Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon October 29, 2012
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov12 121029 1559.00 1561.00 1524.00 1527.25 -34.00 106,493 85,132 -36,246
Jan13 121029 1561.25 1563.50 1526.25 1529.75 -34.00 77,813 251,642 +5,171
Mar13 121029 1533.00 1538.50 1502.00 1505.75 -31.25 14,787 114,763 +977
May13 121029 1488.25 1488.75 1457.25 1460.25 -27.75 6,984 91,517 -445
Jul13 121029 1468.50 1469.25 1440.50 1442.75 -24.25 6,862 74,480 -29
Aug13 121029 1426.25 1430.75 1409.00 1409.00 -21.75 413 1,522 +21
Sep13 121029 1375.50 1381.75 1364.50 1365.25 -16.50 378 1,330 +65
Nov13 121029 1339.25 1343.50 1326.00 1329.00 -10.75 2,780 51,035 +145
Jan14 121029 1337.00 1345.00 1333.00 1334.25 -10.75 7 449 +0
Mar14 121029 1341.25 1345.50 1335.25 1335.25 -10.25 6 110 -3
May14 121029 1335.50 1346.50 1335.50 1335.50 -11.00 0 118 +0
Jul14 121029 1339.00 1350.25 1339.00 1339.00 -11.25 0 57 +0
Aug14 121029 1333.75 1345.00 1333.75 1333.75 -11.25      
Sep14 121029 1324.00 1335.25 1324.00 1324.00 -11.25      
Total Volume and Open Interest 216,581 674,092 -30,332
Soybean Meal(CBOT)
Dec12 121029 482.40 483.50 471.30 472.50 -10.90 29,985 102,387 +627
Jan13 121029 477.70 478.00 465.70 466.80 -11.30 12,050 31,244 +2,234
Mar13 121029 464.20 465.70 453.80 454.80 -10.70 5,679 29,404 +850
May13 121029 440.70 441.60 431.00 432.00 -8.20 3,975 25,128 +331
Jul13 121029 431.00 431.40 421.70 422.70 -7.40 1,928 18,366 -143
Aug13 121029 415.00 416.90 410.40 410.70 -6.20 101 1,442 -3
Sep13 121029 397.70 399.20 394.90 394.90 -4.30 38 1,602 +0
Oct13 121029 379.50 382.20 377.10 378.10 -4.10 11 3,168 -2
Dec13 121029 380.00 380.00 374.80 375.60 -3.60 272 9,819 +15
Jan14 121029 376.30 380.00 376.30 376.30 -3.70 0 310 +0
Total Volume and Open Interest 54,039 223,492 +3,909
Soybean Oil(CBOT)
Dec12 121029 50.97 50.99 50.04 50.18 -0.78 58,668 129,460 -855
Jan13 121029 51.21 51.24 50.39 50.53 -0.78 19,736 92,973 +1,358
Mar13 121029 51.77 51.77 50.82 50.97 -0.76 11,232 40,254 -867
May13 121029 51.78 51.84 51.18 51.34 -0.75 6,716 25,021 -1,166
Jul13 121029 52.24 52.26 51.47 51.61 -0.75 4,942 19,178 -1,096
Aug13 121029 52.08 52.08 51.62 51.65 -0.76 261 2,953 -4
Sep13 121029 52.04 52.04 51.53 51.57 -0.72 229 2,310 -27
Oct13 121029 51.64 51.85 51.21 51.27 -0.58 329 3,979 +147
Dec13 121029 51.49 51.80 51.01 51.18 -0.62 721 9,650 -70
Jan14 121029 51.34 51.96 51.34 51.34 -0.62 12 618 +11
Total Volume and Open Interest 102,846 327,221 -2,569
Canola(WCE)
Nov12 121029 618.0 620.9 613.6 619.1 +0.2 6,572 14,737 -6,906
Jan13 121029 618.5 619.0 613.2 617.9 -2.0 11,825 111,648 +99
Mar13 121029 615.2 615.6 610.1 614.5 -3.2 972 19,086 -51
May13 121029 609.4 611.2 605.1 608.8 -4.2 880 20,935 +59
Jul13 121029 608.0 610.0 602.7 606.0 -5.3 212 6,464 +65
Total Volume and Open Interest 20,498 179,209 -6,724
Corn(CBOT)
Dec12 121029 737.00 746.00 732.50 737.00 -0.75 112,039 528,451 -12,848
Mar13 121029 739.00 748.00 734.75 739.00 -0.75 42,213 360,376 +9,928
May13 121029 736.50 744.50 732.00 736.00 -1.00 13,209 92,077 +1,197
Jul13 121029 728.75 736.75 725.00 729.00 -0.75 12,267 142,570 +1,775
Sep13 121029 658.50 663.75 654.50 658.75 +0.25 948 28,270 +5
Dec13 121029 634.00 641.00 631.50 635.75 +0.50 6,269 122,262 +1,213
Mar14 121029 643.00 643.50 641.00 643.00 +0.50 35 2,576 +1
May14 121029 648.00 649.25 648.00 649.25 +1.00 10 829 -1
Jul14 121029 651.00 652.75 648.00 652.75 +2.25 10 1,123 -10
Sep14 121029 607.00 607.00 604.75 607.00 +2.25 0 86 +0
Total Volume and Open Interest 187,047 1,285,790 +1,264
Wheat(CBOT)
Dec12 121029 865.00 871.25 857.25 858.00 -5.75 50,339 226,409 -7,760
Mar13 121029 880.00 885.75 872.00 872.75 -5.75 23,772 99,966 +3,524
May13 121029 883.25 892.00 879.25 879.75 -5.25 7,508 30,293 +823
Jul13 121029 864.75 870.50 858.75 862.25 -2.50 8,995 65,614 +450
Sep13 121029 876.50 876.50 868.00 871.50 -2.00 1,516 5,738 +769
Dec13 121029 879.00 884.25 873.50 878.00 -2.50 2,570 41,565 +284
Total Volume and Open Interest 94,861 473,646 -1,827
Wheat(KCBT)
Dec12 121029 909.25 916.75 902.75 903.25 -6.00 7,158 95,243 -1,489
Mar13 121029 923.25 930.75 917.00 917.50 -5.75 3,774 33,652 -526
May13 121029 926.00 934.00 922.75 923.25 -5.50 1,349 11,112 +295
Jul13 121029 900.25 909.50 897.50 901.50 -1.50 1,257 17,471 -266
Sep13 121029 905.75 908.50 901.50 903.25 -0.25 209 2,514 +183
