|
MRCI's End of Day Prices |
Daily Futures Price Listing Mon September 12, 2011 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Sep11 |
110912 |
1415.00 |
1415.00 |
1381.50 |
1387.50 |
-29.00 |
1,878 |
1,350 |
-510 |
Nov11 |
110912 |
1432.00 |
1432.25 |
1388.50 |
1396.00 |
-30.75 |
89,327 |
348,038 |
+933 |
Jan12 |
110912 |
1442.00 |
1442.00 |
1399.50 |
1406.25 |
-30.50 |
23,383 |
76,068 |
+1,404 |
Mar12 |
110912 |
1445.50 |
1446.50 |
1406.75 |
1413.00 |
-29.50 |
12,637 |
51,997 |
+1,516 |
May12 |
110912 |
1447.50 |
1449.00 |
1410.00 |
1416.00 |
-28.25 |
9,509 |
58,397 |
+2,760 |
Jul12 |
110912 |
1452.75 |
1453.75 |
1417.50 |
1422.25 |
-27.75 |
6,238 |
32,956 |
+640 |
Aug12 |
110912 |
1410.00 |
1436.75 |
1410.00 |
1410.00 |
-26.75 |
64 |
623 |
-15 |
Sep12 |
110912 |
1397.75 |
1416.50 |
1391.50 |
1391.50 |
-25.00 |
130 |
429 |
-3 |
Nov12 |
110912 |
1399.75 |
1400.00 |
1370.00 |
1376.00 |
-23.50 |
4,504 |
29,823 |
+1,794 |
Jan13 |
110912 |
1403.50 |
1404.00 |
1380.50 |
1380.50 |
-23.50 |
4 |
5,179 |
+2 |
Mar13 |
110912 |
1382.25 |
1405.00 |
1382.25 |
1382.25 |
-22.75 |
0 |
129 |
+0 |
May13 |
110912 |
1381.00 |
1403.00 |
1381.00 |
1381.00 |
-22.00 |
39 |
31 |
+11 |
Jul13 |
110912 |
1383.50 |
1406.50 |
1383.50 |
1383.50 |
-23.00 |
16 |
168 |
+12 |
Aug13 |
110912 |
1370.50 |
1394.00 |
1370.50 |
1370.50 |
-23.50 |
|
|
|
Total Volume and Open Interest |
147,755 |
606,360 |
+8,559 |
Soybean Meal(CBOT) |
Sep11 |
110912 |
368.10 |
368.10 |
358.30 |
360.10 |
-8.60 |
2,694 |
1,588 |
-857 |
Oct11 |
110912 |
371.30 |
371.30 |
359.10 |
361.30 |
-9.00 |
11,564 |
32,683 |
-716 |
Dec11 |
110912 |
376.20 |
376.40 |
363.60 |
365.80 |
-9.30 |
28,937 |
118,796 |
-325 |
Jan12 |
110912 |
377.10 |
377.50 |
365.90 |
367.90 |
-9.40 |
935 |
12,383 |
+151 |
Mar12 |
110912 |
379.70 |
380.20 |
369.00 |
370.90 |
-9.00 |
781 |
9,782 |
+12 |
May12 |
110912 |
381.20 |
381.60 |
370.70 |
372.50 |
-8.70 |
749 |
12,596 |
-84 |
Jul12 |
110912 |
383.40 |
383.40 |
373.30 |
374.60 |
-8.40 |
699 |
7,501 |
+130 |
Aug12 |
110912 |
373.20 |
378.80 |
370.70 |
370.70 |
-8.10 |
140 |
928 |
+35 |
Sep12 |
110912 |
369.40 |
369.50 |
364.20 |
364.20 |
-7.80 |
198 |
957 |
+27 |
Oct12 |
110912 |
360.50 |
364.00 |
357.80 |
357.80 |
-6.20 |
56 |
970 |
-23 |
Total Volume and Open Interest |
47,321 |
201,696 |
-1,588 |
Soybean Oil(CBOT) |
Sep11 |
110912 |
58.18 |
58.20 |
57.13 |
57.25 |
-0.95 |
852 |
1,256 |
-26 |
Oct11 |
110912 |
58.44 |
58.58 |
57.22 |
57.39 |
-0.95 |
8,368 |
35,441 |
-168 |
Dec11 |
110912 |
58.71 |
58.97 |
57.58 |
57.75 |
-0.96 |
38,857 |
163,886 |
+2,097 |
Jan12 |
110912 |
58.89 |
59.09 |
57.77 |
57.92 |
-0.97 |
4,703 |
31,713 |
-224 |
Mar12 |
110912 |
59.11 |
59.31 |
57.99 |
58.16 |
-0.95 |
3,478 |
26,296 |
+362 |
May12 |
110912 |
59.22 |
59.28 |
58.06 |
58.21 |
-0.95 |
1,609 |
19,194 |
+92 |
Jul12 |
110912 |
59.50 |
59.50 |
58.19 |
58.39 |
-0.92 |
897 |
11,049 |
+183 |
Aug12 |
110912 |
58.64 |
59.26 |
58.15 |
58.31 |
-0.95 |
289 |
1,988 |
+144 |
Sep12 |
110912 |
59.15 |
59.15 |
57.95 |
58.20 |
-0.97 |
338 |
1,532 |
+66 |
Oct12 |
110912 |
58.50 |
58.50 |
57.90 |
57.95 |
-0.97 |
108 |
1,838 |
+2 |
Total Volume and Open Interest |
60,379 |
299,757 |
+2,856 |
Canola(WCE) |
Nov11 |
110912 |
574.0 |
576.6 |
562.1 |
565.9 |
-7.1 |
11,395 |
102,226 |
-1,583 |
Jan12 |
110912 |
586.2 |
586.2 |
572.2 |
575.7 |
-6.9 |
2,585 |
42,324 |
+100 |
Mar12 |
110912 |
594.1 |
594.1 |
580.3 |
584.6 |
-6.9 |
2,133 |
21,621 |
-1 |
May12 |
110912 |
598.9 |
598.9 |
586.7 |
590.6 |
-6.3 |
653 |
10,839 |
+316 |
Jul12 |
110912 |
597.9 |
597.9 |
591.0 |
595.3 |
-5.7 |
435 |
5,228 |
+38 |
Total Volume and Open Interest |
18,440 |
188,770 |
-264 |
Corn(CBOT) |
Sep11 |
110912 |
726.00 |
736.50 |
717.00 |
734.25 |
+8.25 |
2,136 |
2,663 |
-952 |
Dec11 |
110912 |
737.00 |
748.50 |
726.25 |
745.50 |
+9.00 |
156,547 |
718,581 |
-3,812 |
Mar12 |
110912 |
749.75 |
761.25 |
738.75 |
758.50 |
+9.25 |
43,892 |
214,603 |
+5,819 |
May12 |
110912 |
756.75 |
767.75 |
745.50 |
765.50 |
+9.75 |
12,032 |
51,126 |
+313 |
Jul12 |
110912 |
760.25 |
771.75 |
750.00 |
770.00 |
+10.00 |
11,838 |
85,472 |
-108 |
Sep12 |
110912 |
699.00 |
708.00 |
691.75 |
705.00 |
+5.50 |
1,995 |
20,007 |
+720 |
Dec12 |
110912 |
656.00 |
666.00 |
645.00 |
663.00 |
+6.50 |
7,490 |
102,339 |
-342 |
Mar13 |
110912 |
662.75 |
672.75 |
658.00 |
672.00 |
+7.00 |
131 |
18,490 |
+61 |
May13 |
110912 |
666.50 |
677.00 |
666.50 |
677.00 |
+7.00 |
33 |
663 |
-7 |
Jul13 |
110912 |
671.00 |
682.00 |
671.00 |
681.00 |
+7.00 |
51 |
905 |
-13 |
Total Volume and Open Interest |
236,262 |
1,225,938 |
+1,676 |
Wheat(CBOT) |
Sep11 |
110912 |
690.00 |
701.00 |
686.00 |
699.75 |
-1.25 |
243 |
92 |
-269 |
Dec11 |
110912 |
730.00 |
735.00 |
710.25 |
727.25 |
