Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Fri October 26, 2012
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov12 121026 1562.50 1566.75 1552.50 1561.25 -2.75 96,987 121,378 -12,329
Jan13 121026 1564.00 1568.75 1553.75 1563.75 -2.25 75,925 246,471 +8,889
Mar13 121026 1536.75 1538.50 1524.50 1537.00 unch 19,190 113,786 +253
May13 121026 1483.50 1489.50 1471.75 1488.00 +4.25 8,792 91,962 +730
Jul13 121026 1462.25 1469.25 1451.00 1467.00 +5.00 8,330 74,509 -27
Aug13 121026 1423.25 1432.75 1420.25 1430.75 +5.00 352 1,501 +79
Sep13 121026 1382.25 1384.25 1377.75 1381.75 +4.00 435 1,265 -15
Nov13 121026 1330.25 1341.25 1326.00 1339.75 +4.75 3,291 50,890 -295
Jan14 121026 1345.00 1345.00 1340.50 1345.00 +4.50 16 449 +8
Mar14 121026 1344.00 1345.75 1340.50 1345.50 +5.00 5 113 +5
May14 121026 1346.50 1346.50 1340.75 1346.50 +5.75 0 118 +0
Jul14 121026 1350.25 1350.25 1344.00 1350.25 +6.25 0 57 +0
Aug14 121026 1345.00 1345.00 1338.75 1345.00 +6.25      
Sep14 121026 1335.25 1335.25 1329.00 1335.25 +6.25      
Total Volume and Open Interest 213,327 704,424 -2,701
Soybean Meal(CBOT)
Dec12 121026 481.60 484.00 479.00 483.40 +2.00 31,191 101,760 +1,632
Jan13 121026 475.40 479.00 473.00 478.10 +2.70 8,015 29,010 +322
Mar13 121026 462.10 466.10 459.40 465.50 +3.30 8,162 28,554 +2,965
May13 121026 436.00 441.00 432.90 440.20 +4.30 4,847 24,797 -235
Jul13 121026 425.80 431.20 423.00 430.10 +4.30 3,165 18,509 +297
Aug13 121026 412.00 418.20 412.00 416.90 +3.70 150 1,445 -3
Sep13 121026 398.70 400.00 396.10 399.20 +3.10 95 1,602 +12
Oct13 121026 378.20 382.20 378.20 382.20 +3.50 35 3,170 +24
Dec13 121026 376.10 380.00 373.60 379.20 +2.80 665 9,804 +314
Jan14 121026 380.00 380.00 377.20 380.00 +2.80 0 310 +0
Total Volume and Open Interest 56,325 219,583 +5,328
Soybean Oil(CBOT)
Dec12 121026 51.36 51.52 50.70 50.96 -0.49 61,720 130,315 -2,782
Jan13 121026 51.75 51.85 51.06 51.31 -0.50 20,379 91,615 -922
Mar13 121026 52.19 52.21 51.48 51.73 -0.52 15,018 41,121 +254
May13 121026 52.46 52.55 51.83 52.09 -0.46 8,024 26,187 -278
Jul13 121026 52.71 52.77 52.10 52.36 -0.40 5,235 20,274 +242
Aug13 121026 52.61 52.76 52.19 52.41 -0.35 324 2,957 +20
Sep13 121026 52.05 52.59 52.05 52.29 -0.30 236 2,337 +12
Oct13 121026 51.85 52.18 51.75 51.85 -0.23 73 3,832 -5
Dec13 121026 52.05 52.08 51.57 51.80 -0.25 550 9,720 +158
Jan14 121026 51.96 52.21 51.96 51.96 -0.25 0 607 +0
Total Volume and Open Interest 111,561 329,790 -3,301
Canola(WCE)
Nov12 121026 617.0 621.3 613.0 618.9 +1.9 5,793 21,643 -4,174
Jan13 121026 615.4 621.4 613.6 619.9 +3.2 10,221 111,549 +3,662
Mar13 121026 612.1 619.6 612.0 617.7 +2.9 714 19,137 +237
May13 121026 609.0 614.9 608.5 613.0 +2.7 739 20,876 -245
Jul13 121026 605.1 611.3 605.1 611.3 +4.6 95 6,399 +51
Total Volume and Open Interest 17,574 185,933 -465
Corn(CBOT)
Dec12 121026 742.00 744.75 737.00 737.75 -4.25 147,414 541,299 -16,077
Mar13 121026 743.75 746.50 739.00 739.75 -4.25 49,096 350,448 +11,947
May13 121026 740.75 743.50 736.50 737.00 -3.75 13,340 90,880 +862
Jul13 121026 734.00 736.25 728.75 729.75 -4.25 13,691 140,795 +1,058
Sep13 121026 660.00 661.50 656.50 658.50 -0.50 1,623 28,265 +456
Dec13 121026 634.75 637.00 631.75 635.25 +0.50 8,781 121,049 +2,539
Mar14 121026 642.00 643.00 641.75 642.50 +0.50 107 2,575 -19
May14 121026 647.00 648.25 647.00 648.25 +0.50 25 830 -2
Jul14 121026 650.50 652.25 649.25 650.50 +1.25 13 1,133 +10
Sep14 121026 604.75 604.75 603.50 604.75 +1.25 0 86 +0
Total Volume and Open Interest 234,152 1,284,526 +808
Wheat(CBOT)
Dec12 121026 874.75 878.75 863.25 863.75 -9.00 52,944 234,169 -3,512
Mar13 121026 888.00 892.25 877.50 878.50 -8.25 21,725 96,442 +2,405
May13 121026 897.25 897.25 883.25 885.00 -7.50 6,470 29,470 +1,001
Jul13 121026 866.75 870.00 861.50 864.75 -2.25 7,982 65,164 +74
Sep13 121026 875.75 875.75 871.75 873.50 -2.00 1,490 4,969 +779
Dec13 121026 884.00 885.25 877.00 880.50 -2.25 3,219 41,281 +604
Total Volume and Open Interest 94,061 475,473 +1,452
Wheat(KCBT)
Dec12 121026 914.50 919.50 908.25 909.25 -5.00 11,209 96,732 -1,264
Mar13 121026 927.75 933.00 922.00 923.25 -4.75 6,291 34,178 +532
May13 121026 935.25 938.75 927.75 928.75 -4.25 874 10,817 -8
Jul13 121026 905.00 908.00 900.75 903.00 -2.25 1,262 17,737 +380
Sep13 121026 905.50 906.50 901.00 903.50 -2.00 836 2,331 +732
Dec13 121026 911.25 918.25 910.75 912.50 -3.25 83 1,610 +35