Dec13 121029 914.50 917.00 906.00 909.75 -2.75 60 1,638 +28
Total Volume and Open Interest 13,821 161,951 -1,763
Wheat(MGE)
Dec12 121029 940.25 948.50 937.00 938.25 -1.75 1,742 19,999 -332
Mar13 121029 944.00 952.00 940.00 942.25 -1.75 1,082 13,277 +339
May13 121029 950.00 952.50 947.25 948.50 -2.50 391 3,824 +96
Jul13 121029 952.75 953.25 947.25 949.75 -2.25 43 2,124 +8
Sep13 121029 933.00 934.25 925.50 927.25 -1.00 13 2,756 +1
Total Volume and Open Interest 3,298 42,758 +136
Oats(CBOT)
Dec12 121029 390.00 390.75 385.75 387.75 -2.00 615 9,238 +64
Mar13 121029 395.25 396.50 393.00 394.00 -2.50 176 2,901 +2
May13 121029 394.75 396.25 394.75 394.75 -1.50 23 287 +23
Jul13 121029 394.25 395.75 394.25 394.25 -1.50 0 10 +0
Total Volume and Open Interest 814 12,480 +89
Rough Rice(CBOT)
Nov12 121029 14.78 14.90 14.69 14.73 -0.07 1,287 3,790 -596
Jan13 121029 15.10 15.22 15.00 15.05 -0.06 1,408 10,793 +931
Mar13 121029 15.44 15.47 15.36 15.38 -0.06 85 794 +44
May13 121029 15.69 15.69 15.65 15.65 -0.04 0 28 +0
Total Volume and Open Interest 2,780 15,462 +379
Live Cattle(CME)
Oct12 121029 125.480 125.480 124.900 125.385 -0.115 407 1,007 -281
Dec12 121029 125.250 125.730 124.600 125.285 +0.035 18,425 134,591 +1,984
Feb13 121029 128.985 129.450 128.400 129.250 +0.065 8,630 70,579 +1,255
Apr13 121029 133.130 133.550 132.500 133.435 +0.035 5,933 52,102 +1,203
Jun13 121029 129.900 130.100 129.130 129.900 -0.200 1,772 28,680 +479
Aug13 121029 129.550 130.100 129.130 129.985 +0.085 916 11,154 +488
Total Volume and Open Interest 36,340 302,220 +5,211
Feeder Cattle(CME)
Nov12 121029 145.100 146.130 144.485 145.935 +0.610 1,425 6,389 -306
Jan13 121029 146.785 147.735 145.900 147.485 +0.410 2,328 12,360 +772
Mar13 121029 149.450 149.825 148.400 149.650 unch 748 3,724 +140
Apr13 121029 150.800 151.485 150.000 151.300 unch 244 1,141 +31
May13 121029 151.735 152.500 151.150 152.450 -0.180 186 1,209 -6
Aug13 121029 155.185 155.880 154.800 155.880 unch 65 496 +24
Sep13 121029 156.250 156.250 156.000 156.250 unch 0 15 +0
Total Volume and Open Interest 4,996 25,334 +655
Lean Hogs(CME)
Dec12 121029 78.600 78.600 76.830 77.800 -1.100 21,925 95,810 -3,052
Feb13 121029 84.150 84.230 82.550 83.250 -1.200 12,691 46,034 -398
Apr13 121029 89.930 89.930 88.480 89.500 -0.750 3,356 30,584 +436
May13 121029 97.000 97.200 96.350 97.200 -0.780 23 1,304 +5
Jun13 121029 100.285 100.480 99.080 100.000 -0.680 1,087 25,614 +35
Jul13 121029 99.950 100.100 98.800 99.850 -0.450 401 6,361 +117
Aug13 121029 98.750 98.830 97.950 98.500 -0.650 409 7,313 +58
Oct13 121029 87.900 87.900 87.000 87.750 -0.450 343 4,245 +57
Total Volume and Open Interest 40,279 218,910 -2,735
Class III Milk(CME)
Oct12 121029 21.03 21.04 21.02 21.03 unch 105 5,633 +98
Nov12 121029 21.14 21.15 20.84 20.86 -0.27 374 5,162 +83
Dec12 121029 20.28 20.28 19.90 19.97 -0.31 196 4,847 +50
Jan13 121029 19.47 19.47 19.20 19.29 -0.21 106 1,987 +14
Feb13 121029 19.19 19.19 18.96 19.00 -0.26 28 1,610 -2
Total Volume and Open Interest 898 26,931 +268
Cocoa(ICE)
Dec12 121029 2398 2401 2343 2350 -33 9,414 79,083 -1,997
Mar13 121029 2393 2410 2355 2363 -31 6,284 51,193 +865
May13 121029 2395 2421 2369 2376 -29 1,950 26,356 +86
Jul13 121029 2408 2424 2382 2388 -30 1,311 15,124 -85
Sep13 121029 2415 2430 2389 2396 -30 203 5,502 +143
Dec13 121029 2423 2438 2402 2404 -28 25 7,009 +24
Mar14 121029 2426 2426 2400 2407 -30 7 11,330 +0
Total Volume and Open Interest 19,194 203,270 -964
Coffee "C"(ICE)
Dec12 121029 157.75 161.80 156.30 161.65 +3.90 11,212 76,234 +354
Mar13 121029 161.75 166.00 160.70 165.90 +3.75 5,154 48,424 +1,118
May13 121029 164.65 168.75 163.75 168.65 +3.60 1,172 13,707 +186
Jul13 121029 167.05 171.50 166.50 171.50 +3.60 208 6,277 +19
Sep13 121029 171.00 174.35 169.60 174.35 +3.60 64 4,506 +8
Dec13 121029 174.25 178.25 174.25 178.25 +3.60 39 3,060 +20
Total Volume and Open Interest 17,896 153,275 +1,721
Orange Juice(ICE)
Nov12 121029 111.55 113.00 108.05 108.25 -3.85 805 3,474 -489
Jan13 121029 112.00 112.85 107.70 108.15 -3.85 1,210 15,381 +456
Mar13 121029 113.00 114.25 109.95 110.05 -3.75 71 2,980 -11
May13 121029 115.60 115.95 112.35 112.35 -3.60 22 982 +1
Jul13 121029 118.20 118.20 115.00 115.00 -3.20 0 101 +0
Sep13 121029 116.85 116.85 116.85 116.85 -3.20 0 64 +0
Total Volume and Open Interest 2,108 23,065 -43
Sugar #11(ICE)