-2.50 |
40,612 |
215,205 |
+1,194 |
Mar12 |
110912 |
763.50 |
767.50 |
745.50 |
762.25 |
-2.25 |
9,988 |
81,241 |
-178 |
May12 |
110912 |
784.50 |
787.25 |
765.00 |
781.25 |
-3.25 |
3,791 |
17,588 |
+316 |
Jul12 |
110912 |
788.50 |
793.75 |
769.25 |
786.50 |
-3.00 |
4,452 |
55,056 |
+553 |
Sep12 |
110912 |
799.25 |
800.50 |
782.00 |
797.25 |
-3.25 |
226 |
3,195 |
+43 |
Total Volume and Open Interest |
60,640 |
401,564 |
+1,814 |
Wheat(KCBT) |
Sep11 |
110912 |
791.50 |
803.00 |
791.25 |
803.00 |
-7.25 |
10 |
31 |
-42 |
Dec11 |
110912 |
835.00 |
835.00 |
805.50 |
826.00 |
-6.50 |
12,270 |
92,784 |
-2,587 |
Mar12 |
110912 |
846.75 |
847.25 |
819.50 |
840.25 |
-4.75 |
6,766 |
32,191 |
+1,494 |
May12 |
110912 |
847.00 |
850.00 |
824.50 |
845.25 |
-1.75 |
373 |
4,314 |
+68 |
Jul12 |
110912 |
843.75 |
846.25 |
823.25 |
843.25 |
-0.75 |
2,006 |
22,297 |
+785 |
Sep12 |
110912 |
854.50 |
854.50 |
833.75 |
852.25 |
+0.25 |
56 |
1,494 |
-13 |
Total Volume and Open Interest |
21,490 |
155,066 |
-303 |
Wheat(MGE) |
Sep11 |
110912 |
926.25 |
945.00 |
926.00 |
939.50 |
-6.25 |
9 |
181 |
-91 |
Dec11 |
110912 |
910.00 |
911.00 |
884.25 |
901.50 |
-5.75 |
3,045 |
21,398 |
-47 |
Mar12 |
110912 |
906.00 |
906.00 |
884.25 |
900.50 |
-3.50 |
409 |
8,787 |
+134 |
May12 |
110912 |
904.00 |
904.00 |
883.00 |
899.00 |
-2.00 |
165 |
3,609 |
+22 |
Jul12 |
110912 |
898.25 |
898.25 |
878.25 |
896.00 |
-2.25 |
125 |
4,764 |
+0 |
Total Volume and Open Interest |
3,793 |
42,353 |
+23 |
Oats(CBOT) |
Sep11 |
110912 |
345.00 |
348.25 |
345.00 |
345.00 |
-3.25 |
0 |
27 |
+0 |
Dec11 |
110912 |
346.75 |
349.00 |
338.25 |
345.00 |
-3.25 |
1,256 |
12,061 |
+102 |
Mar12 |
110912 |
353.25 |
358.75 |
349.00 |
355.00 |
-3.00 |
148 |
1,286 |
+24 |
May12 |
110912 |
363.00 |
365.00 |
357.00 |
362.50 |
-2.50 |
6 |
50 |
+5 |
Total Volume and Open Interest |
1,411 |
13,459 |
+132 |
Rough Rice(CBOT) |
Sep11 |
110912 |
18.25 |
18.25 |
18.06 |
18.17 |
+0.11 |
37 |
64 |
-11 |
Nov11 |
110912 |
18.33 |
18.54 |
18.10 |
18.37 |
+0.04 |
1,085 |
14,666 |
+94 |
Jan12 |
110912 |
18.68 |
18.81 |
18.41 |
18.64 |
+0.01 |
201 |
1,861 |
+21 |
Mar12 |
110912 |
18.70 |
19.02 |
18.70 |
18.92 |
+0.03 |
85 |
1,044 |
+21 |
Total Volume and Open Interest |
1,448 |
17,826 |
+144 |
Live Cattle(CME) |
Oct11 |
110912 |
118.500 |
119.450 |
118.450 |
119.400 |
+0.950 |
44,791 |
91,738 |
-7,989 |
Dec11 |
110912 |
118.300 |
119.100 |
118.230 |
118.730 |
+0.480 |
35,023 |
115,473 |
+4,495 |
Feb12 |
110912 |
121.700 |
122.500 |
121.550 |
122.400 |
+0.570 |
12,800 |
57,383 |
+2,352 |
Apr12 |
110912 |
125.600 |
126.500 |
125.600 |
126.385 |
+0.600 |
7,485 |
36,402 |
+1,775 |
Jun12 |
110912 |
124.000 |
124.850 |
123.885 |
124.800 |
+0.650 |
1,608 |
13,766 |
+415 |
Aug12 |
110912 |
124.000 |
124.650 |
123.700 |
124.635 |
+0.535 |
236 |
2,166 |
+68 |
Total Volume and Open Interest |
102,054 |
318,149 |
+1,183 |
Feeder Cattle(CME) |
Sep11 |
110912 |
133.350 |
134.325 |
133.000 |
133.400 |
+0.165 |
479 |
4,998 |
-177 |
Oct11 |
110912 |
134.735 |
136.150 |
134.450 |
135.535 |
+0.685 |
3,287 |
11,859 |
-702 |
Nov11 |
110912 |
136.000 |
137.235 |
135.575 |
136.400 |
+0.715 |
3,273 |
8,285 |
+351 |
Jan12 |
110912 |
138.075 |
139.300 |
137.900 |
138.785 |
+0.550 |
1,713 |
5,028 |
+508 |
Mar12 |
110912 |
139.000 |
140.250 |
139.000 |
140.185 |
+0.685 |
413 |
1,571 |
+134 |
Apr12 |
110912 |
139.985 |
140.500 |
139.400 |
140.050 |
+0.515 |
56 |
379 |
+12 |
May12 |
110912 |
140.150 |
141.000 |
140.150 |
140.900 |
+0.400 |
109 |
366 |
+58 |
Total Volume and Open Interest |
9,361 |
32,610 |
+210 |
Lean Hogs(CME) |
Oct11 |
110912 |
86.900 |
87.400 |
86.300 |
86.680 |
-0.570 |
24,306 |
57,917 |
-5,986 |
Dec11 |
110912 |
83.385 |
83.680 |
82.650 |
82.730 |
-0.850 |
23,301 |
92,162 |
+1,157 |
Feb12 |
110912 |
89.000 |
89.400 |
88.500 |
88.800 |
-0.700 |
8,497 |
44,641 |
+1,587 |
Apr12 |
110912 |
91.930 |
92.500 |
91.850 |
92.350 |
-0.050 |
2,966 |
27,263 |
+470 |
May12 |
110912 |
96.480 |
97.000 |
96.050 |
96.800 |
+0.200 |
48 |
1,056 |
+10 |
Jun12 |
110912 |
98.680 |
99.350 |
98.680 |
99.285 |
+0.105 |
907 |
13,484 |
+381 |
Jul12 |
110912 |
97.000 |
97.850 |
97.000 |
97.700 |
+0.400 |
99 |
3,841 |
+49 |
Aug12 |
110912 |
95.550 |
96.500 |
95.550 |
96.500 |
+0.520 |
61 |
2,528 |
+47 |
Total Volume and Open Interest |
60,234 |
244,170 |
-2,257 |
Class III Milk(CME) |
Sep11 |
110912 |
18.89 |
18.93 |
18.87 |
18.92 |
unch |
174 |
6,161 |
+9 |
Oct11 |
110912 |
18.18 |
18.55 |
18.18 |
18.55 |
+0.28 |
295 |
5,350 |
+94 |
Nov11 |
110912 |
17.93 |
18.29 |
17.83 |
18.17 |
+0.19 |
170 |
4,511 |
-12 |
Dec11 |
110912 |
17.85 |
17.99 |
17.73 |
17.93 |
+0.03 |
52 |
4,241 |
+17 |
Jan12 |
110912 |
17.31 |
17.36 |
17.23 |
17.30 |
-0.06 |
27 |
1,688 |
+11 |