Total Volume and Open Interest 20,560 163,714 +410
Wheat(MGE)
Dec12 121026 945.50 950.00 938.25 940.00 -5.25 2,768 20,331 -792
Mar13 121026 949.00 954.25 942.25 944.00 -5.75 1,557 12,938 +296
May13 121026 958.00 958.75 948.25 951.00 -4.50 315 3,728 +30
Jul13 121026 958.00 958.00 949.25 952.00 -5.00 312 2,116 +179
Sep13 121026 933.50 936.00 928.25 928.25 -2.50 42 2,755 -6
Total Volume and Open Interest 5,030 42,622 -269
Oats(CBOT)
Dec12 121026 386.25 391.00 383.25 389.75 +2.00 674 9,174 -177
Mar13 121026 392.00 396.75 391.00 396.50 +1.75 403 2,899 +267
May13 121026 396.25 396.25 395.25 396.25 +1.00 5 264 +4
Jul13 121026 395.75 395.75 394.75 395.75 +1.00 0 10 +0
Total Volume and Open Interest 1,082 12,391 +94
Rough Rice(CBOT)
Nov12 121026 14.91 14.92 14.76 14.80 -0.12 1,124 4,386 -847
Jan13 121026 15.23 15.26 15.08 15.11 -0.12 1,170 9,862 +859
Mar13 121026 15.56 15.57 15.41 15.44 -0.12 178 750 +111
May13 121026 15.72 15.81 15.69 15.69 -0.12 1 28 -1
Total Volume and Open Interest 2,474 15,083 +122
Live Cattle(CME)
Oct12 121026 126.000 126.000 125.230 125.500 -0.250 1,723 1,288 -1,108
Dec12 121026 125.830 125.850 125.050 125.250 -0.400 33,750 132,607 +1,033
Feb13 121026 129.600 129.735 128.825 129.185 -0.390 12,307 69,324 +1,378
Apr13 121026 133.685 133.800 133.035 133.400 -0.335 5,983 50,899 +1,152
Jun13 121026 130.300 130.485 129.750 130.100 -0.335 2,126 28,201 +402
Aug13 121026 130.285 130.350 129.630 129.900 -0.480 975 10,666 +83
Total Volume and Open Interest 57,227 297,009 +2,999
Feeder Cattle(CME)
Nov12 121026 146.050 146.050 145.130 145.325 -0.725 1,877 6,695 -336
Jan13 121026 147.825 148.000 146.575 147.075 -0.910 1,591 11,588 +199
Mar13 121026 150.100 150.200 149.130 149.650 -0.785 586 3,584 +66
Apr13 121026 151.785 151.785 150.700 151.300 -0.700 100 1,110 +25
May13 121026 153.035 153.035 151.950 152.630 -0.670 71 1,215 +12
Aug13 121026 155.850 156.000 155.235 155.880 -0.120 39 472 +21
Sep13 121026 156.250 156.250 156.250 156.250 unch 4 15 +1
Total Volume and Open Interest 4,268 24,679 -1,655
Lean Hogs(CME)
Dec12 121026 78.330 79.250 78.135 78.900 +0.765 15,090 98,862 -956
Feb13 121026 84.385 84.900 83.900 84.450 +0.165 7,295 46,432 -55
Apr13 121026 89.885 90.300 89.450 90.250 +0.350 2,540 30,148 +485
May13 121026 97.600 98.000 97.500 97.980 +0.150 35 1,299 -5
Jun13 121026 100.350 100.900 100.150 100.680 +0.100 1,110 25,579 +217
Jul13 121026 100.000 100.350 99.700 100.300 +0.100 299 6,244 -11
Aug13 121026 98.980 99.285 98.800 99.150 +0.050 517 7,255 +42
Oct13 121026 88.000 88.300 87.650 88.200 -0.230 291 4,188 +101
Total Volume and Open Interest 27,264 221,645 -179
Class III Milk(CME)
Oct12 121026 21.04 21.04 21.03 21.03 -0.01 38 5,535 +24
Nov12 121026 21.05 21.18 20.81 21.13 +0.09 525 5,079 +53
Dec12 121026 20.45 20.48 20.23 20.28 -0.15 535 4,797 -5
Jan13 121026 19.59 19.63 19.42 19.50 -0.08 140 1,973 +39
Feb13 121026 19.20 19.32 19.18 19.26 -0.06 58 1,612 +28
Total Volume and Open Interest 1,414 26,663 +193
Cocoa(ICE)
Dec12 121026 2405 2425 2379 2383 -19 12,897 81,080 +790
Mar13 121026 2414 2433 2391 2394 -18 7,839 50,328 -663
May13 121026 2427 2445 2403 2405 -18 3,452 26,270 +747
Jul13 121026 2438 2455 2417 2418 -17 802 15,209 +2
Sep13 121026 2445 2462 2426 2426 -17 157 5,359 +65
Dec13 121026 2438 2438 2432 2432 -17 119 6,985 +57
Mar14 121026 2441 2441 2437 2437 -17 156 11,330 +129
Total Volume and Open Interest 25,424 204,234 +1,129
Coffee "C"(ICE)
Dec12 121026 161.00 161.45 156.90 157.75 -3.25 8,354 75,880 -669
Mar13 121026 165.00 165.85 161.35 162.15 -3.30 3,519 47,306 +296
May13 121026 168.15 168.15 164.40 165.05 -3.30 610 13,521 +83
Jul13 121026 170.40 170.40 167.40 167.90 -3.30 263 6,258 -46
Sep13 121026 171.30 171.30 170.00 170.75 -3.30 192 4,498 +163
Dec13 121026 176.75 176.75 174.50 174.65 -3.30 10 3,040 +5
Total Volume and Open Interest 12,948 151,554 -168
Orange Juice(ICE)
Nov12 121026 112.50 113.05 111.90 112.10 unch 656 3,963 -494
Jan13 121026 112.85 113.40 111.20 112.00 -0.55 1,264 14,925 +510
Mar13 121026 114.50 115.00 112.60 113.80 -0.35 26 2,991 -5
May13 121026 117.00 117.05 115.95 115.95 -0.30 1 981 -1
Jul13 121026 118.20 118.20 118.20 118.20 -0.25 0 101 +0
Sep13 121026 120.05 120.05 120.05 120.05 -0.15 0 64 +0
Total Volume and Open Interest 1,947 23,108 +10
Sugar #11(ICE)
Mar13 121026 19.56 19.65 19.28 19.35 -0.18 29,722 376,108 +2,105
May13 121026 19.43 19.55 19.22 19.29 -0.15 8,639 89,760 +334
