Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Wed October 31, 2012
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov12 121031 1532.00 1555.00 1531.50 1547.00 +13.25 75,026 28,679 -22,773
Jan13 121031 1535.00 1558.75 1535.00 1548.75 +12.25 101,324 272,914 +5,352
Mar13 121031 1510.75 1533.25 1510.75 1523.75 +13.00 12,705 116,075 +283
May13 121031 1467.50 1486.00 1465.75 1478.25 +12.50 5,204 91,483 -14
Jul13 121031 1451.00 1468.50 1449.25 1460.75 +11.50 4,902 73,264 -573
Aug13 121031 1422.75 1432.00 1415.25 1425.25 +10.00 145 1,617 +36
Sep13 121031 1370.50 1386.25 1369.75 1381.00 +9.25 178 1,272 -6
Nov13 121031 1331.00 1350.00 1330.25 1344.50 +13.50 2,254 51,822 -38
Jan14 121031 1342.50 1350.00 1336.25 1350.00 +13.75 27 438 -13
Mar14 121031 1346.50 1353.50 1339.50 1353.50 +14.00 10 109 +2
May14 121031 1352.75 1352.75 1339.75 1352.75 +13.00 0 118 +0
Jul14 121031 1357.00 1357.00 1343.50 1356.50 +13.00 0 57 +0
Aug14 121031 1351.25 1351.25 1338.25 1351.25 +13.00      
Sep14 121031 1341.50 1341.50 1328.50 1341.50 +13.00      
Total Volume and Open Interest 201,779 639,789 -17,745
Soybean Meal(CBOT)
Dec12 121031 476.00 487.50 475.30 482.20 +6.20 33,657 99,723 -265
Jan13 121031 469.70 479.90 468.80 475.20 +5.50 8,765 31,904 +259
Mar13 121031 458.00 467.30 457.70 464.00 +6.40 4,145 29,082 -140
May13 121031 435.10 442.80 434.20 440.50 +6.30 2,722 25,242 +311
Jul13 121031 426.00 432.50 425.50 430.90 +5.40 1,357 18,306 +77
Aug13 121031 414.80 419.20 413.70 417.90 +4.20 70 1,434 +2
Sep13 121031 399.00 403.30 397.60 401.70 +4.10 109 1,635 +30
Oct13 121031 379.50 385.80 379.00 385.00 +5.20 29 3,172 +8
Dec13 121031 377.00 384.40 375.90 382.30 +5.60 255 10,106 -31
Jan14 121031 378.00 383.00 377.40 383.00 +5.60 1 312 +0
Total Volume and Open Interest 51,110 221,538 +251
Soybean Oil(CBOT)
Dec12 121031 50.07 50.59 49.84 50.16 +0.07 44,377 123,159 -2,807
Jan13 121031 50.47 50.93 50.21 50.53 +0.08 18,947 96,563 +2,295
Mar13 121031 50.93 51.37 50.66 50.95 +0.07 8,049 41,483 +864
May13 121031 51.33 51.75 51.04 51.35 +0.07 3,762 25,584 +630
Jul13 121031 51.60 52.05 51.38 51.69 +0.10 2,257 20,082 +664
Aug13 121031 51.67 52.08 51.55 51.76 +0.10 104 2,966 -8
Sep13 121031 51.67 51.94 51.50 51.71 +0.12 106 2,332 -5
Oct13 121031 51.30 51.45 51.22 51.36 +0.12 72 4,050 -21
Dec13 121031 51.21 51.50 51.00 51.26 +0.11 260 10,084 +86
Jan14 121031 51.64 51.64 51.31 51.41 +0.10 19 618 +0
Total Volume and Open Interest 77,953 327,746 +1,698
Canola(WCE)
Nov12 121031 621.2 626.0 618.8 618.8 -2.4 1,768 4,449 -2,621
Jan13 121031 618.0 624.1 614.4 615.6 -2.4 5,453 110,434 -493
Mar13 121031 616.4 620.8 611.8 612.5 -2.3 261 19,118 +44
May13 121031 612.2 616.3 608.0 608.2 -2.2 141 20,930 +8
Jul13 121031 609.0 612.7 605.4 605.4 -1.8 221 6,718 +109
Total Volume and Open Interest 7,869 167,992 -2,953
Corn(CBOT)
Dec12 121031 741.75 757.75 741.75 755.75 +14.00 105,872 499,864 -20,242
Mar13 121031 744.25 759.25 744.25 757.00 +12.50 64,535 376,496 +12,095
May13 121031 741.50 755.00 741.25 752.50 +11.00 10,087 92,990 +173
Jul13 121031 734.50 747.00 734.25 744.00 +9.75 10,228 145,494 +1,845
Sep13 121031 660.00 667.25 658.50 661.50 +1.00 730 28,375 +125
Dec13 121031 637.00 642.00 633.75 636.50 -0.75 4,185 124,179 +797
Mar14 121031 644.25 647.25 642.00 644.00 -0.50 33 2,590 +5
May14 121031 652.25 652.25 650.00 650.00 -0.75 1 827 +0
Jul14 121031 656.00 656.00 651.75 651.75 -1.50 5 1,112 -5
Sep14 121031 606.00 607.50 606.00 606.00 -1.50 3 86 +0
Total Volume and Open Interest 195,789 1,279,243 -5,172
Wheat(CBOT)
Dec12 121031 858.75 875.00 858.25 864.50 +7.75 52,413 210,611 -9,806
Mar13 121031 873.50 889.25 873.50 879.25 +7.50 31,477 106,873 +5,518
May13 121031 880.75 895.50 879.00 886.25 +7.25 9,290 29,391 -1,069
Jul13 121031 866.50 879.00 866.25 873.50 +5.25 8,925 65,617 -191
Sep13 121031 883.00 887.50 877.50 882.25 +4.75 877 6,471 +301
Dec13 121031 885.50 894.50 883.00 888.75 +4.00 2,162 41,808 -3
Total Volume and Open Interest 105,269 465,001 -5,190
Wheat(KCBT)
Dec12 121031 903.25 915.75 901.75 904.00 +1.75 9,015 93,977 -505
Mar13 121031 917.50 930.00 916.25 918.75 +2.00 5,099 34,892 +854
May13 121031 923.75 936.50 923.00 925.75 +2.25 3,099 11,989 +809
Jul13 121031 906.75 923.75 903.50 912.50 +5.00 719 17,563 +118
Sep13 121031 909.00 925.00 906.75 915.25 +5.50 125 2,545 +11