Mar13 121029 19.45 19.49 19.27 19.41 +0.06 36,505 376,983 +875
May13 121029 19.37 19.41 19.21 19.32 +0.03 9,406 91,335 +1,575
Jul13 121029 19.29 19.31 19.09 19.19 +0.01 7,531 119,727 +1,007
Oct13 121029 19.56 19.59 19.36 19.46 +0.01 3,292 59,011 +465
Mar14 121029 19.97 19.99 19.79 19.89 +0.02 995 39,327 -127
May14 121029 19.79 19.85 19.73 19.81 -0.01 229 11,065 +61
Jul14 121029 19.76 19.79 19.70 19.76 -0.03 170 6,682 -51
Oct14 121029 19.84 19.84 19.80 19.84 -0.02 28 7,945 +13
Total Volume and Open Interest 58,380 719,983 +3,995
London Cocoa(LCE)
Dec12 121029 1551 1558 1524 1534 -10 3,289 48,657 -567
Mar13 121029 1550 1558 1525 1533 -11 3,266 68,126 -496
May13 121029 1557 1558 1532 1540 -11 1,251 26,532 +434
Jul13 121029 1563 1563 1540 1549 -10 833 18,402 +89
Sep13 121029 1575 1575 1547 1554 -11 336 14,045 +123
Dec13 121029 1556 1556 1543 1543 -14 6 7,617 +0
Mar14 121029 1554 1564 1537 1539 -15 150 7,036 +0
Total Volume and Open Interest 9,131 195,631 -417
London Sugar(LCE)
Dec12 121029 547.90 547.90 541.80 543.80 -1.40 1,171 28,208 -1,456
Mar13 121029 524.80 524.90 519.90 523.30 -1.30 3,020 33,861 -96
May13 121029 526.00 527.00 523.20 526.40 -0.40 684 10,489 -31
Aug13 121029 526.60 528.10 524.60 526.90 -0.90 320 4,746 +16
Oct13 121029 531.30 531.30 526.30 528.10 -1.00 87 3,604 +11
Total Volume and Open Interest 5,290 83,117 -1,526
Cotton(ICE)
Dec12 121029 72.40 72.93 72.24 72.61 +0.19 8,380 110,601 +289
Mar13 121029 72.61 73.34 72.61 73.19 +0.30 3,967 72,328 +996
May13 121029 74.13 74.45 73.84 74.37 +0.30 480 10,045 +154
Jul13 121029 75.10 75.58 74.90 75.52 +0.36 192 9,275 +50
Oct13 121029 77.07 77.07 77.07 77.07 +0.46 0 3 +0
Dec13 121029 77.50 77.90 77.10 77.86 +0.56 36 4,713 +12
Total Volume and Open Interest 13,055 207,022 +1,501
Lumber(CME)
Nov12 121029 310.0 312.8 307.7 309.7 +1.1 142 1,533 -17
Jan13 121029 321.9 325.8 320.3 322.2 +1.4 342 6,489 +78
Mar13 121029 327.5 331.9 326.9 328.4 +0.4 81 1,536 +17
May13 121029 335.0 337.0 331.8 337.0 +2.1 24 409 +6
Total Volume and Open Interest 590 10,002 +85
Crude Oil(NYM)
Dec12 121029 86.43 86.43 84.66 85.54 -0.74 212,378 394,325 -4,452
Jan13 121029 86.88 86.92 85.18 86.05 -0.75 50,894 172,739 -1,395
Feb13 121029 87.24 87.32 85.74 86.59 -0.75 32,807 79,178 +4,721
Mar13 121029 87.90 87.90 86.31 87.13 -0.74 24,203 103,565 +1,936
Apr13 121029 87.97 88.28 86.74 87.59 -0.72 14,392 37,711 +667
May13 121029 88.50 88.61 87.28 87.99 -0.69 9,819 36,834 +1,230
Jun13 121029 88.89 88.94 87.46 88.29 -0.67 23,990 98,362 -1,616
Jul13 121029 88.50 89.10 88.10 88.51 -0.65 5,179 40,122 -362
Aug13 121029 88.63 88.63 88.63 88.63 -0.63 2,421 27,518 +75
Sep13 121029 88.91 89.27 87.88 88.69 -0.61 3,994 38,328 +86
Oct13 121029 88.88 88.89 88.30 88.70 -0.58 1,096 24,327 -122
Nov13 121029 88.71 88.71 88.71 88.71 -0.55 2,331 27,623 +1,153
Dec13 121029 88.99 89.22 87.89 88.71 -0.53 20,894 163,335 -1,206
Jan14 121029 88.57 88.57 88.57 88.57 -0.52 1,439 27,206 +1,171
Feb14 121029 88.42 88.42 88.42 88.42 -0.52 91 9,504 +35
Mar14 121029 88.27 88.27 88.00 88.27 -0.52 177 16,311 +0
Total Volume and Open Interest 412,544 1,588,130 +2,739
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 121029 86.450 86.600 84.650 85.550 -0.725 5,947 10,286 +196
Jan13 121029 86.500 86.850 85.275 86.050 -0.750 274 1,775 +49
Feb13 121029 87.200 87.200 85.775 86.600 -0.750 56 596 -22
Mar13 121029 87.100 87.125 86.800 87.125 -0.750 37 130 +36
Apr13 121029 87.600 87.600 87.600 87.600 -0.700 0 4 +0
May13 121029 88.000 88.000 88.000 88.000 -0.675 0 5 +0
Jun13 121029 88.300 88.300 88.300 88.300 -0.650 0 39 +0
Jul13 121029 88.500 88.500 88.500 88.500 -0.650      
Total Volume and Open Interest 6,314 12,987 +259
Heating Oil(NYM)
Nov12 121029 312.00 314.95 310.25 311.52 +1.74 37,002 19,279 -7,586
Dec12 121029 307.70 312.07 307.41 308.73 +1.09 87,324 87,526 +1,149
Jan13 121029 306.53 309.48 304.95 306.35 +0.67 31,477 51,371 +377
Feb13 121029 303.90 306.52 302.81 303.91 +0.34 17,903 33,115 +410
Mar13 121029 301.13 303.76 299.75 300.93 +0.10 12,733 23,708 -170
Apr13 121029 297.00 299.88 296.53 297.50 -0.12 5,519 25,066 -244
May13 121029 298.17 300.83 297.81 298.74 -0.19 2,173 14,451 +158
Jun13 121029 298.27 299.08 296.02 296.97 -0.33 3,947 17,221 +49
Jul13 121029 298.07 298.07 295.46 296.20 -0.42 785 4,229 -200
Aug13 121029 297.98 298.00 295.75 295.75 -0.49 197 2,760 +9