Jul13 121026 19.38 19.44 19.11 19.18 -0.17 5,425 118,720 +1,267
Oct13 121026 19.60 19.72 19.39 19.45 -0.18 1,419 58,546 -3
Mar14 121026 20.03 20.12 19.81 19.87 -0.17 940 39,454 +166
May14 121026 19.91 19.91 19.77 19.82 -0.14 111 11,004 +10
Jul14 121026 19.85 19.85 19.74 19.79 -0.09 199 6,733 -101
Oct14 121026 19.92 19.92 19.86 19.86 -0.08 22 7,932 -2
Total Volume and Open Interest 46,580 715,988 +3,823
London Cocoa(LCE)
Dec12 121026 1557 1568 1541 1544 -12 4,713 49,224 -270
Mar13 121026 1555 1563 1540 1544 -10 3,750 68,622 +260
May13 121026 1562 1570 1549 1551 -10 1,334 26,098 +57
Jul13 121026 1571 1573 1557 1559 -10 1,129 18,313 +867
Sep13 121026 1567 1580 1561 1565 -9 546 13,922 -507
Dec13 121026 1557 1557 1557 1557 -14 0 7,617 +0
Mar14 121026 1554 1554 1554 1554 -10 0 7,036 +43
Total Volume and Open Interest 11,472 196,048 +450
London Sugar(LCE)
Dec12 121026 544.00 551.50 543.60 545.20 +1.40 4,429 29,664 -655
Mar13 121026 527.20 532.00 523.60 524.60 -2.90 6,567 33,957 -82
May13 121026 530.10 533.50 525.20 526.80 -2.70 831 10,520 -2
Aug13 121026 533.60 534.10 526.70 527.80 -2.90 78 4,730 +20
Oct13 121026 533.90 534.10 527.50 529.10 -2.90 106 3,593 +68
Total Volume and Open Interest 12,062 84,643 -614
Cotton(ICE)
Dec12 121026 72.95 73.19 72.21 72.42 -0.31 11,149 110,312 -559
Mar13 121026 72.95 73.30 72.51 72.89 -0.08 5,291 71,332 +1,682
May13 121026 74.11 74.33 73.63 74.07 -0.09 498 9,891 +117
Jul13 121026 75.25 75.31 74.65 75.16 -0.15 260 9,225 +94
Oct13 121026 76.61 76.61 76.61 76.61 +0.16 0 3 +0
Dec13 121026 77.08 77.30 76.83 77.30 -0.01 129 4,701 +17
Total Volume and Open Interest 17,328 205,521 +1,352
Lumber(CME)
Nov12 121026 303.9 308.6 303.9 308.6 +6.1 447 1,550 -74
Jan13 121026 317.0 322.1 316.5 320.8 +4.8 1,416 6,411 +240
Mar13 121026 324.2 329.1 324.0 328.0 +4.7 328 1,519 +147
May13 121026 331.9 335.0 331.0 334.9 +2.1 85 403 +17
Total Volume and Open Interest 2,289 9,917 +337
Crude Oil(NYM)
Dec12 121026 86.00 86.37 85.00 86.28 +0.23 208,678 398,777 -2,751
Jan13 121026 86.52 86.87 85.52 86.80 +0.20 55,475 174,134 +4,613
Feb13 121026 87.00 87.38 86.08 87.34 +0.19 28,327 74,457 -672
Mar13 121026 87.47 87.92 86.56 87.87 +0.21 20,367 101,629 +2,950
Apr13 121026 87.16 88.31 87.04 88.31 +0.25 7,828 37,044 -78
May13 121026 88.02 88.68 87.31 88.68 +0.29 6,333 35,604 +479
Jun13 121026 88.51 88.98 87.60 88.96 +0.33 19,879 99,978 -1,368
Jul13 121026 88.88 89.16 87.79 89.16 +0.36 3,306 40,484 +133
Aug13 121026 89.21 89.26 89.21 89.26 +0.39 1,410 27,443 +111
Sep13 121026 88.88 89.30 87.88 89.30 +0.41 4,255 38,242 +828
Oct13 121026 88.15 89.28 88.15 89.28 +0.43 1,267 24,449 +50
Nov13 121026 89.10 89.26 89.10 89.26 +0.44 1,451 26,470 -624
Dec13 121026 88.74 89.25 87.70 89.24 +0.45 14,792 164,541 -52
Jan14 121026 89.09 89.09 89.09 89.09 +0.46 181 26,035 -27
Feb14 121026 88.94 88.94 88.94 88.94 +0.47 628 9,469 +397
Mar14 121026 88.79 88.79 87.81 88.79 +0.48 1,442 16,311 -33
Total Volume and Open Interest 387,095 1,585,391 +5,715
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 121026 86.025 86.350 84.975 86.275 +0.225 6,006 10,090 +44
Jan13 121026 85.675 86.825 85.575 86.800 +0.200 233 1,726 -35
Feb13 121026 86.300 87.350 86.300 87.350 +0.200 50 618 +29
Mar13 121026 87.450 87.875 87.450 87.875 +0.225 13 94 +7
Apr13 121026 88.300 88.300 88.300 88.300 +0.250 0 4 +0
May13 121026 88.675 88.675 88.675 88.675 +0.275 0 5 +0
Jun13 121026 88.950 88.950 88.950 88.950 +0.325 0 39 +0
Jul13 121026 89.150 89.150 89.150 89.150 +0.350      
Total Volume and Open Interest 6,303 12,728 +45
Heating Oil(NYM)
Nov12 121026 306.74 311.65 304.89 309.78 +3.57 24,157 26,865 -4,894
Dec12 121026 304.40 309.15 302.80 307.64 +3.12 59,530 86,377 -2,531
Jan13 121026 303.02 306.82 300.78 305.68 +3.05 24,363 50,994 +1,496
Feb13 121026 300.73 304.17 298.43 303.57 +3.08 12,037 32,705 +1,027
Mar13 121026 297.27 301.09 295.56 300.83 +3.06 8,923 23,878 -2
Apr13 121026 295.01 297.95 292.36 297.62 +2.99 4,707 25,310 +697
May13 121026 293.94 298.93 293.73 298.93 +2.91 1,925 14,293 +146
Jun13 121026 292.38 297.55 292.20 297.30 +2.79 3,137 17,172 +129
Jul13 121026 291.65 296.62 291.65 296.62 +2.79 208 4,429 +58
Aug13 121026 295.69 296.24 294.90 296.24 +2.71 176 2,751 +53
Sep13 121026 295.55 295.94 291.37 295.94 +2.62 595 5,642 +81
Oct13 121026 295.49 296.00 294.59 295.86 +2.54 103 2,037 +31
Nov13 121026 295.00 295.86 295.00 295.86 +2.44 52 1,952 +21