Dec13 121031 912.50 932.00 912.00 923.00 +6.00 111 1,736 +73
Total Volume and Open Interest 18,168 163,034 +1,360
Wheat(MGE)
Dec12 121031 937.25 950.00 935.75 942.00 +7.25 3,347 18,551 -1,112
Mar13 121031 942.25 956.00 942.25 947.25 +5.25 2,639 14,492 +888
May13 121031 950.75 961.25 950.00 953.75 +5.75 171 3,846 +15
Jul13 121031 958.50 961.75 951.75 954.50 +2.50 78 2,149 +21
Sep13 121031 926.50 940.00 926.50 932.50 +2.50 54 2,784 +18
Total Volume and Open Interest 6,358 42,650 -130
Oats(CBOT)
Dec12 121031 388.00 392.25 388.00 389.00 +0.25 821 8,960 -293
Mar13 121031 398.00 399.00 396.50 397.00 +0.25 708 3,456 +508
May13 121031 398.50 400.00 397.75 398.00 +0.25 11 293 +6
Jul13 121031 397.50 397.50 397.25 397.50 +0.25 0 10 +0
Total Volume and Open Interest 1,540 12,763 +221
Rough Rice(CBOT)
Nov12 121031 14.72 14.85 14.72 14.83 +0.06 2,106 1,012 -1,395
Jan13 121031 15.03 15.20 15.03 15.14 +0.06 1,879 12,590 +970
Mar13 121031 15.40 15.44 15.39 15.44 +0.04 54 835 +9
May13 121031 15.72 15.72 15.68 15.72 +0.04 2 33 +2
Total Volume and Open Interest 4,041 14,527 -414
Live Cattle(CME)
Oct12 121031 125.750 126.750 125.480 126.750 +0.850 594 137 -437
Dec12 121031 126.035 126.350 125.580 125.930 -0.270 22,731 133,265 -1,835
Feb13 121031 129.735 130.100 129.325 129.880 +0.080 11,442 75,306 +3,520
Apr13 121031 133.850 134.130 133.485 133.985 +0.035 6,250 53,776 +1,515
Jun13 121031 130.250 130.500 129.950 130.150 -0.250 3,706 29,884 +1,065
Aug13 121031 130.500 130.650 129.880 130.250 -0.380 727 11,214 +134
Total Volume and Open Interest 45,797 307,788 +4,020
Feeder Cattle(CME)
Nov12 121031 146.900 147.100 145.735 146.300 -0.750 1,181 5,704 -167
Jan13 121031 148.700 149.200 147.950 148.700 -0.800 2,457 12,715 -2
Mar13 121031 150.825 151.185 150.075 150.685 -0.945 726 3,875 -53
Apr13 121031 152.000 152.400 151.400 152.150 -0.635 151 1,166 -35
May13 121031 153.685 153.750 152.575 153.150 -0.600 136 1,232 +22
Aug13 121031 157.000 157.000 155.900 156.250 unch 25 514 +8
Sep13 121031 156.250 156.750 156.250 156.750 unch 2 17 +1
Total Volume and Open Interest 4,678 25,223 -226
Lean Hogs(CME)
Dec12 121031 78.180 79.285 77.930 78.285 +0.185 13,055 90,478 -1,598
Feb13 121031 83.885 85.050 83.800 84.480 +0.595 7,356 47,735 +1,615
Apr13 121031 89.830 90.885 89.750 90.500 +0.600 2,079 30,909 +362
May13 121031 97.680 97.950 97.300 97.750 +0.100 58 1,492 +37
Jun13 121031 100.350 100.930 100.285 100.450 -0.130 860 25,682 +164
Jul13 121031 100.000 100.535 99.800 99.900 -0.400 397 6,544 +123
Aug13 121031 99.200 99.680 98.980 99.200 -0.300 391 7,380 +52
Oct13 121031 88.100 88.500 88.000 88.300 unch 302 4,297 +18
Total Volume and Open Interest 24,545 216,189 +799
Class III Milk(CME)
Oct12 121031 21.02 21.02 21.02 21.02 -0.03 19 5,645 +11
Nov12 121031 20.99 21.11 20.98 21.06 +0.09 309 5,068 -18
Dec12 121031 20.06 20.20 20.03 20.16 +0.08 294 4,901 +28
Jan13 121031 19.33 19.50 19.33 19.43 +0.04 173 2,030 +39
Feb13 121031 19.05 19.10 19.04 19.04 -0.01 44 1,643 +13
Total Volume and Open Interest 1,141 27,157 +140
Cocoa(ICE)
Dec12 121031 2383 2417 2364 2388 -2 16,962 76,388 -2,307
Mar13 121031 2403 2430 2378 2401 -2 11,217 52,430 +1,379
May13 121031 2417 2436 2390 2412 -1 3,140 27,118 +507
Jul13 121031 2406 2444 2398 2420 unch 1,805 15,503 +410
Sep13 121031 2447 2447 2406 2426 +2 986 6,178 +460
Dec13 121031 2442 2453 2413 2436 +5 306 7,241 +157
Mar14 121031 2446 2457 2433 2442 +6 168 11,397 +66
Total Volume and Open Interest 34,584 203,930 +672
Coffee "C"(ICE)
Dec12 121031 157.05 158.85 154.40 154.65 -2.55 10,037 73,117 +429
Mar13 121031 161.70 163.40 159.10 159.35 -2.35 4,345 50,204 +804
May13 121031 165.00 166.25 162.10 162.25 -2.25 629 14,536 +116
Jul13 121031 168.00 168.60 165.00 165.15 -2.20 109 6,132 +8
Sep13 121031 170.25 170.40 167.80 168.00 -2.20 83 4,638 -15
Dec13 121031 174.00 174.15 171.70 171.90 -2.15 112 3,058 -29
Total Volume and Open Interest 15,566 152,813 +1,374
Orange Juice(ICE)
Nov12 121031 106.50 107.10 104.50 106.25 -1.20 779 2,151 -657
Jan13 121031 107.35 107.45 104.45 106.50 -0.95 1,099 16,743 +561
Mar13 121031 108.65 109.45 106.75 108.65 -0.70 69 3,068 +21
May13 121031 111.00 111.00 109.00 110.70 -1.05 7 1,003 +1
Jul13 121031 112.80 113.15 111.50 113.15 -1.10 0 113 +0
Sep13 121031 115.00 115.35 114.05 115.35 -0.75 0 64 +0
Total Volume and Open Interest 1,954 23,225 -74
Sugar #11(ICE)