Total Volume and Open Interest |
854 |
31,930 |
+171 |
Cocoa(ICE) |
Sep11 |
110912 |
2865 |
2865 |
2851 |
2851 |
-17 |
26 |
14 |
-11 |
Dec11 |
110912 |
2865 |
2885 |
2855 |
2863 |
-10 |
10,276 |
72,104 |
+1,594 |
Mar12 |
110912 |
2910 |
2921 |
2898 |
2904 |
-10 |
3,695 |
56,111 |
+834 |
May12 |
110912 |
2911 |
2925 |
2910 |
2918 |
-6 |
1,014 |
16,787 |
+522 |
Jul12 |
110912 |
2930 |
2932 |
2918 |
2927 |
-7 |
492 |
7,601 |
+316 |
Sep12 |
110912 |
2933 |
2945 |
2930 |
2935 |
-10 |
154 |
9,429 |
+56 |
Dec12 |
110912 |
2945 |
2960 |
2942 |
2947 |
-9 |
187 |
7,481 |
+99 |
Total Volume and Open Interest |
15,848 |
174,046 |
+3,414 |
Coffee "C"(ICE) |
Sep11 |
110912 |
272.50 |
275.80 |
272.50 |
273.70 |
+2.45 |
73 |
317 |
-9 |
Dec11 |
110912 |
270.00 |
274.75 |
268.15 |
270.95 |
+0.95 |
20,661 |
75,791 |
-1,584 |
Mar12 |
110912 |
272.10 |
277.60 |
271.20 |
273.90 |
+0.85 |
3,230 |
21,378 |
+934 |
May12 |
110912 |
272.95 |
278.10 |
272.95 |
275.10 |
+0.90 |
837 |
9,369 |
+48 |
Jul12 |
110912 |
271.70 |
276.45 |
271.70 |
273.80 |
+0.70 |
163 |
2,962 |
+32 |
Sep12 |
110912 |
269.45 |
274.00 |
269.40 |
271.65 |
+0.50 |
147 |
2,483 |
+35 |
Total Volume and Open Interest |
25,253 |
114,695 |
-454 |
Orange Juice(ICE) |
Sep11 |
110912 |
167.35 |
167.35 |
167.35 |
167.35 |
-3.40 |
6 |
15 |
+0 |
Nov11 |
110912 |
168.05 |
169.50 |
166.05 |
168.70 |
unch |
1,055 |
18,604 |
+147 |
Jan12 |
110912 |
164.00 |
165.00 |
163.80 |
165.00 |
+0.75 |
248 |
3,104 |
-96 |
Mar12 |
110912 |
164.00 |
165.05 |
164.00 |
165.05 |
+0.85 |
94 |
1,623 |
-10 |
May12 |
110912 |
164.75 |
164.75 |
164.75 |
164.75 |
+0.55 |
7 |
508 |
+7 |
Jul12 |
110912 |
164.60 |
164.60 |
164.60 |
164.60 |
+1.05 |
0 |
145 |
+0 |
Total Volume and Open Interest |
1,410 |
24,010 |
+48 |
Sugar #11(ICE) |
Oct11 |
110912 |
28.88 |
30.21 |
28.75 |
29.57 |
+0.52 |
64,711 |
172,391 |
-22,602 |
Mar12 |
110912 |
27.63 |
28.32 |
27.21 |
28.18 |
+0.54 |
51,077 |
206,038 |
+6,062 |
May12 |
110912 |
26.14 |
26.95 |
25.86 |
26.83 |
+0.48 |
7,825 |
52,887 |
+279 |
Jul12 |
110912 |
24.97 |
25.66 |
24.65 |
25.54 |
+0.39 |
3,859 |
65,514 |
+8 |
Oct12 |
110912 |
24.28 |
24.90 |
23.95 |
24.79 |
+0.33 |
1,586 |
31,120 |
-267 |
Total Volume and Open Interest |
130,686 |
574,113 |
-16,432 |
London Cocoa(LCE) |
Sep11 |
110912 |
1814 |
1816 |
1800 |
1808 |
-7 |
12,305 |
27,123 |
-5,658 |
Dec11 |
110912 |
1856 |
1859 |
1840 |
1847 |
-9 |
10,717 |
76,346 |
+923 |
Mar12 |
110912 |
1883 |
1888 |
1866 |
1877 |
-6 |
3,432 |
42,604 |
+455 |
May12 |
110912 |
1896 |
1901 |
1880 |
1892 |
-5 |
1,116 |
16,449 |
-127 |
Jul12 |
110912 |
1905 |
1909 |
1894 |
1905 |
-4 |
777 |
13,488 |
+393 |
Sep12 |
110912 |
1919 |
1919 |
1909 |
1915 |
-3 |
126 |
10,327 |
-4 |
Dec12 |
110912 |
1925 |
1926 |
1921 |
1925 |
-2 |
124 |
9,510 |
+78 |
Total Volume and Open Interest |
28,597 |
196,753 |
-3,940 |
London Sugar(LCE) |
Dec11 |
110912 |
703.00 |
724.60 |
698.10 |
723.60 |
+18.80 |
4,263 |
16,239 |
+1,623 |
Mar12 |
110912 |
692.80 |
711.20 |
687.20 |
710.50 |
+16.30 |
1,607 |
11,928 |
+221 |
May12 |
110912 |
678.50 |
698.00 |
677.00 |
698.00 |
+15.20 |
221 |
3,912 |
+71 |
Aug12 |
110912 |
656.50 |
674.30 |
656.50 |
674.30 |
+11.00 |
102 |
2,457 |
+2 |
Oct12 |
110912 |
629.50 |
646.40 |
629.50 |
646.40 |
+5.90 |
30 |
1,375 |
+6 |
Total Volume and Open Interest |
12,021 |
46,481 |
+278 |
Cotton(ICE) |
Oct11 |
110912 |
110.24 |
110.72 |
109.86 |
110.72 |
+0.42 |
18 |
259 |
+2 |
Dec11 |
110912 |
111.87 |
113.25 |
110.90 |
112.29 |
+0.42 |
9,624 |
95,166 |
-132 |
Mar12 |
110912 |
108.82 |
109.45 |
107.96 |
109.21 |
+0.59 |
2,387 |
36,513 |
+77 |
May12 |
110912 |
106.63 |
107.25 |
105.94 |
106.99 |
+0.53 |
1,293 |
6,526 |
-195 |
Jul12 |
110912 |
105.00 |
105.58 |
104.52 |
105.33 |
+0.55 |
447 |
10,848 |
+113 |
Oct12 |
110912 |
103.19 |
103.19 |
103.19 |
103.19 |
+0.75 |
0 |
3 |
+0 |
Total Volume and Open Interest |
13,806 |
153,520 |
-148 |
Lumber(CME) |
Sep11 |
110912 |
249.0 |
249.0 |
237.0 |
239.0 |
-7.5 |
216 |
279 |
-97 |
Nov11 |
110912 |
267.9 |
267.9 |
259.3 |
259.3 |
-10.0 |
1,057 |
6,447 |
+163 |
Jan12 |
110912 |
286.2 |
286.2 |
279.0 |
279.0 |
-10.0 |
195 |
2,472 |
+3 |
Mar12 |
110912 |
288.7 |
290.5 |
288.7 |
290.5 |
-8.2 |
10 |
443 |
+0 |
Total Volume and Open Interest |
1,492 |
9,750 |
+76 |
Crude Oil(NYM) |
Oct11 |
110912 |
86.70 |
88.97 |
85.00 |
88.19 |
+0.95 |
349,238 |
216,667 |
-16,192 |
Nov11 |
110912 |
86.99 |
89.08 |
85.17 |
88.31 |
+0.90 |
101,915 |
225,540 |
+9,870 |
Dec11 |
110912 |
87.00 |
89.30 |
85.42 |
88.46 |
+0.78 |
79,013 |
202,430 |
+961 |
Jan12 |
110912 |
87.02 |
89.47 |
85.75 |
88.64 |
+0.71 |
28,566 |
98,288 |
-640 |
Feb12 |
110912 |
86.55 |
89.50 |
86.05 |
88.82 |
+0.64 |
15,285 |
31,662 |
-219 |
Mar12 |
110912 |
87.35 |