Dec13 121026 293.76 296.10 293.76 295.61 +2.34 574 11,391 +238
Total Volume and Open Interest 140,564 307,885 -3,399
Gasoline(NYMEX)
Nov12 121026 268.34 273.20 266.37 269.91 +2.27 40,125 22,088 -6,375
Dec12 121026 263.15 266.35 261.50 264.17 +0.94 66,682 116,826 +914
Jan13 121026 261.30 263.84 259.65 262.99 +1.45 31,827 48,667 +2,256
Feb13 121026 260.75 263.65 259.27 263.39 +2.01 11,290 20,155 +836
Mar13 121026 260.40 264.89 260.40 264.89 +2.37 6,690 18,921 +207
Apr13 121026 276.79 279.68 274.85 279.47 +2.51 2,481 11,729 +205
May13 121026 277.19 278.82 276.55 278.82 +2.55 1,005 9,053 +8
Jun13 121026 272.25 277.43 272.14 276.43 +2.66 1,134 8,285 +300
Jul13 121026 270.41 273.60 269.32 273.60 +2.73 413 2,908 -26
Aug13 121026 270.37 270.37 270.37 270.37 +2.74 176 2,358 -3
Total Volume and Open Interest 162,257 275,907 -1,448
e-miNY RBOB Gasoline(NYM)
Nov12 121026 269.90 269.91 269.90 269.90 +2.30      
Dec12 121026 264.20 264.20 264.17 264.20 +1.00 1 0 -1
Jan13 121026 263.00 263.00 262.99 263.00 +1.50      
Feb13 121026 263.40 263.40 263.39 263.40 +2.00      
Total Volume and Open Interest 1    
Natural Gas(NYM)
Nov12 121026 3.424 3.442 3.355 3.400 -0.034 114,696 24,157 -7,300
Dec12 121026 3.775 3.795 3.693 3.724 -0.057 125,235 180,121 +1,569
Jan13 121026 3.917 3.929 3.828 3.855 -0.055 63,358 263,099 +2,265
Feb13 121026 3.924 3.940 3.840 3.867 -0.055 23,340 54,269 +2,376
Mar13 121026 3.898 3.909 3.810 3.838 -0.052 21,272 128,429 +3,341
Apr13 121026 3.864 3.875 3.779 3.806 -0.051 23,980 128,017 +2,262
May13 121026 3.872 3.872 3.807 3.834 -0.048 5,206 36,244 +178
Jun13 121026 3.919 3.919 3.847 3.871 -0.048 1,971 19,936 +418
Jul13 121026 3.950 3.950 3.888 3.911 -0.049 1,390 25,041 -125
Aug13 121026 3.969 3.969 3.907 3.931 -0.048 893 22,938 +38
Sep13 121026 3.965 3.965 3.911 3.933 -0.047 826 21,202 -24
Oct13 121026 4.008 4.026 3.945 3.970 -0.047 9,149 80,596 -189
Nov13 121026 4.085 4.085 4.059 4.068 -0.046 2,328 24,190 +265
Dec13 121026 4.303 4.303 4.239 4.258 -0.045 3,838 31,444 +335
Jan14 121026 4.395 4.397 4.338 4.364 -0.045 3,743 53,751 -153
Feb14 121026 4.330 4.345 4.330 4.339 -0.045 136 5,259 +38
Total Volume and Open Interest 402,921 1,196,358 +5,497
Brent Crude Oil(ICE)
Dec12 121026 108.49 109.70 107.40 109.55 +1.06 216,599 268,621 -634
Jan13 121026 107.48 108.61 106.35 108.49 +1.01 123,350 207,282 +3,854
Feb13 121026 106.72 107.87 105.62 107.75 +1.01 63,132 76,225 +4,300
Mar13 121026 106.17 107.30 105.04 107.18 +1.00 44,975 61,720 +19
Apr13 121026 105.65 106.84 104.59 106.71 +0.99 19,906 34,122 +1,079
May13 121026 105.28 106.41 104.16 106.28 +0.98 14,241 28,942 -1,859
Jun13 121026 104.89 105.97 103.73 105.84 +0.98 38,458 78,124 +2,595
Jul13 121026 104.46 105.51 103.34 105.43 +0.99 7,373 27,373 +781
Aug13 121026 103.99 105.00 103.27 104.96 +0.99 8,446 38,613 -154
Sep13 121026 103.85 104.45 103.85 104.45 +1.01 12,117 41,596 +1,528
Oct13 121026 103.96 103.96 103.96 103.96 +1.02 5,103 38,686 +1,246
Nov13 121026 103.50 103.50 103.50 103.50 +1.03 4,822 28,140 -307
Dec13 121026 102.06 103.18 101.02 103.09 +1.04 33,324 110,211 +1,533
Jan14 121026 101.89 102.68 101.89 102.68 +1.04 1,051 17,032 +67
Total Volume and Open Interest 606,204 1,241,167 +15,515
Gas Oil(ICE)
Nov12 121026 962.25 972.75 956.00 968.50 +10.50 48,331 93,107 -1,377
Dec12 121026 946.50 956.25 939.75 952.25 +10.25 92,629 161,001 -1,481
Jan13 121026 938.00 946.75 931.00 943.25 +10.25 36,553 71,790 -1,561
Feb13 121026 931.75 940.25 925.00 937.00 +10.00 14,918 35,052 -290
Mar13 121026 925.00 935.25 921.00 931.75 +9.75 8,339 34,121 -141
Apr13 121026 919.75 929.00 916.25 926.75 +9.75 5,235 26,667 +604
May13 121026 917.00 924.75 912.25 922.50 +9.50 2,789 18,799 +80
Jun13 121026 913.00 923.00 908.25 919.50 +9.25 12,334 41,225 +2,535
Jul13 121026 908.50 920.00 907.00 917.00 +9.25 1,207 14,339 -102
Aug13 121026 905.75 917.25 904.50 914.00 +9.00 1,107 10,077 +508
Total Volume and Open Interest 232,183 613,518 +594
Ethanol(CBOT)
Oct12 121003 2.380 2.400 2.380 2.390 +0.018 60 133 -51
Nov12 121026 2.390 2.393 2.379 2.381 +0.001 127 450 -7
Dec12 121026 2.375 2.375 2.362 2.368 +0.003 107 1,403 -9
Jan13 121026 2.358 2.358 2.344 2.353 +0.005 75 1,415 +26
Feb13 121026 2.333 2.343 2.333 2.343 +0.006 43 847 -16
Mar13 121026 2.347 2.354 2.343 2.352 +0.006 57 1,839 +15
Apr13 121026 2.350 2.363 2.350 2.362 +0.008 59 548 +28