Mar13 121031 19.60 19.66 19.18 19.46 -0.10 18,581 376,880 -966
May13 121031 19.50 19.54 19.13 19.40 -0.07 6,454 91,892 -195
Jul13 121031 19.35 19.41 19.05 19.31 -0.03 3,535 119,648 -255
Oct13 121031 19.62 19.67 19.35 19.61 unch 1,563 59,608 +78
Mar14 121031 20.07 20.10 19.78 20.05 +0.02 1,342 39,843 +302
May14 121031 20.00 20.00 19.70 19.97 +0.04 96 11,034 +17
Jul14 121031 19.69 19.91 19.68 19.91 +0.05 28 6,646 -11
Oct14 121031 19.83 20.00 19.83 20.00 +0.07 2 7,943 +0
Total Volume and Open Interest 31,622 721,447 -1,012
London Cocoa(LCE)
Dec12 121031 1536 1558 1534 1548 +4 3,171 46,461 -1,863
Mar13 121031 1533 1554 1529 1548 +7 5,163 67,732 -688
May13 121031 1540 1559 1536 1552 +5 1,213 26,601 -89
Jul13 121031 1545 1561 1542 1555 +4 1,128 18,642 -77
Sep13 121031 1548 1565 1546 1559 +3 506 15,142 +949
Dec13 121031 1545 1563 1543 1556 +3 662 7,857 +240
Mar14 121031 1545 1555 1535 1549 +3 570 7,459 +311
Total Volume and Open Interest 12,413 195,110 -1,217
London Sugar(LCE)
Dec12 121031 544.70 547.50 539.00 541.80 -2.90 2,407 27,857 -253
Mar13 121031 526.30 527.80 518.40 522.30 -3.70 6,697 33,792 +94
May13 121031 530.90 531.90 522.30 526.50 -3.00 841 10,662 +82
Aug13 121031 530.10 530.80 523.70 528.10 -2.00 434 4,884 +50
Oct13 121031 530.10 530.20 525.10 529.20 -1.40 173 3,653 -8
Total Volume and Open Interest 10,596 83,060 -35
Cotton(ICE)
Dec12 121031 70.92 71.86 69.83 70.07 -0.85 19,503 105,351 -4,842
Mar13 121031 72.22 72.98 71.10 71.39 -0.61 9,348 76,126 +2,560
May13 121031 73.61 73.91 72.30 72.57 -0.56 413 10,175 +43
Jul13 121031 74.67 75.00 73.41 73.72 -0.49 142 9,345 -10
Oct13 121031 75.30 75.30 75.30 75.30 -0.44 0 3 +0
Dec13 121031 77.00 77.00 75.60 75.93 -0.55 108 4,726 +1
Total Volume and Open Interest 29,515 205,784 -2,247
Lumber(CME)
Nov12 121031 317.7 318.8 313.8 318.8 +10.0 296 1,485 -34
Jan13 121031 328.7 331.2 328.3 331.2 +10.0 849 6,829 +95
Mar13 121031 336.2 337.3 336.2 337.3 +10.0 180 1,596 +36
May13 121031 344.6 348.0 344.6 347.3 +9.3 62 479 +43
Total Volume and Open Interest 1,392 10,428 +144
Crude Oil(NYM)
Dec12 121031 85.73 87.19 85.61 86.24 +0.56 106,222 382,625 -4,596
Jan13 121031 86.23 87.68 86.16 86.73 +0.54 39,593 180,032 +6,765
Feb13 121031 86.80 88.21 86.72 87.28 +0.55 19,494 85,217 +1,986
Mar13 121031 87.38 88.69 87.38 87.83 +0.55 13,399 104,458 +356
Apr13 121031 88.06 89.16 88.04 88.31 +0.56 5,960 40,912 +470
May13 121031 88.56 89.60 88.16 88.72 +0.55 5,302 38,605 +990
Jun13 121031 88.70 89.96 88.60 89.04 +0.54 10,572 100,165 +151
Jul13 121031 89.63 89.98 89.20 89.27 +0.53 2,131 40,574 +236
Aug13 121031 89.64 89.64 89.34 89.39 +0.51 1,731 27,504 -181
Sep13 121031 89.35 89.75 89.35 89.46 +0.49 2,075 38,456 +94
Oct13 121031 89.06 89.73 89.06 89.48 +0.47 1,368 24,744 +338
Nov13 121031 89.87 89.94 89.43 89.49 +0.45 1,046 27,499 +19
Dec13 121031 89.08 90.50 88.68 89.48 +0.44 9,814 161,367 -584
Jan14 121031 89.34 89.34 89.34 89.34 +0.45 235 27,291 +93
Feb14 121031 89.17 89.17 89.17 89.17 +0.45 220 9,466 -24
Mar14 121031 89.00 89.32 89.00 89.00 +0.45 334 16,350 -4
Total Volume and Open Interest 223,552 1,597,501 +6,842
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 121031 85.750 87.200 85.600 86.250 +0.575 2,741 10,365 +31
Jan13 121031 86.175 87.600 86.175 86.725 +0.525 179 1,908 +92
Feb13 121031 86.850 87.775 86.850 87.275 +0.550 19 525 +5
Mar13 121031 87.650 88.600 87.575 87.825 +0.550 49 263 +38
Apr13 121031 88.300 88.300 88.300 88.300 +0.550 0 4 +0
May13 121031 88.725 88.725 88.725 88.725 +0.550 0 5 +0
Jun13 121031 89.050 89.050 89.050 89.050 +0.550 0 39 +0
Jul13 121031 89.275 89.275 89.275 89.275 +0.525      
Total Volume and Open Interest 2,988 13,261 +166
Heating Oil(NYM)
Nov12 121031 308.55 309.45 304.80 306.82 -1.84 13,095 7,196 -6,246
Dec12 121031 306.95 308.37 304.52 306.23 -0.74 57,521 95,540 +3,973
Jan13 121031 305.23 307.05 303.62 305.19 -0.30 32,630 50,520 +1,003
Feb13 121031 303.46 305.09 302.16 303.50 -0.16 17,355 30,747 -317
Mar13 121031 300.63 302.33 299.94 300.91 -0.01 12,521 24,385 +259
Apr13 121031 297.41 299.08 296.83 297.51 -0.08 5,147 26,201 +198
May13 121031 298.69 299.56 298.01 298.71 -0.16 2,355 14,586 -71
Jun13 121031 297.56 298.31 295.98 296.87 -0.28 2,945 17,067 -258
Jul13 121031 296.37 296.37 296.02 296.07 -0.33 187 4,288 +45
Aug13 121031 296.06 296.06 295.70 295.70 -0.27 75 2,764 +0