89.62 |
86.20 |
89.01 |
+0.58 |
17,653 |
45,328 |
+2,015 |
Apr12 |
110912 |
87.48 |
90.01 |
86.69 |
89.21 |
+0.54 |
9,340 |
26,341 |
-744 |
May12 |
110912 |
88.05 |
90.05 |
87.54 |
89.40 |
+0.48 |
10,479 |
25,835 |
-350 |
Jun12 |
110912 |
87.76 |
90.37 |
87.15 |
89.58 |
+0.41 |
20,626 |
78,013 |
+1,535 |
Jul12 |
110912 |
87.70 |
89.80 |
87.43 |
89.76 |
+0.36 |
2,118 |
35,957 |
-31 |
Aug12 |
110912 |
87.93 |
90.10 |
87.57 |
89.90 |
+0.32 |
2,178 |
17,943 |
-67 |
Sep12 |
110912 |
88.88 |
90.12 |
88.88 |
90.03 |
+0.28 |
1,765 |
17,985 |
+10 |
Oct12 |
110912 |
90.18 |
90.18 |
90.18 |
90.18 |
+0.24 |
2,064 |
15,631 |
-148 |
Nov12 |
110912 |
90.33 |
90.33 |
90.33 |
90.33 |
+0.20 |
1,299 |
19,526 |
+210 |
Dec12 |
110912 |
89.36 |
91.12 |
88.25 |
90.50 |
+0.17 |
22,201 |
152,713 |
-1,131 |
Jan13 |
110912 |
90.56 |
90.56 |
90.56 |
90.56 |
+0.16 |
111 |
19,706 |
+92 |
Total Volume and Open Interest |
677,483 |
1,491,790 |
-10,565 |
e-miNY Crude Oil(NYM) |
Sep11 |
110819 |
81.450 |
83.550 |
79.225 |
82.250 |
-0.125 |
9,194 |
3,327 |
-634 |
Oct11 |
110912 |
86.575 |
88.950 |
84.975 |
88.200 |
+0.950 |
8,551 |
2,013 |
+104 |
Nov11 |
110912 |
86.450 |
89.025 |
85.175 |
88.300 |
+0.900 |
549 |
667 |
+28 |
Dec11 |
110912 |
86.675 |
89.000 |
85.725 |
88.450 |
+0.775 |
111 |
418 |
+7 |
Jan12 |
110912 |
86.650 |
88.650 |
86.650 |
88.650 |
+0.725 |
10 |
273 |
+1 |
Feb12 |
110912 |
88.825 |
88.825 |
88.825 |
88.825 |
+0.650 |
5 |
17 |
+0 |
Mar12 |
110912 |
89.000 |
89.000 |
89.000 |
89.000 |
+0.575 |
0 |
19 |
+0 |
Apr12 |
110912 |
89.200 |
89.200 |
89.200 |
89.200 |
+0.525 |
0 |
8 |
+0 |
May12 |
110912 |
87.500 |
89.400 |
87.500 |
89.400 |
+0.475 |
0 |
7 |
+0 |
Jun12 |
110912 |
89.950 |
90.200 |
89.575 |
89.575 |
+0.400 |
0 |
12 |
+0 |
Total Volume and Open Interest |
9,226 |
3,646 |
+140 |
Heating Oil(NYM) |
Oct11 |
110912 |
297.86 |
298.34 |
292.75 |
294.75 |
-3.83 |
58,856 |
85,732 |
-921 |
Nov11 |
110912 |
298.11 |
299.30 |
293.68 |
295.69 |
-3.69 |
20,946 |
53,290 |
+590 |
Dec11 |
110912 |
297.82 |
300.24 |
294.41 |
296.62 |
-3.48 |
16,563 |
52,299 |
-665 |
Jan12 |
110912 |
299.13 |
300.80 |
295.00 |
297.58 |
-3.29 |
12,170 |
36,551 |
+991 |
Feb12 |
110912 |
295.46 |
299.36 |
295.46 |
297.35 |
-3.12 |
3,194 |
12,201 |
+480 |
Mar12 |
110912 |
297.52 |
297.76 |
293.34 |
296.29 |
-2.92 |
2,479 |
10,780 |
+735 |
Apr12 |
110912 |
294.51 |
294.53 |
293.71 |
294.08 |
-2.63 |
742 |
6,395 |
+29 |
May12 |
110912 |
291.54 |
292.34 |
291.34 |
291.96 |
-2.54 |
998 |
5,615 |
-19 |
Jun12 |
110912 |
287.90 |
293.95 |
287.90 |
290.79 |
-2.51 |
4,495 |
30,887 |
+891 |
Jul12 |
110912 |
290.69 |
290.98 |
290.69 |
290.98 |
-2.46 |
19 |
2,786 |
+13 |
Aug12 |
110912 |
293.35 |
293.35 |
291.40 |
291.40 |
-2.41 |
506 |
1,272 |
+2 |
Sep12 |
110912 |
291.44 |
291.85 |
291.44 |
291.85 |
-2.36 |
51 |
2,321 |
-11 |
Total Volume and Open Interest |
121,952 |
316,848 |
+2,742 |
Gasoline(NYMEX) |
Oct11 |
110912 |
276.34 |
277.66 |
270.64 |
273.82 |
-3.28 |
64,154 |
72,775 |
-4,416 |
Nov11 |
110912 |
271.30 |
274.90 |
267.91 |
271.14 |
-2.35 |
43,787 |
53,678 |
+1,440 |
Dec11 |
110912 |
270.80 |
273.17 |
266.17 |
269.47 |
-1.94 |
25,125 |
43,835 |
-1,442 |
Jan12 |
110912 |
269.70 |
272.24 |
266.22 |
269.24 |
-1.76 |
10,008 |
31,589 |
+1,639 |
Feb12 |
110912 |
268.61 |
269.87 |
266.01 |
269.87 |
-1.64 |
3,658 |
10,356 |
+33 |
Mar12 |
110912 |
270.88 |
271.60 |
268.13 |
270.88 |
-1.51 |
3,321 |
12,616 |
+32 |
Apr12 |
110912 |
279.65 |
282.26 |
279.65 |
281.54 |
-1.50 |
1,783 |
8,111 |
+17 |
May12 |
110912 |
279.30 |
281.67 |
279.30 |
281.09 |
-1.34 |
577 |
4,128 |
+76 |
Jun12 |
110912 |
278.55 |
282.13 |
276.52 |
279.69 |
-1.24 |
1,488 |
13,166 |
+236 |
Jul12 |
110912 |
277.19 |
277.19 |
277.19 |
277.19 |
-1.16 |
255 |
1,523 |
-108 |
Total Volume and Open Interest |
156,717 |
268,736 |
-1,888 |
e-miNY RBOB Gasoline(NYM) |
Oct11 |
110912 |
273.80 |
273.82 |
273.80 |
273.80 |
-3.30 |
0 |
1 |
+0 |
Nov11 |
110912 |
271.10 |
271.14 |
271.10 |
271.10 |
-2.40 |
|
|
|
Dec11 |
110912 |
269.50 |
269.50 |
269.47 |
269.50 |
-1.90 |
1 |
1 |
+1 |
Jan12 |
110912 |
269.20 |
269.24 |
269.20 |
269.20 |
-1.80 |
0 |
1 |
+0 |
Total Volume and Open Interest |
1 |
4 |
+1 |
Natural Gas(NYM) |
Oct11 |
110912 |
3.900 |
3.925 |
3.826 |
3.885 |
-0.030 |
120,626 |
150,654 |
-7,383 |
Nov11 |
110912 |
3.979 |
4.008 |
3.916 |
3.966 |
-0.032 |
46,888 |
199,710 |
-2,465 |
Dec11 |
110912 |
4.151 |
4.202 |
4.120 |
4.172 |
-0.024 |
29,091 |
85,770 |
-4 |
Jan12 |
110912 |
4.264 |
4.319 |
4.236 |
4.292 |
-0.016 |
33,532 |
162,319 |
+2,116 |
Feb12 |
110912 |
4.300 |
4.331 |
4.250 |
4.310 |
-0.014 |
7,458 |
37,562 |
-121 |
Mar12 |
110912 |
4.270 |
4.304 |
4.222 |
4.285 |
-0.013 |
14,534 |
43,759 |
+1,669 |
Apr12 |
110912 |