May13 121026 2.366 2.372 2.358 2.366 +0.005 71 1,109 +10
Total Volume and Open Interest 865 10,571 +105
WTI Crude Oil(ICE)
Dec12 121026 86.15 86.38 85.01 86.28 +0.23 46,420 124,422 +1,997
Jan13 121026 86.64 86.87 85.54 86.80 +0.20 18,665 52,795 +3,079
Feb13 121026 86.36 87.37 86.20 87.34 +0.19 8,789 24,572 -258
Mar13 121026 87.14 87.92 87.14 87.87 +0.21 8,419 37,632 +1,948
Apr13 121026 87.00 88.31 87.00 88.31 +0.25 3,500 11,954 +614
May13 121026 87.68 88.68 87.68 88.68 +0.29 2,242 8,932 -9
Jun13 121026 87.85 88.98 87.81 88.96 +0.33 4,808 49,532 +1,133
Jul13 121026 89.13 89.16 88.97 89.16 +0.36 971 6,411 +77
Aug13 121026 89.26 89.26 89.26 89.26 +0.39 528 5,392 -6
Sep13 121026 89.30 89.30 89.30 89.30 +0.41 585 8,948 -134
Oct13 121026 89.28 89.28 89.28 89.28 +0.43 488 4,463 -89
Nov13 121026 89.26 89.26 89.26 89.26 +0.44 231 4,938 +1
Dec13 121026 88.58 89.27 87.93 89.24 +0.45 3,570 72,938 +457
Jan14 121026 89.09 89.09 89.09 89.09 +0.46 4 4,577 +0
Feb14 121026 88.94 88.94 88.94 88.94 +0.47 2 1,849 -2
Mar14 121026 88.79 88.79 88.79 88.79 +0.48 0 3,576 +0
Total Volume and Open Interest 100,275 519,357 +9,026
US Dollar Index(ICE)
Dec12 121026 80.185 80.375 80.000 80.155 +0.037 17,225 41,875 +255
Mar13 121026 80.350 80.550 80.285 80.370 +0.053 19 849 +13
Jun13 121026 80.610 80.610 80.610 80.610 +0.052 0 3 +0
Total Volume and Open Interest 17,244 42,730 +268
Australian Dollar(CME)
Dec12 121026 103.12 103.45 102.64 103.23 +0.01 108,760 170,445 +1,549
Mar13 121026 102.41 102.60 102.41 102.51 +0.02 24 618 +11
Jun13 121026 101.83 101.83 101.80 101.83 +0.03 0 7 +0
Total Volume and Open Interest 108,784 171,075 +1,560
British Pound(CME)
Dec12 121026 161.17 161.39 160.78 160.95 -0.26 131,557 164,961 +14,769
Mar13 121026 160.93 161.16 160.86 160.90 -0.26 43 326 +2
Jun13 121026 160.85 161.10 160.85 160.85 -0.25 0 58 +0
Total Volume and Open Interest 131,600 165,347 +14,771
Canadian Dollar(CME)
Dec12 121026 100.43 100.48 99.94 99.99 -0.49 64,912 167,662 -2,322
Mar13 121026 100.16 100.27 99.75 99.78 -0.49 878 3,039 +87
Jun13 121026 99.90 100.05 99.56 99.56 -0.49 1 555 +0
Sep13 121026 99.50 99.81 99.33 99.33 -0.48 5 630 +0
Total Volume and Open Interest 65,803 171,992 -2,236
Japanese Yen(CME)
Dec12 121026 124.52 125.85 124.44 125.58 +0.96 115,867 148,556 +7,569
Mar13 121026 124.66 125.95 124.63 125.71 +0.96 87 503 +4
Jun13 121026 125.16 125.83 124.87 125.83 +0.96 0 22 +0
Total Volume and Open Interest 115,956 149,103 +7,575
Swiss Franc(CME)
Dec12 121026 107.01 107.21 106.60 107.00 -0.10 24,844 36,357 +119
Mar13 121026 107.17 107.28 107.17 107.17 -0.11 2 23 +2
Jun13 121026 107.36 107.47 107.36 107.36 -0.11 0 3 +0
Total Volume and Open Interest 24,846 36,383 +121
EuroFX(CME)
Dec12 121026 129.45 129.62 128.87 129.39 -0.16 226,534 216,116 +1,591
Mar13 121026 129.53 129.67 129.00 129.51 -0.16 188 929 -24
Jun13 121026 129.63 129.79 129.63 129.63 -0.16 0 539 +0
Total Volume and Open Interest 226,723 217,634 +1,567
Mexican Peso(CME)
Nov12 121026 767.50 769.50 767.50 767.50 -2.00      
Dec12 121026 764.75 767.75 760.50 765.00 -2.00 26,101 206,377 +133
Total Volume and Open Interest 26,110 207,297 +139
Brazilian Real(CME)
Nov12 121026 493.30 493.45 493.05 493.15 +0.05 26 2,896 -25
Dec12 121026 491.20 491.45 490.85 491.05 -0.10 60 2,262 -24
Jan13 121026 489.25 489.25 489.25 489.25 -0.10      
Feb13 121026 487.50 487.50 487.50 487.50 -0.10 0 1 +0
Total Volume and Open Interest 86 27,655 -49
30-Year T-Bonds(CBOT)
Dec12 121026 146~250 148~060 146~190 148~000 +1~090 413,574 551,941 +8,034
Mar13 121026 145~280 146~210 145~120 146~210 +1~090 105 390 +20
Jun13 121026 145~160 145~160 144~070 145~160 +1~090      
Total Volume and Open Interest 413,679 552,331 +8,054
10-Year T-Notes(CBOT)
Dec12 121026 131~280 132~195 131~250 132~180 +0~210 1,293,522 1,698,196 -5,723
Mar13 121026 131~100 131~315 131~090 131~310 +0~220 2,656 2,609 +561
Jun13 121026 131~040 131~040 130~140 131~040 +0~220      
Total Volume and Open Interest 1,296,178 1,700,805 -5,162
5-Year T-Notes(CBOT)
Dec12 121026 123~236 124~026 123~222 124~016 +0~090 645,505 1,345,404 -6,244
Mar13 121026 123~166 123~260 123~164 123~260 +0~094 795 898 +641
Jun13 121026 123~060 123~060 122~284 123~060 +0~094      
Total Volume and Open Interest 646,300 1,346,302 -5,603
2 Year T-Notes(CBOT)
Dec12 121026 110~034 110~046 110~032 110~044 +0~010 218,559 890,230 -22,646
Mar13 121026 110~016 110~030 110~012 110~030 +0~010 4,713 38,612 +1,991