Sep13 121031 295.82 296.08 295.37 295.37 -0.23 60 5,763 +37
Oct13 121031 295.92 296.15 295.35 295.35 -0.18 52 2,089 -4
Nov13 121031 296.17 296.17 295.45 295.45 -0.10 55 1,985 -3
Dec13 121031 295.19 296.52 293.83 295.27 -0.03 749 11,339 -236
Total Volume and Open Interest 144,752 296,574 -1,616
Gasoline(NYMEX)
Nov12 121031 278.15 293.75 272.87 276.18 +3.30 17,024 8,127 -4,315
Dec12 121031 262.67 269.80 262.53 263.03 +1.48 50,319 120,622 +481
Jan13 121031 260.17 264.62 259.65 260.22 -0.14 26,483 54,160 +2,682
Feb13 121031 261.18 264.61 260.03 260.47 -0.40 10,603 20,230 +1,025
Mar13 121031 263.63 265.79 261.24 262.05 -0.46 7,114 19,932 -267
Apr13 121031 277.85 280.98 276.67 277.13 -0.28 5,013 12,424 +430
May13 121031 276.82 280.45 276.42 276.69 -0.19 2,256 9,215 +341
Jun13 121031 276.31 277.73 273.96 274.19 -0.14 1,708 9,223 +45
Jul13 121031 271.03 273.43 271.03 271.03 -0.30 322 3,046 +91
Aug13 121031 267.51 267.51 267.51 267.51 -0.37 110 2,382 +14
Total Volume and Open Interest 121,225 274,420 +560
e-miNY RBOB Gasoline(NYM)
Dec12 121031 263.00 263.03 263.00 263.00 +1.40      
Jan13 121031 260.20 260.22 260.20 260.20 -0.20      
Feb13 121031 260.50 260.50 260.47 260.50 -0.40      
Mar13 121031 262.10 262.10 262.05 262.10 -0.40      
Total Volume and Open Interest      
Natural Gas(NYM)
Dec12 121031 3.695 3.778 3.680 3.692 +0.001 80,326 181,744 -5,104
Jan13 121031 3.831 3.907 3.814 3.820 -0.004 32,011 263,853 +874
Feb13 121031 3.838 3.909 3.823 3.827 -0.003 14,312 59,787 -337
Mar13 121031 3.807 3.870 3.789 3.794 -0.006 14,445 128,736 +334
Apr13 121031 3.794 3.840 3.765 3.771 -0.007 16,233 128,154 -870
May13 121031 3.851 3.864 3.796 3.801 -0.008 5,401 36,099 -279
Jun13 121031 3.880 3.896 3.833 3.840 -0.007 1,780 20,276 +94
Jul13 121031 3.922 3.939 3.876 3.880 -0.008 1,274 25,144 -13
Aug13 121031 3.948 3.960 3.896 3.901 -0.008 1,022 22,980 +84
Sep13 121031 3.945 3.961 3.899 3.904 -0.008 1,206 21,664 -27
Oct13 121031 3.960 3.997 3.933 3.940 -0.008 6,801 81,154 -109
Nov13 121031 4.076 4.095 4.036 4.044 -0.007 1,416 24,066 -169
Dec13 121031 4.258 4.290 4.238 4.242 -0.007 1,751 31,656 +137
Jan14 121031 4.380 4.393 4.340 4.344 -0.010 4,485 54,295 +532
Feb14 121031 4.331 4.331 4.328 4.328 -0.010 112 5,386 +17
Mar14 121031 4.282 4.282 4.248 4.249 -0.013 132 11,282 +81
Total Volume and Open Interest 183,566 1,183,837 -5,110
Brent Crude Oil(ICE)
Dec12 121031 109.14 109.80 108.30 108.70 -0.38 147,694 233,397 -9,811
Jan13 121031 107.30 108.58 107.17 107.56 -0.34 106,187 201,885 +90
Feb13 121031 107.01 107.73 106.36 106.73 -0.34 54,654 86,761 +4,569
Mar13 121031 106.30 107.11 105.79 106.11 -0.33 31,807 62,639 -1,855
Apr13 121031 105.82 106.61 105.33 105.63 -0.32 13,252 37,098 +968
May13 121031 105.43 106.15 104.93 105.23 -0.31 8,449 32,489 +192
Jun13 121031 104.99 105.82 104.56 104.84 -0.30 23,097 79,514 -391
Jul13 121031 104.94 105.31 104.20 104.45 -0.28 3,934 29,121 +282
Aug13 121031 104.49 104.90 103.80 104.01 -0.26 3,059 39,489 +62
Sep13 121031 103.51 103.51 103.51 103.51 -0.26 2,574 43,432 +468
Oct13 121031 103.46 103.46 103.03 103.03 -0.25 1,348 39,973 +345
Nov13 121031 102.58 102.58 102.58 102.58 -0.24 1,722 28,552 -85
Dec13 121031 102.27 103.18 101.90 102.17 -0.25 16,425 113,100 +1,418
Jan14 121031 101.76 101.76 101.76 101.76 -0.26 1,163 17,951 +184
Total Volume and Open Interest 419,929 1,232,370 -3,770
Gas Oil(ICE)
Nov12 121031 959.00 965.25 952.00 958.00 -5.50 68,343 80,222 -4,582
Dec12 121031 948.75 953.75 944.50 949.50 -1.00 117,375 162,806 -244
Jan13 121031 943.25 947.75 939.75 944.00 +0.50 59,862 66,818 -3,128
Feb13 121031 938.00 942.00 934.25 938.50 +0.50 26,326 32,982 -873
Mar13 121031 932.25 936.50 929.75 933.25 +0.75 15,076 33,746 -309
Apr13 121031 926.75 931.00 923.75 928.00 +1.00 8,652 28,718 +1,479
May13 121031 922.25 926.50 919.50 923.50 +0.75 2,377 18,919 -390
Jun13 121031 919.25 923.50 916.25 920.25 +0.75 10,731 42,927 -564
Jul13 121031 920.25 920.25 914.75 917.50 +0.75 1,597 14,210 -546
Aug13 121031 917.25 917.25 911.50 914.50 +0.75 838 10,307 +57
Total Volume and Open Interest 318,116 600,997 -8,098
Ethanol(CBOT)
Oct12 121003 2.380 2.400 2.380 2.390 +0.018 60 133 -51
Nov12 121031 2.423 2.441 2.417 2.436 +0.023 79 371 -39
Dec12 121031 2.404 2.430 2.403 2.419 +0.023 238 1,536 +69
Jan13 121031 2.395 2.410 2.389 2.400 +0.022 113 1,399 +6
Feb13 121031 2.380 2.395 2.380 2.393 +0.025 24 822 +3