4.239 |
4.280 |
4.200 |
4.262 |
-0.014 |
10,725 |
73,906 |
-1,382 |
May12 |
110912 |
4.275 |
4.304 |
4.230 |
4.290 |
-0.015 |
1,178 |
17,992 |
-105 |
Jun12 |
110912 |
4.313 |
4.350 |
4.279 |
4.332 |
-0.015 |
615 |
14,117 |
+26 |
Jul12 |
110912 |
4.378 |
4.391 |
4.349 |
4.378 |
-0.015 |
352 |
11,036 |
+100 |
Aug12 |
110912 |
4.385 |
4.419 |
4.384 |
4.406 |
-0.015 |
257 |
10,256 |
+12 |
Sep12 |
110912 |
4.410 |
4.428 |
4.385 |
4.411 |
-0.015 |
558 |
9,191 |
-169 |
Oct12 |
110912 |
4.444 |
4.462 |
4.410 |
4.442 |
-0.014 |
4,651 |
45,028 |
+670 |
Nov12 |
110912 |
4.570 |
4.624 |
4.570 |
4.607 |
-0.011 |
274 |
8,792 |
+88 |
Dec12 |
110912 |
4.840 |
4.883 |
4.840 |
4.867 |
-0.009 |
388 |
12,437 |
-115 |
Jan13 |
110912 |
4.985 |
5.015 |
4.975 |
5.002 |
-0.006 |
363 |
21,376 |
+110 |
Total Volume and Open Interest |
272,032 |
969,993 |
-6,823 |
Brent Crude Oil(ICE) |
Oct11 |
110912 |
111.87 |
113.76 |
110.42 |
112.25 |
-0.52 |
202,666 |
93,769 |
-19,988 |
Nov11 |
110912 |
109.94 |
111.40 |
108.44 |
110.19 |
-0.74 |
179,375 |
176,649 |
-73 |
Dec11 |
110912 |
108.99 |
110.36 |
107.41 |
109.01 |
-1.00 |
134,122 |
161,978 |
+6,824 |
Jan12 |
110912 |
108.45 |
109.65 |
106.85 |
108.35 |
-1.09 |
28,768 |
50,548 |
+2,832 |
Feb12 |
110912 |
107.97 |
109.22 |
106.44 |
107.95 |
-1.08 |
14,901 |
27,111 |
+550 |
Mar12 |
110912 |
107.64 |
108.91 |
106.12 |
107.65 |
-1.06 |
13,627 |
43,788 |
+541 |
Apr12 |
110912 |
107.37 |
108.45 |
105.98 |
107.42 |
-1.03 |
7,054 |
14,119 |
+438 |
May12 |
110912 |
107.11 |
108.07 |
105.75 |
107.21 |
-0.99 |
5,017 |
13,770 |
-922 |
Jun12 |
110912 |
106.86 |
108.20 |
105.51 |
106.99 |
-0.97 |
18,709 |
49,255 |
-775 |
Jul12 |
110912 |
106.81 |
106.81 |
106.81 |
106.81 |
-0.94 |
3,369 |
11,392 |
+20 |
Aug12 |
110912 |
106.61 |
106.61 |
106.61 |
106.61 |
-0.91 |
1,675 |
8,143 |
+230 |
Sep12 |
110912 |
106.37 |
106.37 |
106.37 |
106.37 |
-0.87 |
2,748 |
11,585 |
+348 |
Oct12 |
110912 |
106.12 |
106.12 |
106.12 |
106.12 |
-0.84 |
1,116 |
6,886 |
+121 |
Nov12 |
110912 |
105.83 |
105.83 |
105.83 |
105.83 |
-0.81 |
1,329 |
9,069 |
+288 |
Total Volume and Open Interest |
651,232 |
869,798 |
-5,026 |
Gas Oil(ICE) |
Sep11 |
110912 |
941.50 |
941.50 |
920.25 |
939.50 |
unch |
33,746 |
6,031 |
-13,545 |
Oct11 |
110912 |
934.25 |
938.50 |
921.00 |
933.25 |
-5.50 |
99,159 |
158,064 |
+1,974 |
Nov11 |
110912 |
931.00 |
936.50 |
917.50 |
931.00 |
-4.50 |
38,743 |
95,686 |
+3,543 |
Dec11 |
110912 |
925.25 |
933.75 |
914.50 |
928.50 |
-3.75 |
37,022 |
67,057 |
+973 |
Jan12 |
110912 |
923.50 |
932.00 |
912.50 |
927.00 |
-3.25 |
13,049 |
58,275 |
-890 |
Feb12 |
110912 |
922.75 |
925.50 |
912.00 |
925.00 |
-3.00 |
4,887 |
29,194 |
-483 |
Mar12 |
110912 |
920.25 |
927.00 |
907.50 |
922.50 |
-3.00 |
4,723 |
20,036 |
+664 |
Apr12 |
110912 |
911.75 |
924.75 |
906.50 |
920.25 |
-3.00 |
3,682 |
15,942 |
-25 |
May12 |
110912 |
915.50 |
921.75 |
905.25 |
917.75 |
-3.25 |
2,857 |
13,060 |
+237 |
Jun12 |
110912 |
914.25 |
921.75 |
903.25 |
916.50 |
-3.50 |
8,273 |
38,524 |
+1,071 |
Total Volume and Open Interest |
252,958 |
584,172 |
-6,525 |
Ethanol(CBOT) |
Sep11 |
110906 |
2.835 |
2.850 |
2.835 |
2.840 |
-0.052 |
84 |
85 |
-31 |
Oct11 |
110912 |
2.773 |
2.789 |
2.762 |
2.781 |
+0.017 |
130 |
1,265 |
-7 |
Nov11 |
110912 |
2.736 |
2.754 |
2.736 |
2.746 |
+0.017 |
88 |
1,259 |
+38 |
Dec11 |
110912 |
2.708 |
2.718 |
2.706 |
2.710 |
+0.015 |
94 |
1,385 |
-27 |
Jan12 |
110912 |
2.647 |
2.656 |
2.637 |
2.651 |
+0.011 |
26 |
886 |
+11 |
Feb12 |
110912 |
2.639 |
2.654 |
2.639 |
2.650 |
+0.017 |
39 |
947 |
-4 |
Mar12 |
110912 |
2.666 |
2.666 |
2.666 |
2.666 |
+0.026 |
25 |
981 |
+15 |
Apr12 |
110912 |
2.672 |
2.680 |
2.672 |
2.674 |
+0.023 |
14 |
652 |
+12 |
Total Volume and Open Interest |
488 |
10,401 |
+82 |
WTI Crude Oil(ICE) |
Oct11 |
110912 |
86.52 |
88.96 |
85.00 |
88.19 |
+0.95 |
84,903 |
45,687 |
-6,267 |
Nov11 |
110912 |
86.67 |
89.04 |
85.21 |
88.31 |
+0.90 |
35,461 |
62,876 |
+5,345 |
Dec11 |
110912 |
86.50 |
89.27 |
85.42 |
88.46 |
+0.78 |
40,221 |
92,025 |
+1,268 |
Jan12 |
110912 |
86.25 |
89.25 |
85.66 |
88.64 |
+0.71 |
11,836 |
22,803 |
-388 |
Feb12 |
110912 |
86.13 |
89.28 |
86.13 |
88.82 |
+0.64 |
5,971 |
10,741 |
-8 |
Mar12 |
110912 |
86.65 |
89.48 |
86.28 |
89.01 |
+0.58 |
8,231 |
16,504 |
+342 |
Apr12 |
110912 |
86.94 |
89.67 |
86.52 |
89.21 |
+0.54 |
2,298 |
5,434 |
+123 |
May12 |
110912 |
87.17 |
89.85 |
86.83 |
89.40 |
+0.48 |
1,717 |
6,732 |
-22 |
Jun12 |
110912 |
88.10 |
90.04 |
87.00 |
89.58 |
+0.41 |
7,868 |
26,618 |
-321 |
Jul12 |
110912 |
89.76 |
89.76 |
89.76 |
89.76 |
+0.36 |
228 |
7,289 |
+17 |
Aug12 |
110912 |
89.90 |
89.90 |
89.90 |
89.90 |
+0.32 |
37 |
3,976 |
+3 |
Sep12 |
110912 |
90.03 |
90.03 |
90.03 |
90.03 |
+0.28 |