Sep13 121029 297.00 297.37 294.31 295.35 -0.59 495 5,684 +42
Oct13 121029 297.10 297.10 295.21 295.21 -0.65 219 2,102 +65
Nov13 121029 295.95 296.15 295.14 295.14 -0.72 80 1,960 +8
Dec13 121029 295.90 296.77 293.55 294.84 -0.77 1,684 11,572 +181
Total Volume and Open Interest 201,546 302,141 -5,744
Gasoline(NYMEX)
Nov12 121029 270.53 281.15 270.53 275.68 +5.77 35,954 14,937 -7,151
Dec12 121029 265.60 270.00 262.30 264.11 -0.06 68,312 116,870 +44
Jan13 121029 264.49 266.96 260.65 262.21 -0.78 32,953 50,158 +1,491
Feb13 121029 264.92 266.65 260.98 262.56 -0.83 11,814 19,728 -427
Mar13 121029 266.43 267.65 262.86 264.09 -0.80 9,377 20,162 +1,241
Apr13 121029 278.58 281.98 277.49 278.79 -0.68 3,613 11,972 +243
May13 121029 279.71 280.86 277.20 278.24 -0.58 1,383 9,017 -36
Jun13 121029 277.55 278.10 274.45 275.84 -0.59 1,541 8,775 +490
Jul13 121029 274.80 274.85 271.66 272.94 -0.66 135 2,897 -11
Aug13 121029 269.57 269.57 269.57 269.57 -0.80 27 2,368 +10
Total Volume and Open Interest 165,232 271,865 -4,042
e-miNY RBOB Gasoline(NYM)
Nov12 121029 275.70 275.70 275.68 275.70 +5.80      
Dec12 121029 264.10 264.11 264.10 264.10 -0.10      
Jan13 121029 262.20 262.21 262.20 262.20 -0.80      
Feb13 121029 262.60 262.60 262.56 262.60 -0.80      
Total Volume and Open Interest      
Natural Gas(NYM)
Nov12 121029 3.360 3.500 3.360 3.471 +0.071 63,557 12,124 -12,033
Dec12 121029 3.725 3.851 3.716 3.803 +0.079 93,091 180,720 +599
Jan13 121029 3.860 3.980 3.847 3.932 +0.077 44,258 261,817 -1,282
Feb13 121029 3.875 3.990 3.861 3.935 +0.068 14,178 55,442 +1,173
Mar13 121029 3.841 3.955 3.833 3.905 +0.067 13,548 128,580 +151
Apr13 121029 3.811 3.919 3.804 3.873 +0.067 15,359 127,581 -436
May13 121029 3.863 3.944 3.844 3.897 +0.063 4,082 36,381 +137
Jun13 121029 3.877 3.956 3.876 3.933 +0.062 1,534 20,026 +90
Jul13 121029 3.924 4.019 3.923 3.973 +0.062 1,570 25,071 +30
Aug13 121029 3.944 4.035 3.944 3.994 +0.063 914 22,866 -72
Sep13 121029 3.946 4.036 3.946 3.998 +0.065 873 21,397 +195
Oct13 121029 3.984 4.077 3.981 4.035 +0.065 5,758 80,305 -291
Nov13 121029 4.079 4.150 4.079 4.135 +0.067 1,244 24,212 +22
Dec13 121029 4.264 4.337 4.256 4.331 +0.073 1,849 31,602 +158
Jan14 121029 4.403 4.468 4.400 4.438 +0.074 3,623 53,618 -133
Feb14 121029 4.368 4.416 4.368 4.416 +0.077 109 5,303 +44
Total Volume and Open Interest 268,041 1,185,331 -11,027
Brent Crude Oil(ICE)
Dec12 121029 109.65 110.26 108.51 109.44 -0.11 210,558 263,416 -5,205
Jan13 121029 108.65 109.10 107.45 108.18 -0.31 95,867 210,171 +2,889
Feb13 121029 107.54 108.30 106.64 107.34 -0.41 40,096 77,213 +988
Mar13 121029 106.98 107.68 106.02 106.71 -0.47 32,193 63,210 +1,490
Apr13 121029 106.51 107.18 105.53 106.21 -0.50 13,958 34,969 +847
May13 121029 106.09 106.74 105.17 105.79 -0.49 10,938 31,550 +2,608
Jun13 121029 105.65 106.32 104.70 105.37 -0.47 31,151 80,385 +2,261
Jul13 121029 104.58 105.78 104.35 104.96 -0.47 3,664 27,476 +103
Aug13 121029 104.32 105.30 103.89 104.50 -0.46 3,755 38,895 +282
Sep13 121029 104.00 104.00 104.00 104.00 -0.45 5,194 42,320 +724
Oct13 121029 103.51 103.51 103.51 103.51 -0.45 2,535 38,864 +178
Nov13 121029 103.06 103.06 103.06 103.06 -0.44 2,011 28,182 +42
Dec13 121029 102.62 103.45 102.05 102.67 -0.42 30,842 111,620 +1,409
Jan14 121029 102.28 102.28 102.28 102.28 -0.40 746 17,301 +269
Total Volume and Open Interest 499,181 1,251,949 +10,782
Gas Oil(ICE)
Nov12 121029 969.75 981.25 968.25 970.50 +2.00 45,077 88,087 -5,020
Dec12 121029 951.00 964.50 951.00 954.25 +2.00 101,390 160,264 -737
Jan13 121029 946.25 954.50 942.25 945.00 +1.75 44,072 68,421 -3,369
Feb13 121029 940.00 948.00 936.00 938.50 +1.50 15,171 33,947 -1,105
Mar13 121029 933.50 942.00 930.75 932.75 +1.00 9,416 34,119 -2
Apr13 121029 928.50 936.50 925.75 927.25 +0.50 4,743 26,767 +100
May13 121029 924.25 932.00 920.75 922.75 +0.25 2,435 18,750 -49
Jun13 121029 921.50 929.25 917.75 919.50 unch 9,305 41,906 +681
Jul13 121029 917.50 925.00 916.50 916.50 -0.50 1,645 14,634 +295
Aug13 121029 914.50 921.75 913.25 913.25 -0.75 908 10,187 +110
Total Volume and Open Interest 242,645 604,675 -8,843
Ethanol(CBOT)
Oct12 121003 2.380 2.400 2.380 2.390 +0.018 60 133 -51
Nov12 121029 2.395 2.395 2.385 2.385 +0.004 74 447 -3
Dec12 121029 2.376 2.378 2.363 2.374 +0.006 149 1,444 +41
Jan13 121029 2.348 2.362 2.348 2.355 +0.002 146 1,387 -28