Mar13 121031 2.385 2.400 2.385 2.396 +0.020 130 1,903 +36
Apr13 121031 2.395 2.410 2.395 2.407 +0.019 85 565 -26
May13 121031 2.405 2.416 2.405 2.412 +0.016 96 1,173 +21
Total Volume and Open Interest 1,042 10,970 +187
WTI Crude Oil(ICE)
Dec12 121031 85.65 87.19 85.65 86.24 +0.56 25,466 115,192 -6,764
Jan13 121031 86.32 87.68 86.32 86.73 +0.54 10,700 62,092 +8,495
Feb13 121031 86.99 87.99 86.98 87.28 +0.55 5,582 26,719 +807
Mar13 121031 87.39 88.70 87.39 87.83 +0.55 4,078 38,275 +176
Apr13 121031 88.01 89.17 88.00 88.31 +0.56 3,234 11,957 -418
May13 121031 88.70 89.00 88.42 88.72 +0.55 2,104 8,746 +141
Jun13 121031 88.75 89.74 88.75 89.04 +0.54 2,836 49,962 +262
Jul13 121031 89.37 89.37 89.27 89.27 +0.53 503 6,750 +74
Aug13 121031 89.39 89.39 89.39 89.39 +0.51 663 4,789 -52
Sep13 121031 89.46 89.46 89.46 89.46 +0.49 618 8,980 +71
Oct13 121031 89.48 89.48 89.48 89.48 +0.47 512 4,259 -136
Nov13 121031 89.49 89.49 89.49 89.49 +0.45 244 5,230 +68
Dec13 121031 89.25 90.38 89.25 89.48 +0.44 3,201 71,384 +190
Jan14 121031 89.34 89.34 89.34 89.34 +0.45 129 4,943 +43
Feb14 121031 89.17 89.17 89.17 89.17 +0.45 51 1,862 +11
Mar14 121031 89.00 89.00 89.00 89.00 +0.45 173 3,716 +134
Total Volume and Open Interest 60,590 521,955 +3,234
US Dollar Index(ICE)
Dec12 121031 80.005 80.055 79.720 79.988 unch 14,486 40,123 +211
Mar13 121031 80.000 80.200 80.000 80.198 unch 29 897 +9
Jun13 121031 80.438 80.438 80.438 80.438 unch 0 3 +0
Total Volume and Open Interest 14,515 41,026 +220
Australian Dollar(CME)
Dec12 121031 103.26 103.61 103.14 103.40 +0.09 44,062 174,288 +1,037
Mar13 121031 102.66 102.75 102.49 102.68 +0.09 1 657 +0
Jun13 121031 101.98 101.98 101.91 101.98 +0.07 0 7 +0
Total Volume and Open Interest 44,063 174,957 +1,037
British Pound(CME)
Dec12 121031 160.79 161.38 160.67 161.27 +0.52 41,223 163,448 +1,793
Mar13 121031 161.08 161.22 160.70 161.22 +0.52 2 407 +0
Jun13 121031 161.19 161.19 160.67 161.19 +0.52 0 60 +0
Total Volume and Open Interest 41,225 163,917 +1,793
Canadian Dollar(CME)
Dec12 121031 99.98 100.29 99.76 99.88 -0.09 29,320 162,085 -2,286
Mar13 121031 99.83 100.05 99.59 99.67 -0.09 239 3,347 +39
Jun13 121031 99.41 99.55 99.41 99.47 -0.08 11 564 +7
Sep13 121031 99.25 99.33 99.25 99.25 -0.08 2 907 +0
Total Volume and Open Interest 29,573 167,010 -2,239
Japanese Yen(CME)
Dec12 121031 125.65 125.81 125.09 125.41 -0.26 65,831 146,531 -988
Mar13 121031 125.48 125.81 125.24 125.54 -0.27 83 556 +2
Jun13 121031 125.67 125.91 125.67 125.67 -0.24 14 26 +4
Total Volume and Open Interest 65,936 147,135 -982
Swiss Franc(CME)
Dec12 121031 107.33 107.87 107.22 107.45 +0.10 16,795 37,565 +798
Mar13 121031 107.65 107.65 107.52 107.62 +0.10 1 22 +1
Jun13 121031 107.81 107.81 107.72 107.81 +0.09 0 3 +0
Total Volume and Open Interest 16,797 37,591 +800
EuroFX(CME)
Dec12 121031 129.66 130.27 129.52 129.67 -0.02 120,267 219,893 +468
Mar13 121031 129.82 130.31 129.69 129.79 -0.02 70 1,030 +14
Jun13 121031 130.22 130.22 129.88 129.90 -0.03 20 551 +9
Total Volume and Open Interest 120,357 221,524 +491
Mexican Peso(CME)
Nov12 121031 763.25 764.25 763.25 763.25 -1.00      
Dec12 121031 762.00 764.50 759.50 760.75 -1.00 16,892 201,536 -942
Total Volume and Open Interest 16,892 202,456 -942
Brazilian Real(CME)
Nov12 121031 491.70 492.10 491.70 491.70 -0.40 2,842 984 -1,807
Dec12 121031 490.30 491.00 489.80 490.85 +0.65 2,871 5,122 +2,576
Jan13 121031 489.05 489.05 489.05 489.05 +0.65      
Feb13 121031 487.30 487.30 487.30 487.30 +0.65 100 101 +100
Total Volume and Open Interest 5,813 28,703 +869
30-Year T-Bonds(CBOT)
Dec12 121031 148~150 149~110 148~000 149~100 +0~220 66,431 549,421 +885
Mar13 121031 146~270 148~000 146~260 147~300 +0~210 6 430 -1
Jun13 121031 146~250 146~250 146~040 146~250 +0~210      
Total Volume and Open Interest 66,437 549,851 +884
10-Year T-Notes(CBOT)
Dec12 121031 132~205 133~020 132~125 133~010 +0~115 291,929 1,698,739 +13,910
Mar13 121031 131~300 132~155 131~300 132~150 +0~125 250 3,513 +103
Jun13 121031 131~200 131~200 131~075 131~200 +0~125      
Total Volume and Open Interest 292,179 1,702,252 +14,013
5-Year T-Notes(CBOT)
Dec12 121031 124~000 124~084 123~296 124~080 +0~080 133,922 1,336,548 -313
Mar13 121031 123~240 124~006 123~240 124~006 +0~082 26 937 +20
Jun13 121031 123~126 123~126 123~044 123~126 +0~082      