611 |
7,278 |
+526 |
Oct12 |
110912 |
90.18 |
90.18 |
90.18 |
90.18 |
+0.24 |
41 |
1,472 |
+0 |
Nov12 |
110912 |
90.33 |
90.33 |
90.33 |
90.33 |
+0.20 |
12 |
2,529 |
+2 |
Dec12 |
110912 |
89.09 |
91.40 |
88.24 |
90.50 |
+0.17 |
8,699 |
46,122 |
-632 |
Jan13 |
110912 |
90.56 |
90.56 |
90.56 |
90.56 |
+0.16 |
5 |
1,962 |
+0 |
Total Volume and Open Interest |
211,478 |
441,513 |
-2,725 |
US Dollar Index(ICE) |
Sep11 |
110912 |
77.580 |
77.885 |
77.130 |
77.665 |
+0.365 |
56,085 |
43,938 |
-1,440 |
Dec11 |
110912 |
77.980 |
78.295 |
77.645 |
78.168 |
+0.448 |
13,629 |
6,551 |
+2,223 |
Mar12 |
110912 |
78.558 |
78.560 |
78.558 |
78.558 |
+0.507 |
0 |
3 |
+0 |
Total Volume and Open Interest |
69,715 |
50,494 |
+784 |
Australian Dollar(CME) |
Sep11 |
110912 |
104.17 |
104.31 |
102.47 |
102.54 |
-1.76 |
138,946 |
97,012 |
-3,314 |
Dec11 |
110912 |
103.16 |
103.19 |
101.40 |
101.47 |
-1.70 |
17,809 |
38,097 |
+8,120 |
Mar12 |
110912 |
100.62 |
102.24 |
100.62 |
100.62 |
-1.62 |
1 |
5 |
+0 |
Total Volume and Open Interest |
156,765 |
135,207 |
+4,800 |
British Pound(CME) |
Sep11 |
110912 |
158.38 |
158.86 |
157.72 |
158.11 |
-0.51 |
120,368 |
113,502 |
+6,873 |
Dec11 |
110912 |
158.10 |
158.72 |
157.59 |
157.99 |
-0.49 |
13,633 |
20,726 |
+4,750 |
Mar12 |
110912 |
157.90 |
158.37 |
157.90 |
157.90 |
-0.47 |
0 |
31 |
+0 |
Total Volume and Open Interest |
134,001 |
134,265 |
+11,623 |
Canadian Dollar(CME) |
Sep11 |
110912 |
100.28 |
100.83 |
99.67 |
100.27 |
+0.02 |
102,734 |
92,170 |
+1,511 |
Dec11 |
110912 |
100.00 |
100.66 |
99.51 |
100.09 |
+0.02 |
12,353 |
20,662 |
+1,669 |
Mar12 |
110912 |
99.90 |
100.50 |
99.57 |
100.04 |
+0.03 |
199 |
2,194 |
+72 |
Jun12 |
110912 |
99.96 |
99.96 |
99.96 |
99.96 |
unch |
163 |
528 |
+89 |
Total Volume and Open Interest |
115,547 |
115,846 |
+3,399 |
Japanese Yen(CME) |
Sep11 |
110912 |
128.97 |
130.30 |
128.89 |
129.25 |
+0.15 |
127,726 |
104,722 |
-4,656 |
Dec11 |
110912 |
129.15 |
130.50 |
129.07 |
129.44 |
+0.17 |
22,108 |
21,980 |
+7,263 |
Mar12 |
110912 |
129.65 |
129.65 |
129.48 |
129.65 |
+0.17 |
57 |
99 |
+25 |
Total Volume and Open Interest |
149,891 |
126,822 |
+2,632 |
Swiss Franc(CME) |
Sep11 |
110912 |
112.53 |
113.65 |
112.01 |
112.73 |
-0.37 |
26,010 |
37,477 |
-1,453 |
Dec11 |
110912 |
112.73 |
113.99 |
112.34 |
113.10 |
-0.33 |
3,352 |
6,837 |
+415 |
Mar12 |
110912 |
113.21 |
113.76 |
113.21 |
113.46 |
-0.30 |
1 |
538 |
+1 |
Total Volume and Open Interest |
29,363 |
44,863 |
-1,037 |
EuroFX(CME) |
Sep11 |
110912 |
135.74 |
136.95 |
134.97 |
135.75 |
-0.83 |
472,976 |
214,717 |
+18,858 |
Dec11 |
110912 |
135.72 |
136.93 |
135.00 |
135.73 |
-0.81 |
57,772 |
37,974 |
+14,757 |
Mar12 |
110912 |
135.90 |
137.04 |
134.96 |
135.81 |
-0.78 |
298 |
800 |
+279 |
Total Volume and Open Interest |
531,048 |
254,327 |
+33,896 |
Mexican Peso(CME) |
Sep11 |
110912 |
787.0 |
792.2 |
768.8 |
770.5 |
-19.5 |
49,360 |
70,622 |
-8,839 |
Oct11 |
110912 |
768.8 |
787.8 |
768.8 |
768.8 |
-19.0 |
|
|
|
Total Volume and Open Interest |
68,216 |
112,364 |
+3,953 |
Brazilian Real(CME) |
Oct11 |
110912 |
577.30 |
590.25 |
577.30 |
577.30 |
-12.95 |
|
|
|
Nov11 |
110912 |
574.65 |
587.65 |
574.65 |
574.65 |
-13.00 |
1,500 |
1,500 |
+1,500 |
Dec11 |
110912 |
585.00 |
585.00 |
572.00 |
572.00 |
-13.00 |
1,754 |
4,556 |
+1,206 |
Jan12 |
110912 |
569.35 |
582.35 |
569.35 |
569.35 |
-13.00 |
0 |
14,366 |
+0 |
Total Volume and Open Interest |
3,254 |
36,669 |
+2,706 |
30-Year T-Bonds(CBOT) |
Sep11 |
110912 |
142~170 |
143~060 |
141~310 |
142~190 |
+0~030 |
7,337 |
32,724 |
-1,752 |
Dec11 |
110912 |
141~120 |
141~310 |
140~230 |
141~120 |
+0~020 |
314,893 |
615,613 |
+6,783 |
Mar12 |
110912 |
141~050 |
141~050 |
140~020 |
140~120 |
+0~020 |
14 |
53 |
+10 |
Total Volume and Open Interest |
322,244 |
648,390 |
+5,041 |
10-Year T-Notes(CBOT) |
Sep11 |
110912 |
131~240 |
131~315 |
131~090 |
131~150 |
-0~095 |
21,626 |
34,437 |
-4,333 |
Dec11 |
110912 |
131~005 |
131~040 |
130~120 |
130~190 |
-0~095 |
1,147,837 |
1,686,236 |
+1,529 |
Mar12 |
110912 |
129~220 |
129~315 |
129~220 |
129~220 |
-0~095 |
0 |
3 |
+0 |
Total Volume and Open Interest |
1,169,463 |
1,720,676 |
-2,804 |
5-Year T-Notes(CBOT) |
Sep11 |
110912 |
124~026 |
124~026 |
123~096 |
123~108 |
-0~033 |
16,746 |
65,770 |
-1,634 |
Dec11 |
110912 |
123~039 |
123~047 |
122~109 |
122~124 |
-0~035 |
577,435 |
1,318,129 |
+35,407 |
Mar12 |
110912 |
122~020 |
122~055 |
122~020 |
122~020 |
-0~035 |
|
|
|
Total Volume and Open Interest |
594,181 |
1,383,899 |
+33,773 |
2 Year T-Notes(CBOT) |
Sep11 |
110912 |
110~041 |
110~042 |
110~031 |
110~032 |
-0~010 |
8,139 |
26,114 |
-4,514 |
Dec11 |
110912 |
110~039 |
110~039 |
110~026 |
110~027 |
-0~011 |
159,331 |
748,129 |
+8,572 |
Mar12 |