Jun13 121026 109~194 109~194 109~184 109~194 +0~010      
Total Volume and Open Interest 223,272 928,842 -20,655
Eurodollars(CME)
Dec12 121026 99.685 99.695 99.680 99.690 -0.005 195,879 977,125 -5,606
Mar13 121026 99.670 99.685 99.665 99.680 unch 231,008 809,181 -7,805
Jun13 121026 99.635 99.660 99.635 99.650 +0.005 184,840 760,924 +92
Sep13 121026 99.600 99.635 99.600 99.625 +0.015 227,929 661,697 -19,998
Dec13 121026 99.560 99.595 99.555 99.585 +0.020 241,128 704,630 +6,632
Mar14 121026 99.515 99.555 99.510 99.545 +0.025 242,085 622,858 -15,112
Jun14 121026 99.450 99.500 99.450 99.490 +0.030 201,794 480,838 -7,151
Sep14 121026 99.390 99.445 99.385 99.435 +0.040 182,142 452,221 +3,304
Dec14 121026 99.315 99.375 99.310 99.365 +0.045 189,926 430,692 -1,729
Mar15 121026 99.240 99.310 99.230 99.300 +0.055 147,344 465,490 +1,009
Jun15 121026 99.150 99.225 99.140 99.215 +0.065 174,373 514,522 -633
Sep15 121026 99.040 99.120 99.030 99.110 +0.070 135,015 321,548 +7,885
Dec15 121026 98.905 98.990 98.895 98.980 +0.075 119,416 303,812 +9,371
Mar16 121026 98.765 98.860 98.760 98.850 +0.080 60,537 197,472 -1,005
Jun16 121026 98.625 98.720 98.610 98.710 +0.090 43,571 137,381 +526
Sep16 121026 98.460 98.570 98.460 98.560 +0.090 37,174 131,923 -31
Dec16 121026 98.305 98.415 98.300 98.405 +0.095 34,011 94,145 +1,149
Mar17 121026 98.175 98.285 98.165 98.270 +0.095 23,851 86,681 +1,193
Total Volume and Open Interest 2,729,351 8,371,220 -20,324
Ultra T-Bond(CBOT)
Dec12 121026 161~13 163~22 161~07 163~03 +1~25 60,664 365,499 -2,081
Mar13 121026 160~31 161~22 159~28 161~22 +1~26 1 3 -1
Jun13 121026 161~22 161~22 159~28 161~22 +1~26      
Total Volume and Open Interest 60,665 365,502 -2,082
30 Day Federal Funds(CBOT)
Oct12 121026 99.840 99.842 99.838 99.842 unch 21,448 82,480 +17,445
Nov12 121026 99.835 99.845 99.835 99.845 unch 12,431 59,510 +4,185
Dec12 121026 99.845 99.855 99.845 99.850 -0.005 4,414 32,695 +701
Jan13 121026 99.855 99.865 99.855 99.860 unch 1,163 21,244 +274
Feb13 121026 99.855 99.865 99.855 99.865 unch 3,377 23,774 +1,346
Mar13 121026 99.850 99.860 99.850 99.860 unch 2,043 18,835 -406
Total Volume and Open Interest 63,220 421,302 +24,070
3-Mth Euro-Yen(CME)
Dec12 121026 99.683 99.683 99.683 99.683 unch      
Mar13 121026 99.705 99.705 99.705 99.705 unch      
Jun13 121026 99.730 99.730 99.730 99.730 unch      
Sep13 121026 99.738 99.738 99.738 99.738 unch      
Dec13 121026 99.740 99.740 99.740 99.740 unch      
Mar14 121026 99.740 99.740 99.740 99.740 unch      
Jun14 121026 99.600 99.600 99.600 99.600 unch      
Sep14 121026 99.460 99.460 99.460 99.460 unch      
Dec14 121026 99.685 99.685 99.685 99.685 unch      
Mar15 121026 99.545 99.545 99.545 99.545 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Dec12 121026 99.68 99.68 99.68 99.68 unch 0 1,359 +0
Mar13 121026 99.71 99.71 99.71 99.71 unch 0 184 +0
Jun13 121026 99.73 99.73 99.73 99.73 unch 0 201 +0
Sep13 121026 99.74 99.74 99.74 99.74 unch 0 305 +0
Dec13 121026 99.74 99.74 99.74 99.74 unch 0 384 +0
Mar14 121026 99.74 99.74 99.74 99.74 unch 0 344 +0
Jun14 121026 99.60 99.60 99.60 99.60 unch      
Sep14 121026 99.46 99.46 99.46 99.46 unch      
Total Volume and Open Interest 0 2,781 +0
Japanese Gov't Bonds(SGX)
Dec12 121026 143.95 144.27 143.91 144.24 +0.25 1,394 19,127 -176
Mar13 121026 143.49 143.49 143.49 143.49 +0.25      
Jun13 121026 141.40 141.40 141.40 141.40 +0.25      
Total Volume and Open Interest 1,394 19,127 -176
Euro-Bund(EUREX)
Dec12 121026 140.56 141.16 140.52 140.85 +0.46 728,768 868,896 +27,766
Mar13 121026 142.20 142.62 142.09 142.36 +0.50 1,001 65,734 +81
Jun13 121026 140.85 140.85 140.85 140.85 +0.46      
Total Volume and Open Interest 729,769 934,630 +27,847
Euro-Bobl(EUREX)
Dec12 121026 125.36 125.67 125.34 125.54 +0.26 453,181 764,239 +10,948
Mar13 121026 125.92 126.23 125.92 126.13 +0.30 963 34,426 +179
Jun13 121026 126.13 126.13 126.13 126.13 +0.30      
Total Volume and Open Interest 454,144 798,665 +11,127
3-Mth Euribor(EUREX)
Dec12 121026 99.805 99.805 99.805 99.805 +0.005 301 2,203 +300
Mar13 121026 99.795 99.795 99.795 99.795 +0.015 1,004 1,833 +587
Jun13 121026 99.760 99.760 99.760 99.760 +0.015 2 702 -2
Total Volume and Open Interest 1,327 6,930 +903
Long Gilt(LIFFE)
Dec12 121026 118~28 119~04 118~22 118~31 +0~16 128,297 320,630 -4,862
Mar13 121026 118~03 118~03 118~03 118~03 +0~16 0 50 +0