Total Volume and Open Interest 133,948 1,337,485 -293
2 Year T-Notes(CBOT)
Dec12 121031 110~044 110~052 110~040 110~052 +0~006 60,486 907,403 +18,935
Mar13 121031 110~030 110~042 110~026 110~040 +0~010 116 44,853 +39
Jun13 121031 109~204 109~204 109~194 109~204 +0~010      
Total Volume and Open Interest 60,602 952,256 +18,974
Eurodollars(CME)
Dec12 121031 99.675 99.690 99.675 99.685 +0.005 55,944 947,690 +5,081
Mar13 121031 99.670 99.685 99.665 99.680 +0.010 44,824 803,566 +5,376
Jun13 121031 99.640 99.665 99.635 99.660 +0.015 42,595 749,715 +52
Sep13 121031 99.615 99.645 99.615 99.640 +0.020 43,266 639,791 +387
Dec13 121031 99.580 99.615 99.575 99.610 +0.025 53,364 713,799 -1,241
Mar14 121031 99.540 99.585 99.535 99.575 +0.030 38,483 618,586 -5,374
Jun14 121031 99.490 99.540 99.490 99.530 +0.035 38,683 488,005 +40
Sep14 121031 99.430 99.480 99.430 99.475 +0.040 37,253 459,662 -1,513
Dec14 121031 99.365 99.420 99.360 99.410 +0.045 41,927 443,396 -2,074
Mar15 121031 99.300 99.355 99.290 99.345 +0.045 25,664 465,201 -522
Jun15 121031 99.215 99.275 99.205 99.265 +0.050 30,349 520,480 +2,325
Sep15 121031 99.110 99.170 99.095 99.165 +0.055 20,634 326,780 +1,508
Dec15 121031 98.985 99.045 98.965 99.040 +0.055 18,503 304,358 -234
Mar16 121031 98.855 98.920 98.840 98.915 +0.055 12,273 194,402 +948
Jun16 121031 98.715 98.780 98.695 98.775 +0.055 7,294 135,576 +94
Sep16 121031 98.575 98.635 98.550 98.630 +0.055 7,248 130,163 -404
Dec16 121031 98.420 98.485 98.395 98.480 +0.055 4,673 93,075 +95
Mar17 121031 98.285 98.355 98.265 98.350 +0.055 3,645 87,272 -88
Total Volume and Open Interest 533,630 8,345,592 +4,631
Ultra T-Bond(CBOT)
Dec12 121031 163~22 165~04 162~31 165~03 +1~05 2,224 354,019 -26
Mar13 121031 163~22 163~22 162~17 163~22 +1~05 0 22 +0
Jun13 121031 163~22 163~22 162~17 163~22 +1~05      
Total Volume and Open Interest 2,224 354,041 -26
30 Day Federal Funds(CBOT)
Oct12 121031 99.840 99.842 99.840 99.840 unch 2,447 80,512 -766
Nov12 121031 99.835 99.840 99.830 99.840 unch 2,525 59,452 +855
Dec12 121031 99.840 99.850 99.840 99.845 unch 711 34,165 +553
Jan13 121031 99.850 99.860 99.850 99.855 unch 136 21,758 +53
Feb13 121031 99.860 99.860 99.855 99.860 unch 41 23,601 -7
Mar13 121031 99.850 99.860 99.850 99.855 unch 31 18,578 +8
Total Volume and Open Interest 7,178 418,586 +1,163
3-Mth Euro-Yen(CME)
Dec12 121031 99.685 99.685 99.685 99.685 +0.002      
Mar13 121031 99.707 99.707 99.707 99.707 +0.002      
Jun13 121031 99.732 99.732 99.732 99.732 +0.002      
Sep13 121031 99.740 99.740 99.740 99.740 +0.002      
Dec13 121031 99.740 99.740 99.740 99.740 unch      
Mar14 121031 99.740 99.740 99.740 99.740 unch      
Jun14 121031 99.600 99.600 99.600 99.600 unch      
Sep14 121031 99.460 99.460 99.460 99.460 unch      
Dec14 121031 99.685 99.685 99.685 99.685 unch      
Mar15 121031 99.545 99.545 99.545 99.545 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Dec12 121031 99.68 99.68 99.68 99.68 +0.00 200 1,516 +156
Mar13 121031 99.71 99.71 99.71 99.71 +0.00 0 184 +0
Jun13 121031 99.73 99.73 99.73 99.73 +0.00 0 201 +0
Sep13 121031 99.74 99.74 99.74 99.74 +0.00 0 305 +0
Dec13 121031 99.74 99.74 99.74 99.74 unch 0 384 +0
Mar14 121031 99.74 99.74 99.74 99.74 unch 0 344 +0
Jun14 121031 99.60 99.60 99.60 99.60 unch      
Sep14 121031 99.46 99.46 99.46 99.46 unch      
Total Volume and Open Interest 200 2,938 +156
Japanese Gov't Bonds(SGX)
Dec12 121031 144.34 144.35 144.19 144.20 -0.14 3,740 22,624 +1,008
Mar13 121031 143.50 143.50 143.50 143.50 -0.12      
Jun13 121031 141.41 141.41 141.41 141.41 -0.12      
Total Volume and Open Interest 3,740 22,624 +1,008
Euro-Bund(EUREX)
Dec12 121031 141.57 141.86 141.18 141.68 +0.14 471,887 856,531 -2,427
Mar13 121031 143.10 143.44 142.74 143.27 +0.15 991 67,434 -31
Jun13 121031 141.68 141.68 141.68 141.68 +0.14      
Total Volume and Open Interest 472,878 923,965 -2,458
Euro-Bobl(EUREX)
Dec12 121031 125.79 125.91 125.63 125.83 +0.04 290,429 748,199 +589
Mar13 121031 126.34 126.50 126.24 126.48 +0.05 449 37,182 +49
Jun13 121031 126.48 126.48 126.48 126.48 +0.05      
Total Volume and Open Interest 290,878 785,381 +638
3-Mth Euribor(EUREX)
Dec12 121031 99.795 99.795 99.795 99.795 -0.010 0 2,203 +0
Mar13 121031 99.785 99.785 99.785 99.785 -0.010 0 1,858 +0
Jun13 121031 99.760 99.760 99.760 99.760 -0.005 2 703 +1
Total Volume and Open Interest 2 6,936 +1