Feb13 121029 2.338 2.356 2.338 2.352 +0.009 139 809 -38
Mar13 121029 2.352 2.360 2.352 2.360 +0.008 66 1,842 +3
Apr13 121029 2.362 2.377 2.359 2.375 +0.013 68 577 +29
May13 121029 2.366 2.382 2.365 2.379 +0.013 58 1,120 +11
Total Volume and Open Interest 973 10,670 +99
WTI Crude Oil(ICE)
Dec12 121029 86.13 86.35 84.67 85.54 -0.74 47,263 123,770 -652
Jan13 121029 86.46 86.82 85.19 86.05 -0.75 15,442 53,026 +231
Feb13 121029 86.45 87.26 85.75 86.59 -0.75 6,911 25,140 +568
Mar13 121029 87.27 87.61 86.26 87.13 -0.74 6,163 38,696 +1,064
Apr13 121029 87.70 88.11 87.39 87.59 -0.72 3,578 12,321 +367
May13 121029 88.06 88.06 87.88 87.99 -0.69 2,912 8,673 -259
Jun13 121029 88.24 88.87 87.99 88.29 -0.67 8,055 49,110 -422
Jul13 121029 88.51 88.51 88.51 88.51 -0.65 1,627 6,456 +45
Aug13 121029 88.63 88.63 88.63 88.63 -0.63 1,153 5,096 -296
Sep13 121029 88.69 88.69 88.69 88.69 -0.61 1,320 8,753 -195
Oct13 121029 88.70 88.70 88.70 88.70 -0.58 975 4,316 -147
Nov13 121029 88.71 88.71 88.71 88.71 -0.55 261 4,946 +8
Dec13 121029 88.43 89.19 87.86 88.71 -0.53 8,217 71,683 -1,255
Jan14 121029 88.57 88.57 88.57 88.57 -0.52 69 4,570 -7
Feb14 121029 88.42 88.42 88.42 88.42 -0.52 40 1,851 +2
Mar14 121029 88.27 88.27 88.27 88.27 -0.52 14 3,582 +6
Total Volume and Open Interest 104,859 518,636 -721
US Dollar Index(ICE)
Dec12 121029 80.075 80.425 80.075 80.317 +0.162 24,915 39,527 -2,348
Mar13 121029 80.525 80.580 80.500 80.537 +0.167 17 855 +6
Jun13 121029 80.777 80.777 80.777 80.777 +0.167 0 3 +0
Total Volume and Open Interest 24,932 40,388 -2,342
Australian Dollar(CME)
Dec12 121029 103.27 103.28 102.86 102.96 -0.27 123,288 174,795 +4,350
Mar13 121029 102.45 102.51 102.24 102.24 -0.27 36 653 +35
Jun13 121029 101.57 101.83 101.57 101.57 -0.26 0 7 +0
Total Volume and Open Interest 123,324 175,460 +4,385
British Pound(CME)
Dec12 121029 161.03 161.03 160.04 160.37 -0.58 95,151 167,900 +2,939
Mar13 121029 160.32 160.90 160.32 160.32 -0.58 101 407 +81
Jun13 121029 160.28 160.85 160.28 160.28 -0.57 2 60 +2
Total Volume and Open Interest 95,254 168,369 +3,022
Canadian Dollar(CME)
Dec12 121029 100.08 100.12 99.76 99.80 -0.19 70,268 167,021 -641
Mar13 121029 99.84 99.84 99.59 99.59 -0.19 835 2,942 -97
Jun13 121029 99.38 99.56 99.38 99.38 -0.18 6 557 +2
Sep13 121029 99.22 99.33 99.15 99.15 -0.18 538 941 +311
Total Volume and Open Interest 71,647 171,567 -425
Japanese Yen(CME)
Dec12 121029 125.60 125.78 125.29 125.33 -0.25 127,453 145,636 -2,920
Mar13 121029 125.66 125.89 125.47 125.47 -0.24 125 541 +38
Jun13 121029 125.59 125.83 125.59 125.59 -0.24 13 22 +0
Total Volume and Open Interest 127,595 146,221 -2,882
Swiss Franc(CME)
Dec12 121029 107.13 107.13 106.68 106.86 -0.14 29,413 36,567 +210
Mar13 121029 106.89 107.17 106.89 107.03 -0.14 2 21 -2
Jun13 121029 107.23 107.36 107.23 107.23 -0.13 0 3 +0
Total Volume and Open Interest 29,415 36,591 +208
EuroFX(CME)
Dec12 121029 129.50 129.50 128.90 129.10 -0.29 261,817 220,129 +4,013
Mar13 121029 129.42 129.51 129.10 129.22 -0.29 139 966 +37
Jun13 121029 129.29 129.63 129.24 129.34 -0.29 0 539 +0
Total Volume and Open Interest 261,956 221,684 +4,050
Mexican Peso(CME)
Nov12 121029 763.25 767.50 763.25 763.25 -4.25      
Dec12 121029 765.00 765.75 759.00 760.75 -4.25 35,907 207,631 +1,254
Total Volume and Open Interest 35,907 208,551 +1,254
Brazilian Real(CME)
Nov12 121029 492.80 492.80 491.80 492.10 -1.05 8 2,902 +6
Dec12 121029 491.00 491.00 490.00 490.20 -0.85 302 2,307 +45
Jan13 121029 488.40 488.40 488.40 488.40 -0.85      
Feb13 121029 486.65 486.65 486.65 486.65 -0.85 0 1 +0
Total Volume and Open Interest 310 27,706 +51
30-Year T-Bonds(CBOT)
Dec12 121029 148~080 149~000 148~020 148~230 +0~230 355,821 546,608 -5,333
Mar13 121029 147~000 147~170 146~210 147~120 +0~230 67 405 +15
Jun13 121029 146~070 146~070 145~160 146~070 +0~230      
Total Volume and Open Interest 355,888 547,013 -5,318
10-Year T-Notes(CBOT)
Dec12 121029 132~215 132~280 132~175 132~250 +0~070 1,121,916 1,686,920 -11,276
Mar13 121029 132~015 132~080 131~310 132~060 +0~070 596 2,604 -5
Jun13 121029 131~110 131~110 131~040 131~110 +0~070      
Total Volume and Open Interest 1,122,512 1,689,524 -11,281
5-Year T-Notes(CBOT)
Dec12 121029 124~030 124~052 124~010 124~040 +0~022 470,505 1,341,460 -3,944
Mar13 121029 123~264 123~294 123~260 123~284 +0~024 264 905 +7