110912 |
110~022 |
110~033 |
110~022 |
110~022 |
-0~011 |
7 |
138 |
+7 |
Total Volume and Open Interest |
167,477 |
774,381 |
+4,065 |
Eurodollars(CME) |
Sep11 |
110912 |
99.625 |
99.635 |
99.610 |
99.628 |
+0.005 |
299,417 |
1,084,197 |
+9,458 |
Dec11 |
110912 |
99.430 |
99.440 |
99.390 |
99.425 |
-0.010 |
397,404 |
1,058,437 |
-5,306 |
Mar12 |
110912 |
99.430 |
99.440 |
99.400 |
99.425 |
-0.015 |
248,371 |
1,059,878 |
+6,630 |
Jun12 |
110912 |
99.460 |
99.470 |
99.435 |
99.455 |
-0.015 |
193,803 |
1,167,129 |
+7,798 |
Sep12 |
110912 |
99.475 |
99.485 |
99.455 |
99.465 |
-0.020 |
156,104 |
816,164 |
-10,026 |
Dec12 |
110912 |
99.480 |
99.485 |
99.450 |
99.460 |
-0.025 |
141,861 |
764,400 |
-95 |
Mar13 |
110912 |
99.485 |
99.490 |
99.450 |
99.460 |
-0.030 |
125,197 |
722,396 |
+4,919 |
Jun13 |
110912 |
99.435 |
99.445 |
99.400 |
99.415 |
-0.030 |
106,243 |
557,704 |
-2,639 |
Sep13 |
110912 |
99.340 |
99.360 |
99.310 |
99.325 |
-0.025 |
87,363 |
518,877 |
+7,997 |
Dec13 |
110912 |
99.195 |
99.210 |
99.155 |
99.175 |
-0.025 |
86,845 |
408,974 |
+783 |
Mar14 |
110912 |
99.040 |
99.065 |
98.995 |
99.020 |
-0.025 |
64,497 |
277,640 |
-619 |
Jun14 |
110912 |
98.865 |
98.890 |
98.810 |
98.835 |
-0.035 |
59,943 |
279,383 |
-267 |
Sep14 |
110912 |
98.690 |
98.715 |
98.620 |
98.650 |
-0.040 |
48,797 |
151,415 |
-1,573 |
Dec14 |
110912 |
98.510 |
98.535 |
98.425 |
98.455 |
-0.050 |
45,326 |
158,546 |
+1,739 |
Mar15 |
110912 |
98.325 |
98.355 |
98.235 |
98.270 |
-0.060 |
31,037 |
126,643 |
+2,605 |
Jun15 |
110912 |
6.415 |
6.435 |
6.305 |
6.340 |
-0.065 |
26,938 |
119,091 |
+417 |
Sep15 |
110912 |
6.230 |
6.255 |
6.125 |
6.160 |
-0.070 |
18,629 |
76,875 |
-21 |
Dec15 |
110912 |
6.065 |
6.080 |
5.950 |
5.985 |
-0.070 |
19,624 |
71,867 |
+1,263 |
Total Volume and Open Interest |
2,206,931 |
9,668,530 |
+25,517 |
30 Day Federal Funds(CBOT) |
Sep11 |
110912 |
99.915 |
99.915 |
99.910 |
99.912 |
unch |
4,770 |
54,755 |
-78 |
Oct11 |
110912 |
99.925 |
99.925 |
99.915 |
99.920 |
unch |
2,185 |
63,198 |
+128 |
Nov11 |
110912 |
99.925 |
99.930 |
99.915 |
99.920 |
unch |
2,043 |
57,085 |
+833 |
Dec11 |
110912 |
99.930 |
99.930 |
99.920 |
99.925 |
-0.005 |
3,284 |
67,568 |
+684 |
Jan12 |
110912 |
99.925 |
99.925 |
99.915 |
99.920 |
unch |
1,706 |
56,860 |
-332 |
Feb12 |
110912 |
99.920 |
99.920 |
99.915 |
99.915 |
unch |
1,539 |
49,102 |
+350 |
Total Volume and Open Interest |
26,846 |
711,757 |
-837 |
30 Day Fed Funds(e-CBOT) |
3-Mth Euro-Yen(CME) |
Sep11 |
110912 |
99.670 |
99.670 |
99.670 |
99.670 |
-0.005 |
0 |
191 |
+0 |
Dec11 |
110912 |
99.680 |
99.680 |
99.680 |
99.680 |
-0.007 |
0 |
332 |
+0 |
Mar12 |
110912 |
99.680 |
99.680 |
99.680 |
99.680 |
-0.007 |
0 |
340 |
+0 |
Jun12 |
110912 |
99.677 |
99.677 |
99.677 |
99.677 |
-0.007 |
|
|
|
Sep12 |
110912 |
99.600 |
99.600 |
99.600 |
99.600 |
-0.010 |
|
|
|
Dec12 |
110912 |
99.660 |
99.660 |
99.660 |
99.660 |
-0.010 |
|
|
|
Mar13 |
110912 |
99.660 |
99.660 |
99.660 |
99.660 |
-0.010 |
|
|
|
Jun13 |
110912 |
99.615 |
99.615 |
99.615 |
99.615 |
-0.010 |
|
|
|
Sep13 |
110912 |
99.475 |
99.475 |
99.475 |
99.475 |
-0.010 |
|
|
|
Dec13 |
110912 |
99.335 |
99.335 |
99.335 |
99.335 |
-0.010 |
|
|
|
Total Volume and Open Interest |
0 |
863 |
+0 |
3-Mth Euro-Yen(SGX) |
Sep11 |
110912 |
99.67 |
99.67 |
99.67 |
99.67 |
-0.01 |
0 |
1,597 |
+0 |
Dec11 |
110912 |
99.68 |
99.68 |
99.68 |
99.68 |
-0.01 |
291 |
2,008 |
-291 |
Mar12 |
110912 |
99.68 |
99.68 |
99.68 |
99.68 |
-0.01 |
0 |
2,338 |
+0 |
Jun12 |
110912 |
99.68 |
99.68 |
99.68 |
99.68 |
-0.01 |
0 |
1,380 |
+0 |
Sep12 |
110912 |
99.60 |
99.60 |
99.60 |
99.60 |
-0.01 |
0 |
411 |
+0 |
Dec12 |
110912 |
99.66 |
99.66 |
99.66 |
99.66 |
-0.01 |
0 |
51 |
+0 |
Mar13 |
110912 |
99.66 |
99.66 |
99.66 |
99.66 |
-0.01 |
0 |
1 |
+0 |
Jun13 |
110912 |
99.61 |
99.61 |
99.61 |
99.61 |
-0.01 |
|
|
|
Total Volume and Open Interest |
291 |
7,788 |
-291 |
Japanese Gov't Bonds(SGX) |
Dec11 |
110912 |
142.54 |
142.77 |
142.50 |
142.69 |
+0.11 |
913 |
26,021 |
-80 |
Mar12 |
110912 |
142.25 |
142.25 |
141.12 |
141.12 |
+0.11 |
|
|
|
Jun12 |
110912 |
139.03 |
139.03 |
139.03 |
139.03 |
+0.11 |
|
|
|
Total Volume and Open Interest |
913 |
26,021 |
-80 |
Euro-Bund(EUREX) |
Sep11 |
110908 |
138.06 |
138.21 |
137.88 |
138.16 |
+0.36 |
503,408 |
13,816 |
-233,404 |
Dec11 |
110912 |
138.05 |
138.61 |
137.95 |
138.24 |
+0.47 |
847,945 |
868,798 |
+9,229 |
Mar12 |
110912 |
138.67 |
138.82 |
138.41 |
138.55 |
+0.47 |
45 |
154 |
+20 |
Total Volume and Open Interest |
847,990 |
868,952 |
+9,249 |
Euro-Bobl(EUREX) |
Sep11 |
110908 |
123.63 |
123.63 |
123.32 |
123.43 |
+0.10 |
337,746 |
22,370 |
-197,382 |
Dec11 |
110912 |
123.19 |
123.31 |
122.91 |
123.04 |
+0.01 |
470,448 |
691,525 |
-14,656 |