Long Gilt(LIFFE)
Dec12 121031 119~08 119~13 118~30 119~04 -0~08 177,272 338,083 +7,436
Mar13 121031 118~09 118~09 118~09 118~09 -0~08 0 133 +0
Total Volume and Open Interest 177,272 338,216 +7,436
3-Mth Short Sterling(LIFFE)
Dec12 121031 99.48 99.49 99.48 99.48 unch 25,214 301,279 +182
Mar13 121031 99.49 99.50 99.48 99.48 -0.01 52,608 350,217 -572
Jun13 121031 99.48 99.50 99.47 99.48 -0.01 41,808 275,140 -3,360
Sep13 121031 99.48 99.49 99.46 99.47 -0.01 31,173 301,995 +1,693
Dec13 121031 99.45 99.46 99.43 99.44 -0.01 39,454 324,928 +74
Mar14 121031 99.41 99.42 99.40 99.40 -0.01 36,275 246,440 +906
Total Volume and Open Interest 324,470 2,602,816 +189
3-Mth Euribor(LIFFE)
Dec12 121031 99.800 99.810 99.795 99.795 -0.010 76,768 515,970 +6,214
Mar13 121031 99.795 99.800 99.780 99.785 -0.010 106,298 502,853 +6,099
Jun13 121031 99.765 99.775 99.750 99.760 -0.005 82,925 424,423 -11,718
Total Volume and Open Interest 752,227 3,869,255 +8,701
3-Mth Aus T-Bills(SFE)
Dec12 121031 96.94 96.94 96.91 96.93 -0.01 15,904 144,489 -8,241
Mar13 121031 97.15 97.16 97.09 97.12 -0.03 20,365 182,817 -5,239
Jun13 121031 97.27 97.27 97.21 97.23 -0.04 15,634 138,327 -1,228
Sep13 121031 97.27 97.28 97.21 97.23 -0.04 4,994 87,949 -505
Dec13 121031 97.20 97.20 97.14 97.16 -0.03 1,850 65,877 -392
Mar14 121031 97.11 97.11 97.05 97.08 -0.02 360 41,221 -102
Jun14 121031 96.98 96.99 96.98 96.99 -0.02 870 20,585 +413
Sep14 121031 96.92 96.92 96.90 96.91 -0.02 551 12,813 -132
Dec14 121031 96.84 96.84 96.84 96.84 -0.02 0 1,606 +0
Mar15 121031 96.75 96.77 96.75 96.77 -0.02 27 62 +27
Total Volume and Open Interest 60,757 696,151 -15,197
10-Year Aus T-Bonds(SFE)
Dec12 121031 96.95 96.97 96.91 96.96 +0.01 65,098 416,557 +1,816
Mar13 121031 96.96 96.96 96.96 96.96 +0.01      
Total Volume and Open Interest 65,098 416,557 +1,816
3-Year Aus T-Bonds(SFE)
Dec12 121031 97.49 97.51 97.44 97.47 -0.02 162,927 441,196 -14,675
Mar13 121031 97.47 97.47 97.47 97.47 -0.02      
Total Volume and Open Interest 162,927 441,196 -14,675
Gold(CMX)
Dec12 121031 1710.3 1726.6 1709.8 1719.1 +7.0 57,253 308,154 +162
Feb13 121031 1713.3 1728.4 1713.2 1721.3 +7.0 2,906 45,939 +1,123
Apr13 121031 1720.1 1728.8 1719.7 1723.2 +7.0 398 16,344 -60
Jun13 121031 1719.0 1731.2 1719.0 1725.1 +7.1 205 20,860 +119
Aug13 121031 1719.9 1729.6 1719.7 1727.0 +7.2 31 8,598 +17
Oct13 121031 1726.4 1729.1 1726.4 1729.1 +7.4 0 5,336 +0
Dec13 121031 1722.3 1733.7 1722.3 1731.2 +7.4 62 11,656 +9
Feb14 121031 1733.7 1733.7 1733.7 1733.7 +7.5 0 2,423 +0
Apr14 121031 1736.2 1736.2 1736.2 1736.2 +7.6 0 3,376 +0
Jun14 121031 1738.7 1738.7 1738.7 1738.7 +7.6 0 9,003 +0
Aug14 121031 1741.3 1741.3 1741.3 1741.3 +7.7 0 83 +0
Total Volume and Open Interest 61,227 454,742 +1,318
Silver(CMX)
Dec12 121031 3177.0 3243.5 3175.5 3231.6 +50.0 14,462 76,594 +260
Mar13 121031 3194.5 3250.0 3194.0 3239.1 +50.1 1,524 16,016 +411
May13 121031 3230.0 3242.8 3227.5 3242.8 +50.1 347 4,865 +47
Jul13 121031 3207.5 3252.5 3204.0 3246.0 +50.3 32 5,493 +29
Sep13 121031 3228.0 3248.7 3228.0 3248.7 +50.4 12 3,230 +12
Dec13 121031 3235.5 3252.5 3235.5 3251.9 +50.4 137 15,642 +9
Mar14 121031 3250.5 3250.5 3250.5 3250.5 +50.4 0 996 +0
Total Volume and Open Interest 16,569 137,585 +760
Platinum(NYMEX)
Jan13 121031 1551.5 1579.8 1550.7 1577.0 +23.4 6,662 57,724 -213
Apr13 121031 1559.0 1581.0 1556.9 1580.3 +23.3 124 3,517 +53
Jul13 121031 1575.0 1583.2 1575.0 1583.2 +23.3 0 124 +0
Oct13 121031 1585.3 1585.3 1585.3 1585.3 +23.3 0 40 +0
Total Volume and Open Interest 6,793 61,449 -159
Palladium(NYMEX)
Dec12 121031 595.65 611.85 595.10 609.80 +13.65 2,516 18,795 +285
Mar13 121031 608.40 612.00 607.10 611.40 +13.75 217 1,956 +162
Jun13 121031 612.65 612.65 612.65 612.65 +13.75 0 6 +0
Total Volume and Open Interest 2,733 20,761 +448
Copper(CMX)
Dec12 121031 350.85 355.95 350.40 351.75 +1.15 30,826 87,316 +2,129
Mar13 121031 352.30 356.90 352.00 352.85 +1.15 6,431 44,405 +2,083
May13 121031 355.45 357.05 352.85 353.60 +1.20 700 6,332 +172
Jul13 121031 356.35 356.45 353.75 354.10 +1.20 152 5,102 -12
Sep13 121031 355.25 355.25 354.60 354.60 +1.20 19 1,920 +14
Total Volume and Open Interest 38,719 156,569 +4,383
DJIA Index(CBOT)
Dec12 121031 13055 13119 12985 13030 -24 95 13,289 -9
Mar13 121031 12949 12977 12949 12953 -24 0 5 +0
Jun13 121031 12872 12896 12872 12872 -24      