Jun13 121029 123~084 123~084 123~060 123~084 +0~024      
Total Volume and Open Interest 470,769 1,342,365 -3,937
2 Year T-Notes(CBOT)
Dec12 121029 110~046 110~052 110~044 110~050 +0~004 155,353 894,068 +3,838
Mar13 121029 110~036 110~040 110~030 110~036 +0~006 8,209 44,143 +5,531
Jun13 121029 109~202 109~202 109~194 109~202 +0~006      
Total Volume and Open Interest 163,562 938,211 +9,369
Eurodollars(CME)
Dec12 121029 99.695 99.695 99.675 99.680 -0.010 143,739 964,299 -12,826
Mar13 121029 99.680 99.685 99.665 99.670 -0.010 110,314 792,644 -16,537
Jun13 121029 99.645 99.660 99.645 99.645 -0.005 127,955 754,444 -6,480
Sep13 121029 99.620 99.640 99.615 99.625 unch 125,271 642,915 -18,782
Dec13 121029 99.580 99.610 99.575 99.595 +0.010 139,992 703,936 -694
Mar14 121029 99.530 99.570 99.530 99.560 +0.015 126,272 623,492 +634
Jun14 121029 99.485 99.525 99.485 99.515 +0.025 130,328 479,763 -1,075
Sep14 121029 99.430 99.470 99.425 99.460 +0.025 116,098 456,967 +4,746
Dec14 121029 99.365 99.400 99.365 99.390 +0.025 95,851 438,424 +7,732
Mar15 121029 99.300 99.335 99.290 99.325 +0.025 78,915 463,960 -1,530
Jun15 121029 99.215 99.250 99.210 99.240 +0.025 82,048 515,948 +1,426
Sep15 121029 99.115 99.150 99.110 99.140 +0.030 75,722 322,514 +966
Dec15 121029 98.985 99.020 98.980 99.015 +0.035 64,739 303,797 -15
Mar16 121029 98.860 98.895 98.855 98.890 +0.040 37,963 194,420 -3,052
Jun16 121029 98.730 98.755 98.715 98.750 +0.040 26,802 136,260 -1,121
Sep16 121029 98.565 98.610 98.565 98.605 +0.045 25,784 130,307 -1,616
Dec16 121029 98.410 98.460 98.410 98.455 +0.050 20,734 93,400 -745
Mar17 121029 98.290 98.330 98.280 98.325 +0.055 13,828 87,104 +423
Total Volume and Open Interest 1,571,466 8,326,138 -45,082
Ultra T-Bond(CBOT)
Dec12 121029 163~14 164~20 163~03 164~04 +1~01 61,945 354,292 -11,207
Mar13 121029 162~23 162~23 161~22 162~23 +1~01 53 22 +19
Jun13 121029 162~23 162~23 161~22 162~23 +1~01      
Total Volume and Open Interest 61,998 354,314 -11,188
30 Day Federal Funds(CBOT)
Oct12 121029 99.842 99.842 99.840 99.840 -0.003 5,361 81,642 -838
Nov12 121029 99.840 99.845 99.840 99.840 -0.005 2,561 58,856 -654
Dec12 121029 99.850 99.850 99.845 99.850 unch 1,722 33,531 +836
Jan13 121029 99.860 99.860 99.855 99.860 unch 1,454 21,726 +482
Feb13 121029 99.865 99.865 99.860 99.865 unch 332 23,592 -182
Mar13 121029 99.855 99.865 99.855 99.860 unch 661 18,657 -178
Total Volume and Open Interest 20,904 418,131 -3,171
3-Mth Euro-Yen(CME)
Dec12 121029 99.685 99.685 99.685 99.685 +0.002      
Mar13 121029 99.707 99.707 99.707 99.707 +0.002      
Jun13 121029 99.732 99.732 99.732 99.732 +0.002      
Sep13 121029 99.740 99.740 99.740 99.740 +0.002      
Dec13 121029 99.740 99.740 99.740 99.740 unch      
Mar14 121029 99.740 99.740 99.740 99.740 unch      
Jun14 121029 99.600 99.600 99.600 99.600 unch      
Sep14 121029 99.460 99.460 99.460 99.460 unch      
Dec14 121029 99.685 99.685 99.685 99.685 unch      
Mar15 121029 99.545 99.545 99.545 99.545 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Dec12 121029 99.68 99.68 99.68 99.68 +0.00 0 1,359 +0
Mar13 121029 99.71 99.71 99.71 99.71 +0.00 0 184 +0
Jun13 121029 99.73 99.73 99.73 99.73 +0.00 0 201 +0
Sep13 121029 99.74 99.74 99.74 99.74 +0.00 0 305 +0
Dec13 121029 99.74 99.74 99.74 99.74 unch 0 384 +0
Mar14 121029 99.74 99.74 99.74 99.74 unch 0 344 +0
Jun14 121029 99.60 99.60 99.60 99.60 unch      
Sep14 121029 99.46 99.46 99.46 99.46 unch      
Total Volume and Open Interest 0 2,781 +0
Japanese Gov't Bonds(SGX)
Dec12 121029 144.26 144.30 144.18 144.23 -0.01 3,990 19,658 +531
Mar13 121029 143.51 143.51 143.51 143.51 +0.02      
Jun13 121029 141.42 141.42 141.42 141.42 +0.02      
Total Volume and Open Interest 3,990 19,658 +531
Euro-Bund(EUREX)
Dec12 121029 141.06 141.88 141.03 141.70 +0.85 824,549 847,271 -21,625
Mar13 121029 142.75 143.48 142.73 143.29 +0.93 1,503 66,612 +878
Jun13 121029 141.70 141.70 141.70 141.70 +0.85      
Total Volume and Open Interest 826,052 913,883 -20,747
Euro-Bobl(EUREX)
Dec12 121029 125.67 125.93 125.62 125.85 +0.31 489,881 761,892 -2,347
Mar13 121029 126.35 126.56 126.34 126.49 +0.36 3,507 36,581 +2,155
Jun13 121029 126.49 126.49 126.49 126.49 +0.36      
Total Volume and Open Interest 493,388 798,473 -192
3-Mth Euribor(EUREX)
Dec12 121029 99.805 99.805 99.805 99.805 unch 0 2,203 +0