Total Volume and Open Interest 128,297 320,680 -4,862
3-Mth Short Sterling(LIFFE)
Dec12 121026 99.48 99.49 99.48 99.48 unch 33,613 307,587 -8,851
Mar13 121026 99.47 99.50 99.47 99.48 unch 52,992 337,544 -18,661
Jun13 121026 99.47 99.49 99.46 99.48 +0.01 39,730 278,021 -3,900
Sep13 121026 99.45 99.48 99.44 99.47 +0.02 41,066 279,102 -9,629
Dec13 121026 99.41 99.45 99.41 99.44 +0.03 41,979 313,152 -5,645
Mar14 121026 99.37 99.42 99.36 99.40 +0.04 38,332 240,003 +1,824
Total Volume and Open Interest 384,664 2,573,921 -33,687
3-Mth Euribor(LIFFE)
Dec12 121026 99.800 99.825 99.795 99.805 +0.005 67,230 520,283 +254
Mar13 121026 99.780 99.800 99.780 99.795 +0.015 101,320 519,795 +10,734
Jun13 121026 99.745 99.770 99.745 99.760 +0.015 92,845 432,652 -5,310
Total Volume and Open Interest 785,123 3,857,862 +2,689
3-Mth Aus T-Bills(SFE)
Dec12 121026 96.89 96.94 96.88 96.93 +0.03 26,811 163,441 +3,302
Mar13 121026 97.08 97.13 97.07 97.13 +0.04 32,755 195,852 +3,760
Jun13 121026 97.17 97.23 97.14 97.22 +0.04 19,989 144,293 +3,938
Sep13 121026 97.14 97.21 97.11 97.21 +0.05 8,317 91,102 +710
Dec13 121026 97.06 97.13 97.03 97.12 +0.05 5,534 67,138 +2,102
Mar14 121026 96.96 97.03 96.94 97.03 +0.05 2,154 41,253 +292
Jun14 121026 96.86 96.94 96.85 96.94 +0.04 2,205 19,421 +275
Sep14 121026 96.79 96.85 96.76 96.85 +0.03 1,282 12,213 +279
Dec14 121026 96.74 96.77 96.71 96.77 +0.03 25 1,611 +24
Mar15 121026 96.70 96.70 96.70 96.70 +0.03 0 35 +0
Total Volume and Open Interest 99,072 736,562 +14,682
10-Year Aus T-Bonds(SFE)
Dec12 121026 96.82 96.86 96.76 96.84 +0.01 68,585 442,763 +16,181
Mar13 121026 96.84 96.84 96.84 96.84 +0.01      
Total Volume and Open Interest 68,585 442,763 +16,181
3-Year Aus T-Bonds(SFE)
Dec12 121026 97.36 97.41 97.31 97.41 +0.04 239,345 599,283 +53,667
Mar13 121026 97.41 97.41 97.41 97.41 +0.04      
Total Volume and Open Interest 239,345 599,283 +53,667
Gold(CMX)
Oct12 121026 1706.1 1716.2 1706.1 1710.9 -1.1 33 163 -36
Dec12 121026 1712.1 1719.9 1701.4 1711.9 -1.1 141,164 310,035 -5,480
Feb13 121026 1714.8 1722.0 1704.0 1714.0 -1.0 25,711 41,645 +4,121
Apr13 121026 1710.8 1723.0 1707.4 1715.9 -1.0 1,443 16,235 -337
Jun13 121026 1712.9 1723.1 1708.6 1717.7 -1.0 1,915 20,643 -32
Aug13 121026 1720.3 1725.8 1711.3 1719.5 -1.0 686 8,593 -7
Oct13 121026 1714.7 1721.4 1714.7 1721.4 -1.0 180 5,306 +3
Dec13 121026 1719.9 1728.9 1716.3 1723.5 -1.0 1,168 11,921 -93
Feb14 121026 1725.9 1725.9 1725.9 1725.9 -1.0 4 2,423 +2
Apr14 121026 1728.3 1728.3 1728.3 1728.3 -1.1 0 3,376 +0
Jun14 121026 1730.8 1730.8 1730.8 1730.8 -1.2 208 8,928 +194
Aug14 121026 1733.3 1733.3 1733.3 1733.3 -1.2 0 83 +0
Total Volume and Open Interest 175,540 452,424 -1,130
Silver(CMX)
Dec12 121026 3213.0 3238.0 3160.0 3203.6 -4.2 35,484 78,015 -1,960
Mar13 121026 3223.5 3240.0 3169.5 3210.6 -4.2 5,334 15,129 +296
May13 121026 3215.5 3215.5 3214.1 3214.1 -4.2 525 4,816 +22
Jul13 121026 3239.0 3239.0 3217.0 3217.0 -4.2 253 5,403 +127
Sep13 121026 3192.5 3245.0 3192.5 3219.6 -4.2 40 3,222 +5
Dec13 121026 3193.5 3239.0 3193.5 3222.6 -4.2 454 15,635 +173
Mar14 121026 3221.2 3221.2 3221.2 3221.2 -4.2 0 996 +0
Total Volume and Open Interest 42,383 137,977 -1,246
Platinum(NYMEX)
Oct12 121026 1544.3 1544.3 1544.3 1544.3 -22.8 0 91 -5
Jan13 121026 1566.7 1579.5 1540.9 1546.0 -22.8 8,571 58,854 +354
Apr13 121026 1575.6 1579.7 1544.7 1549.1 -23.0 213 3,340 +68
Jul13 121026 1554.6 1554.6 1551.0 1552.2 -22.5 6 121 +6
Total Volume and Open Interest 8,794 62,486 +424
Palladium(NYMEX)
Dec12 121026 604.60 609.15 594.50 595.40 -9.10 4,942 18,042 -393
Mar13 121026 607.65 610.40 596.50 596.80 -9.05 196 1,608 +136
Jun13 121026 598.05 598.05 598.05 598.05 -9.05 0 6 +0
Total Volume and Open Interest 5,138 19,666 -257
Copper(CMX)
Dec12 121026 355.55 356.85 352.30 355.00 -0.05 47,524 88,559 +595
Mar13 121026 357.00 357.75 353.30 356.00 unch 5,222 40,464 +2,037
May13 121026 357.90 357.90 356.70 356.70 +0.05 519 6,021 +135
Jul13 121026 355.00 357.25 355.00 357.20 +0.05 38 5,051 +10
Sep13 121026 357.85 357.85 357.75 357.75 +0.15 14 1,914 +2
Total Volume and Open Interest 54,020 153,802 +2,575
DJIA Index(CBOT)
Dec12 121026 12984 13080 12950 13054 -2 782 13,611 +667
Mar13 121026 12977 12979 12977 12977 -2 0 5 +0
Jun13 121026 12896 12898 12896 12896 -2      
Sep13 121026 12817 12819 12817 12817 -2      
Total Volume and Open Interest 782 13,616 +667