Sep13 121031 12793 12817 12793 12793 -24      
Total Volume and Open Interest 95 13,294 -9
E-mini DJIA Index(CBOT)
Dec12 121031 13077 13124 12987 13030 -24 16,858 107,456 -336
Mar13 121031 12962 13025 12953 12953 -24 0 179 +0
Jun13 121031 12872 12872 12872 12872 -24 0 39 +0
Sep13 121031 12793 12793 12793 12793 -24      
Total Volume and Open Interest 16,858 107,674 -336
S & P 500(CME)
Dec12 121031 1411.50 1418.20 1400.70 1406.80 -0.80 1,358 202,337 -1,461
Mar13 121031 1400.00 1406.80 1395.40 1400.00 -0.80 0 2,273 +0
Jun13 121031 1392.90 1399.70 1388.30 1392.90 -0.80 0 1,239 +0
Sep13 121031 1386.40 1393.20 1381.80 1386.40 -0.80      
Total Volume and Open Interest 1,358 205,849 -1,461
S & P 500 E-Mini(Globex)
Dec12 121031 1412.50 1418.25 1400.50 1406.75 -0.75 178,848 2,985,990 +7,432
Mar13 121031 1406.00 1411.00 1394.00 1400.00 -0.75 238 28,042 +28
Total Volume and Open Interest 179,096 3,015,873 +7,465
NASDAQ 100(CME)
Dec12 121031 2657.30 2676.30 2632.00 2640.50 -18.50 72 14,872 -4
Mar13 121031 2634.00 2652.80 2634.00 2634.00 -18.80 0 1 +0
Jun13 121031 2628.50 2647.30 2628.50 2628.50 -18.80      
Total Volume and Open Interest 72 14,873 -4
NASDAQ 100 E-Mini(Globex)
Dec12 121031 2662.30 2676.80 2631.80 2640.50 -18.50 18,475 371,065 -260
Mar13 121031 2659.50 2665.00 2631.80 2634.00 -18.80 0 191 +0
Total Volume and Open Interest 18,475 371,266 -260
S & P Midcap 400(CME)
Dec12 121031 978.10 978.10 968.00 978.10 +5.10 0 795 +0
Mar13 121031 976.10 976.10 971.00 976.10 +5.10      
Jun13 121031 974.00 974.00 968.90 974.00 +5.10      
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 121031 17.90 18.97 17.75 18.95 +0.70 51,093 135,336 -6,649
Dec12 121031 18.55 19.50 18.51 19.50 +0.60 22,043 72,309 +3,270
Jan13 121031 19.90 20.70 19.85 20.63 +0.51 7,982 0 +0
Total Volume and Open Interest 95,980 260,719 -2,436
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec12 121031 8905 9000 8900 8935 +5 1,709 30,070 +321
Mar13 121031 8940 8940 8940 8940 +5 0 1 +0
Total Volume and Open Interest 1,709 30,071 +321
Nikkei 225(SGX)
Dec12 121031 8870 8990 8855 8915 +55 119,445 232,601 +8,670
Mar13 121031 8915 8915 8900 8900 +55 4 2,108 +2
Jun13 121031 8825 8825 8825 8825 +60 0 1,205 +0
Total Volume and Open Interest 119,950 247,927 +8,812
CAC 40(EURONEXT)
Nov12 121031 3454.0 3484.0 3418.0 3425.0 -32.5 104,697 311,640 -363
Dec12 121031 3451.0 3472.5 3412.5 3415.5 -33.0 541 26,523 +67
Jan13 121031 3467.5 3467.5 3415.5 3415.5 -31.5 8 1 +0
Total Volume and Open Interest 105,251 338,376 -297
Hang Seng Index(HKFE)
Oct12 121030 21530 21628 21418 21440 -85 87,951 35,810 -27,390
Nov12 121031 21549 21685 21501 21674 +203 71,275 123,613 +2,263
Dec12 121031 21544 21693 21518 21675 +195 691 14,597 +237
Total Volume and Open Interest 83,657 164,691 -9,661
DAX(EUREX)
Dec12 121031 7287.5 7350.0 7254.5 7271.0 -5.5 61,806 147,039 +1,611
Mar13 121031 7292.0 7352.5 7266.0 7276.0 -5.5 837 8,648 +291
Jun13 121031 7309.0 7348.0 7276.0 7284.0 -6.0 441 1,532 +383
Total Volume and Open Interest 63,084 157,219 +2,285
FT-SE 100(EURONEXT)
Dec12 121031 5812.50 5847.00 5753.00 5764.00 -54.00 114,082 586,987 +2,929
Mar13 121031 5800.00 5800.00 5720.50 5720.50 -54.00 83 435 +0
Jun13 121031 5655.50 5655.50 5655.50 5655.50 -54.00 0 13 +0
Total Volume and Open Interest 114,165 587,435 +2,929
SPI 200(SFE)
Dec12 121031 4479.0 4520.0 4476.0 4504.0 +20.0 29,615 261,985 +3,120
Mar13 121031 4468.0 4471.0 4468.0 4471.0 +21.0 1 1,760 -1
Jun13 121031 4470.0 4470.0 4470.0 4470.0 +20.0 0 2,635 +0
Total Volume and Open Interest 30,031 270,638 +3,434
FTSE MIB(ISE)
Dec12 121031 15575.00 15695.00 15445.00 15508.00 +2.00 9,227 36,525 +166
Mar13 121031 15680.00 15680.00 15480.00 15515.00 +2.00 4 80 +1
Jun13 121031 15235.00 15235.00 15235.00 15235.00 +2.00 0 1 +0
Total Volume and Open Interest 9,231 36,606 +167
KOSPI 200(KFE)
Dec12 121031 250.75 252.15 250.55 250.55 +0.90 171,999 105,436 -2,200
Mar13 121031 250.05 251.20 250.05 250.25 +1.55 52 4,937 +15
Jun13 121031 251.25 251.25 251.25 251.25 +0.95 0 1,147 +0
Total Volume and Open Interest 172,051 111,528 -2,185
GSCI(CME)
Nov12 121031 639.00 641.25 637.25 638.00 +3.00 16 9,024 -2
Dec12 121031 641.50 643.00 639.75 640.00 +3.25 1 53 +1
Jan13 121031 639.50 643.00 639.50 639.50 +3.00      
Total Volume and Open Interest 17 9,077 -1
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