Mar13 121029 99.800 99.800 99.800 99.800 +0.005 0 1,833 +0
Jun13 121029 99.770 99.770 99.770 99.770 +0.010 0 702 +0
Total Volume and Open Interest 0 6,930 +0
Long Gilt(LIFFE)
Dec12 121029 119~04 119~23 119~04 119~21 +0~22 88,343 327,282 +6,652
Mar13 121029 118~26 118~26 118~26 118~26 +0~23 100 50 +0
Total Volume and Open Interest 88,443 327,332 +6,652
3-Mth Short Sterling(LIFFE)
Dec12 121029 99.48 99.49 99.48 99.49 +0.01 20,752 304,156 -3,431
Mar13 121029 99.49 99.51 99.48 99.50 +0.02 44,883 345,604 +8,060
Jun13 121029 99.50 99.51 99.49 99.51 +0.03 36,145 277,586 -435
Sep13 121029 99.49 99.51 99.47 99.50 +0.03 50,795 284,475 +5,373
Dec13 121029 99.46 99.49 99.44 99.47 +0.03 56,756 314,986 +1,834
Mar14 121029 99.42 99.46 99.40 99.44 +0.04 48,525 238,668 -1,335
Total Volume and Open Interest 405,480 2,580,383 +6,462
3-Mth Euribor(LIFFE)
Dec12 121029 99.805 99.810 99.800 99.805 unch 76,553 504,781 -15,502
Mar13 121029 99.795 99.810 99.795 99.800 +0.005 112,228 510,633 -9,162
Jun13 121029 99.765 99.780 99.765 99.770 +0.010 86,332 439,021 +6,369
Total Volume and Open Interest 636,672 3,855,095 -2,767
3-Mth Aus T-Bills(SFE)
Dec12 121029 96.93 96.94 96.90 96.94 +0.01 16,623 154,069 -9,372
Mar13 121029 97.12 97.16 97.09 97.15 +0.02 19,429 189,691 -6,161
Jun13 121029 97.22 97.26 97.19 97.25 +0.03 10,198 136,302 -7,991
Sep13 121029 97.20 97.26 97.19 97.25 +0.04 5,554 87,622 -3,480
Dec13 121029 97.12 97.18 97.11 97.16 +0.04 3,846 65,805 -1,333
Mar14 121029 97.02 97.08 97.02 97.07 +0.04 2,827 41,421 +168
Jun14 121029 96.93 96.99 96.93 96.98 +0.04 1,042 19,468 +47
Sep14 121029 96.85 96.92 96.84 96.90 +0.05 937 12,457 +244
Dec14 121029 96.82 96.82 96.82 96.82 +0.05 0 1,606 -5
Mar15 121029 96.75 96.75 96.75 96.75 +0.05 0 35 +0
Total Volume and Open Interest 60,456 708,679 -27,883
10-Year Aus T-Bonds(SFE)
Dec12 121029 96.84 96.91 96.83 96.89 +0.05 41,102 409,653 -33,110
Mar13 121029 96.89 96.89 96.89 96.89 +0.05      
Total Volume and Open Interest 41,102 409,653 -33,110
3-Year Aus T-Bonds(SFE)
Dec12 121029 97.41 97.47 97.38 97.45 +0.04 131,507 465,402 -133,881
Mar13 121029 97.45 97.45 97.45 97.45 +0.04      
Total Volume and Open Interest 131,507 465,402 -133,881
Gold(CMX)
Oct12 121029 1712.0 1712.0 1707.0 1707.7 -3.2 77 120 -43
Dec12 121029 1712.2 1717.8 1706.2 1708.7 -3.2 126,511 310,356 +321
Feb13 121029 1714.6 1719.0 1708.5 1710.8 -3.2 8,967 43,587 +1,942
Apr13 121029 1719.2 1719.2 1711.9 1712.7 -3.2 759 16,413 +178
Jun13 121029 1721.0 1721.9 1714.4 1714.5 -3.2 1,095 20,711 +68
Aug13 121029 1716.3 1716.3 1716.3 1716.3 -3.2 249 8,581 -12
Oct13 121029 1718.2 1718.2 1718.2 1718.2 -3.2 81 5,336 +30
Dec13 121029 1724.7 1726.5 1720.3 1720.3 -3.2 1,568 11,645 -276
Feb14 121029 1722.7 1722.7 1722.7 1722.7 -3.2 0 2,423 +0
Apr14 121029 1725.1 1725.1 1725.1 1725.1 -3.2 0 3,376 +0
Jun14 121029 1727.6 1727.6 1727.6 1727.6 -3.2 210 9,003 +75
Aug14 121029 1730.1 1730.1 1730.1 1730.1 -3.2 0 83 +0
Total Volume and Open Interest 140,072 454,680 +2,256
Silver(CMX)
Dec12 121029 3211.5 3223.0 3168.0 3174.5 -29.1 35,150 77,435 -580
Mar13 121029 3212.0 3229.5 3179.5 3181.6 -29.0 1,429 15,301 +172
May13 121029 3220.0 3221.5 3185.2 3185.2 -28.9 86 4,813 -3
Jul13 121029 3195.0 3195.0 3187.5 3188.1 -28.9 160 5,441 +38
Sep13 121029 3195.5 3195.5 3190.7 3190.7 -28.9 8 3,224 +2
Dec13 121029 3194.5 3195.0 3193.8 3193.8 -28.8 39 15,623 -12
Mar14 121029 3192.4 3192.4 3192.4 3192.4 -28.8 0 996 +0
Total Volume and Open Interest 37,105 137,639 -338
Platinum(NYMEX)
Jan13 121029 1546.2 1560.0 1531.1 1533.9 -12.1 12,111 58,404 -450
Apr13 121029 1558.0 1561.7 1535.0 1537.2 -11.9 218 3,421 +81
Jul13 121029 1545.7 1545.7 1540.1 1540.1 -12.1 2 123 +2
Oct13 121029 1556.3 1556.3 1542.2 1542.2 -12.1 0 39 +0
Total Volume and Open Interest 12,333 62,118 -368
Palladium(NYMEX)
Dec12 121029 596.00 601.80 586.95 589.75 -5.65 3,791 18,081 +39
Mar13 121029 601.00 601.20 589.75 591.20 -5.60 201 1,760 +152
Jun13 121029 592.45 592.45 592.45 592.45 -5.60 0 6 +0
Total Volume and Open Interest 3,997 19,853 +187
Copper(CMX)
Dec12 121029 356.10 356.25 348.20 349.45 -5.55 50,387 85,105 -3,454
Mar13 121029 356.65 357.15 349.20 350.45 -5.55 6,567 40,164 -300
May13 121029 356.70 356.70 350.00 351.10 -5.60 687 6,122 +101
Jul13 121029 353.00 353.75 351.55 351.55 -5.65 131 5,113 +62
Sep13 121029 353.50 353.50 352.00 352.00 -5.75 93 1,916 +2