E-mini DJIA Index(CBOT)
Dec12 121026 13066 13087 12937 13054 -2 124,932 108,319 -622
Mar13 121026 12930 12977 12930 12977 -2 16 179 +0
Jun13 121026 12896 12896 12896 12896 -2 0 39 +0
Sep13 121026 12817 12817 12817 12817 -2      
Total Volume and Open Interest 124,948 108,537 -622
S & P 500(CME)
Dec12 121026 1408.00 1412.00 1394.70 1407.60 -0.60 7,500 203,943 -796
Mar13 121026 1400.80 1404.40 1392.40 1400.80 -0.60 53 2,273 +30
Jun13 121026 1393.70 1397.30 1385.30 1393.70 -0.60 10 1,246 +10
Sep13 121026 1387.20 1390.80 1378.80 1387.20 -0.60      
Total Volume and Open Interest 7,563 207,462 -756
S & P 500 E-Mini(Globex)
Dec12 121026 1409.75 1412.25 1394.50 1407.50 -0.75 1,808,585 2,975,347 +10,906
Mar13 121026 1402.00 1405.25 1388.75 1400.75 -0.75 1,053 27,913 +155
Total Volume and Open Interest 1,809,920 3,005,088 +11,302
NASDAQ 100(CME)
Dec12 121026 2636.80 2670.00 2605.30 2659.00 +11.00 1,036 15,172 -199
Mar13 121026 2652.80 2655.00 2652.80 2652.80 +11.00 0 1 +0
Jun13 121026 2647.30 2647.30 2636.30 2647.30 +11.00      
Total Volume and Open Interest 1,036 15,173 -199
NASDAQ 100 E-Mini(Globex)
Dec12 121026 2651.50 2669.30 2604.50 2659.00 +11.00 252,966 370,275 +3,735
Mar13 121026 2623.80 2652.80 2602.00 2652.80 +11.00 5 187 +0
Total Volume and Open Interest 252,971 370,472 +3,735
S & P Midcap 400(CME)
Dec12 121026 973.00 973.00 966.00 973.00 -3.50 3 795 +2
Mar13 121026 971.00 974.50 971.00 971.00 -3.50      
Jun13 121026 968.90 972.40 968.90 968.90 -3.50      
Total Volume and Open Interest 3 795 +2
Volatility Index(CBOE)
Oct12 121017 15.96 15.96 15.96 15.96 +0.46 35,895 39,656 -8,257
Nov12 121026 18.75 18.85 18.00 18.25 -0.05 40,944 141,985 -2,061
Dec12 121026 19.20 19.35 18.62 18.90 +0.03 26,798 69,039 +3,423
Jan13 121026 20.55 20.57 19.98 20.12 -0.03 11,748 0 +0
Total Volume and Open Interest 98,265 263,155 +19,506
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec12 121026 9095 9105 8915 8975 -115 8,907 29,815 +3,873
Mar13 121026 8980 9095 8980 8980 -115 0 1 +0
Total Volume and Open Interest 8,907 29,816 +3,873
Nikkei 225(SGX)
Dec12 121026 9050 9125 8930 8935 -125 81,570 218,393 -5,653
Mar13 121026 9075 9075 8920 8920 -125 0 2,098 +0
Jun13 121026 8845 8845 8845 8845 -120 0 1,205 +0
Total Volume and Open Interest 81,834 232,892 -5,682
CAC 40(EURONEXT)
Nov12 121026 3380.0 3447.5 3369.0 3435.5 +25.5 114,488 317,274 -6,494
Dec12 121026 3370.0 3435.5 3358.5 3426.0 +26.0 541 26,307 +75
Jan13 121026 3358.0 3426.5 3358.0 3426.5 +26.0 1 0 +0
Total Volume and Open Interest 115,030 343,793 -6,419
Hang Seng Index(HKFE)
Oct12 121026 21805 21846 21516 21530 -316 87,997 93,819 -18,375
Nov12 121026 21825 21850 21519 21536 -311 41,322 56,544 +31,598
Dec12 121026 21832 21846 21529 21536 -323 1,175 11,292 +252
Total Volume and Open Interest 130,888 164,263 +13,725
DAX(EUREX)
Dec12 121026 7153.5 7259.0 7145.5 7232.0 +33.0 114,135 152,167 +1,729
Mar13 121026 7163.0 7262.0 7153.0 7236.5 +33.5 2,362 8,038 +1,113
Jun13 121026 7172.5 7270.0 7167.0 7244.5 +33.0 28 1,062 +7
Total Volume and Open Interest 116,525 161,267 +2,849
FT-SE 100(EURONEXT)
Dec12 121026 5789.50 5803.50 5720.00 5790.00 +7.50 90,010 575,180 -1,765
Mar13 121026 5725.00 5752.00 5698.00 5746.00 +6.50 21 410 +0
Jun13 121026 5683.50 5683.50 5683.50 5683.50 +7.50 0 13 +1
Total Volume and Open Interest 90,031 575,603 -1,764
SPI 200(SFE)
Dec12 121026 4503.0 4521.0 4460.0 4465.0 -36.0 29,632 267,555 +7,634
Mar13 121026 4447.0 4447.0 4432.0 4432.0 -36.0 26 1,761 +0
Jun13 121026 4431.0 4431.0 4431.0 4431.0 -36.0 0 2,635 +0
Total Volume and Open Interest 29,750 275,063 +7,726
FTSE MIB(ISE)
Dec12 121026 15370.00 15625.00 15300.00 15537.00 +22.00 17,850 35,508 +611
Mar13 121026 15375.00 15545.00 15320.00 15537.00 +22.00 33 64 +18
Jun13 121026 15257.00 15257.00 15257.00 15257.00 +22.00 0 1 +0
Total Volume and Open Interest 17,883 35,573 +629
KOSPI 200(KFE)
Dec12 121026 253.20 254.30 247.55 247.90 -5.10 290,987 108,695 +2,731
Mar13 121026 250.40 250.85 246.90 247.30 -4.70 180 4,608 +141
Jun13 121026 248.55 248.55 248.55 248.55 -5.15 0 1,147 +0
Total Volume and Open Interest 291,167 114,458 +2,872
GSCI(CME)
Nov12 121026 639.00 639.00 636.95 639.00 +2.00 169 9,133 -28
Dec12 121026 640.50 641.25 639.20 640.50 +1.25 1 32 +0
Jan13 121026 640.50 641.00 638.95 640.50 +1.50      
Total Volume and Open Interest 170 9,165 -28
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