Total Volume and Open Interest 58,716 150,107 -3,695
DJIA Index(CBOT)
Dec12 121029 13010 13054 12960 13054 unch 208 13,302 -309
Mar13 121029 12977 12977 12977 12977 unch 0 5 +0
Jun13 121029 12896 12896 12896 12896 unch      
Sep13 121029 12817 12817 12817 12817 unch      
Total Volume and Open Interest 208 13,307 -309
E-mini DJIA Index(CBOT)
Dec12 121029 13048 13054 12954 13054 unch 128,805 107,856 -463
Mar13 121029 12914 12977 12914 12977 unch 9 178 -1
Jun13 121029 12896 12896 12896 12896 unch 0 39 +0
Sep13 121029 12817 12817 12817 12817 unch      
Total Volume and Open Interest 128,814 108,073 -464
S & P 500(CME)
Dec12 121029 1406.40 1407.60 1397.10 1407.60 unch 12,927 203,777 -166
Mar13 121029 1400.80 1400.80 1400.80 1400.80 unch 0 2,273 +0
Jun13 121029 1393.70 1393.70 1393.70 1393.70 unch 10 1,239 -7
Sep13 121029 1387.20 1387.20 1387.20 1387.20 unch      
Total Volume and Open Interest 12,937 207,289 -173
S & P 500 E-Mini(Globex)
Dec12 121029 1406.25 1407.50 1397.00 1407.50 unch 2,089,898 2,992,766 +17,419
Mar13 121029 1399.75 1400.75 1390.50 1400.75 unch 1,187 28,001 +88
Total Volume and Open Interest 2,091,190 3,022,584 +17,496
NASDAQ 100(CME)
Dec12 121029 2653.00 2659.00 2635.00 2659.00 unch 1,249 15,027 -145
Mar13 121029 2652.80 2652.80 2652.80 2652.80 unch 0 1 +0
Jun13 121029 2647.30 2647.30 2647.30 2647.30 unch      
Total Volume and Open Interest 1,249 15,028 -145
NASDAQ 100 E-Mini(Globex)
Dec12 121029 2654.50 2659.00 2634.30 2659.00 unch 378,539 371,160 +885
Mar13 121029 2640.00 2652.80 2636.00 2652.80 unch 19 193 +6
Total Volume and Open Interest 378,558 371,363 +891
S & P Midcap 400(CME)
Dec12 121029 973.00 973.00 973.00 973.00 unch 0 795 +0
Mar13 121029 971.00 971.00 971.00 971.00 unch      
Jun13 121029 968.90 968.90 968.90 968.90 unch      
Total Volume and Open Interest 0 795 +0
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 121029 8990 9000 8890 8935 -40 6,112 29,907 +92
Mar13 121029 8940 8980 8940 8940 -40 0 1 +0
Total Volume and Open Interest 6,112 29,908 +92
Nikkei 225(SGX)
Dec12 121029 8960 8995 8900 8915 -20 130,085 225,286 +6,893
Mar13 121029 8905 8910 8895 8900 -20 3 2,098 +0
Jun13 121029 8825 8825 8825 8825 -20 0 1,205 +0
Total Volume and Open Interest 131,064 240,418 +7,526
CAC 40(EURONEXT)
Nov12 121029 3429.0 3430.5 3393.0 3406.5 -29.0 51,183 324,134 +6,860
Dec12 121029 3434.0 3434.0 3385.5 3397.0 -29.0 214 26,363 +56
Jan13 121029 3396.5 3396.5 3396.5 3396.5 -30.0 0 1 +1
Total Volume and Open Interest 51,398 350,710 +6,917
Hang Seng Index(HKFE)
Oct12 121029 21509 21585 21425 21525 -5 122,564 63,200 -30,619
Nov12 121029 21509 21591 21430 21545 +9 66,142 86,517 +29,973
Dec12 121029 21366 21597 21366 21549 +13 1,473 11,726 +434
Total Volume and Open Interest 190,563 164,250 -13
DAX(EUREX)
Dec12 121029 7227.0 7228.0 7172.5 7206.5 -25.5 128,697 148,977 -3,190
Mar13 121029 7223.0 7223.0 7182.0 7210.5 -26.0 605 8,351 +313
Jun13 121029 7231.5 7231.5 7198.0 7219.0 -25.5 241 1,140 +78
Total Volume and Open Interest 129,543 158,468 -2,799
FT-SE 100(EURONEXT)
Dec12 121029 5781.00 5792.00 5741.00 5772.50 -17.50 49,168 580,835 +5,655
Mar13 121029 5725.00 5744.00 5700.00 5729.50 -16.50 31 413 +3
Jun13 121029 5663.50 5663.50 5663.50 5663.50 -20.00 0 13 +0
Total Volume and Open Interest 49,199 581,261 +5,658
SPI 200(SFE)
Dec12 121029 4462.0 4495.0 4459.0 4478.0 +13.0 27,786 264,101 -3,454
Mar13 121029 4456.0 4456.0 4445.0 4445.0 +13.0 2 1,761 +0
Jun13 121029 4444.0 4444.0 4444.0 4444.0 +13.0 0 2,635 +0
Total Volume and Open Interest 28,391 272,094 -2,969
FTSE MIB(ISE)
Dec12 121029 15475.00 15480.00 15230.00 15351.00 -186.00 22,165 36,074 +566
Mar13 121029 15470.00 15470.00 15250.00 15358.00 -179.00 74 70 +6
Jun13 121029 15078.00 15078.00 15078.00 15078.00 -179.00 0 1 +0
Total Volume and Open Interest 22,239 36,145 +572
KOSPI 200(KFE)
Dec12 121029 247.65 250.10 247.65 248.90 +1.00 208,496 106,485 -2,210
Mar13 121029 248.10 248.85 247.10 247.90 +0.60 123 4,715 +107
Jun13 121029 249.55 249.55 249.55 249.55 +1.00 0 1,147 +0
Total Volume and Open Interest 208,619 112,355 -2,103
GSCI(CME)
Nov12 121029 642.00 642.50 634.25 634.25 -4.75 131 9,083 -50
Dec12 121029 644.50 644.50 636.00 636.00 -4.50 15 47 +15
Jan13 121029 636.00 644.00 636.00 636.00 -4.50      
Total Volume and Open Interest 146 9,130 -35
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