Mar12 |
110912 |
123.19 |
123.19 |
123.19 |
123.19 |
+0.01 |
95 |
25 |
+25 |
Total Volume and Open Interest |
470,543 |
691,550 |
-14,631 |
3-Mth Euribor(EUREX) |
Sep11 |
110912 |
98.520 |
98.520 |
98.515 |
98.515 |
-0.005 |
55 |
1,721 |
-55 |
Dec11 |
110912 |
98.925 |
98.925 |
98.880 |
98.880 |
-0.035 |
58 |
1,480 |
+0 |
Mar12 |
110912 |
99.005 |
99.005 |
98.975 |
98.975 |
-0.050 |
23 |
2,383 |
+23 |
Total Volume and Open Interest |
368 |
9,851 |
-128 |
Long Gilt(LIFFE) |
Sep11 |
110912 |
131~19 |
132~16 |
131~19 |
131~31 |
+0~26 |
4,167 |
51,308 |
+884 |
Dec11 |
110912 |
130~10 |
131~09 |
130~09 |
130~22 |
+0~26 |
93,730 |
353,233 |
+186 |
Total Volume and Open Interest |
97,897 |
404,541 |
+1,070 |
3-Mth Short Sterling(LIFFE) |
Sep11 |
110912 |
99.07 |
99.08 |
99.06 |
99.08 |
unch |
36,518 |
339,675 |
-11,846 |
Dec11 |
110912 |
98.98 |
99.00 |
98.96 |
99.00 |
unch |
48,272 |
455,829 |
+8,171 |
Mar12 |
110912 |
99.03 |
99.05 |
99.01 |
99.03 |
-0.01 |
56,629 |
397,913 |
+14,258 |
Jun12 |
110912 |
99.08 |
99.10 |
99.06 |
99.08 |
+0.01 |
38,001 |
226,183 |
-2,335 |
Sep12 |
110912 |
99.09 |
99.12 |
99.08 |
99.11 |
+0.03 |
27,722 |
285,577 |
+2,159 |
Dec12 |
110912 |
99.08 |
99.10 |
99.06 |
99.08 |
+0.03 |
29,562 |
228,869 |
+110 |
Total Volume and Open Interest |
343,153 |
2,452,001 |
+19,811 |
3-Mth Euribor(LIFFE) |
Sep11 |
110912 |
98.535 |
98.540 |
98.500 |
98.515 |
-0.005 |
181,103 |
632,692 |
+16,682 |
Dec11 |
110912 |
98.925 |
98.970 |
98.855 |
98.880 |
-0.035 |
298,411 |
664,507 |
+19,318 |
Mar12 |
110912 |
99.025 |
99.085 |
98.945 |
98.975 |
-0.050 |
169,991 |
515,136 |
+9,228 |
Total Volume and Open Interest |
1,453,154 |
3,612,485 |
+58,531 |
3-Mth Aus T-Bills(SFE) |
Sep11 |
110908 |
95.17 |
95.25 |
95.16 |
95.21 |
+0.03 |
17,233 |
4,400 |
-93,208 |
Dec11 |
110912 |
95.65 |
95.85 |
95.64 |
95.83 |
+0.16 |
43,532 |
251,318 |
+7,170 |
Mar12 |
110912 |
95.95 |
96.17 |
95.94 |
96.14 |
+0.18 |
19,568 |
172,889 |
+2,889 |
Jun12 |
110912 |
96.06 |
96.27 |
96.04 |
96.24 |
+0.17 |
7,639 |
95,906 |
+1,838 |
Sep12 |
110912 |
96.03 |
96.25 |
96.03 |
96.21 |
+0.16 |
2,569 |
65,750 |
-532 |
Dec12 |
110912 |
96.00 |
96.16 |
96.00 |
96.13 |
+0.17 |
3,013 |
38,696 |
-1,480 |
Mar13 |
110912 |
95.85 |
96.06 |
95.85 |
96.06 |
+0.20 |
1,127 |
39,421 |
+745 |
Jun13 |
110912 |
95.76 |
96.00 |
95.76 |
95.99 |
+0.22 |
1,784 |
21,582 |
+640 |
Sep13 |
110912 |
95.66 |
95.90 |
95.66 |
95.89 |
+0.22 |
1,067 |
5,337 |
+674 |
Dec13 |
110912 |
95.58 |
95.81 |
95.58 |
95.81 |
+0.22 |
104 |
1,832 |
+34 |
Total Volume and Open Interest |
80,429 |
692,914 |
+12,004 |
10-Year Aus T-Bonds(SFE) |
Sep11 |
110912 |
95.73 |
95.89 |
95.73 |
95.89 |
+0.16 |
62,838 |
364,527 |
-13,519 |
Dec11 |
110912 |
95.70 |
95.86 |
95.70 |
95.86 |
+0.15 |
32,838 |
34,639 |
+25,138 |
Total Volume and Open Interest |
95,676 |
399,166 |
+11,619 |
3-Year Aus T-Bonds(SFE) |
Sep11 |
110912 |
96.25 |
96.47 |
96.25 |
96.46 |
+0.20 |
148,546 |
637,509 |
-12,995 |
Dec11 |
110912 |
96.32 |
96.53 |
96.32 |
96.52 |
+0.20 |
47,423 |
48,726 |
+41,807 |
Total Volume and Open Interest |
195,969 |
686,235 |
+28,812 |
Gold(CMX) |
Oct11 |
110912 |
1860.5 |
1862.9 |
1801.8 |
1810.6 |
-46.5 |
10,416 |
32,808 |
-199 |
Dec11 |
110912 |
1862.2 |
1865.2 |
1804.0 |
1813.3 |
-46.2 |
273,998 |
346,032 |
+3,606 |
Feb12 |
110912 |
1866.8 |
1867.0 |
1808.4 |
1815.5 |
-46.1 |
4,256 |
32,425 |
+275 |
Apr12 |
110912 |
1859.4 |
1864.9 |
1810.4 |
1817.5 |
-46.1 |
596 |
8,606 |
+136 |
Jun12 |
110912 |
1859.3 |
1859.3 |
1815.0 |
1819.7 |
-46.0 |
360 |
17,091 |
+40 |
Aug12 |
110912 |
1856.8 |
1856.8 |
1818.0 |
1821.7 |
-46.0 |
34 |
6,712 |
+1 |
Oct12 |
110912 |
1850.3 |
1850.3 |
1823.8 |
1823.8 |
-46.0 |
109 |
4,288 |
-5 |
Dec12 |
110912 |
1867.1 |
1867.1 |
1823.6 |
1826.0 |
-45.9 |
303 |
13,975 |
+47 |
Feb13 |
110912 |
1828.2 |
1828.2 |
1828.2 |
1828.2 |
-45.8 |
39 |
3,388 |
-3 |
Apr13 |
110912 |
1830.4 |
1830.4 |
1830.4 |
1830.4 |
-45.8 |
0 |
333 |
+0 |
Jun13 |
110912 |
1833.0 |
1833.0 |
1833.0 |
1833.0 |
-45.7 |
57 |
12,431 |
+10 |
Total Volume and Open Interest |
290,532 |
518,158 |
+3,960 |
Silver(CMX) |
Sep11 |
110912 |
4122.5 |
4135.0 |
3970.0 |
4016.4 |
-140.9 |
230 |
530 |
-85 |
Dec11 |
110912 |
4149.0 |
4160.0 |
3975.0 |
4021.7 |
-140.7 |
41,042 |
77,220 |
+95 |
Mar12 |
110912 |
4145.5 |
4152.0 |
3985.5 |
4025.0 |
-140.4 |
745 |
8,298 |
-41 |
May12 |
110912 |
4090.5 |
4094.5 |
4007.5 |
4026.3 |
-140.2 |
137 |
2,509 |
+7 |
Jul12 |
110912 |
4118.0 |
4118.0 |
4025.8 |
4025.8 |
-139.8 |
70 |
1,945 |
+1 |
Sep12 |
110912 |
4043.0 |
4043.0 |
4023.7 |
4023.7 |
-139.9 |
13 |
537 |
-5 |
Dec12 |
110912 |
4141.5 |
4141.5 |
3979.5 |
4018.5 |
-139.3 |
262 |
9,459 |
+120 |
Total Volume and Open Interest |
43,284 |
113,383 |
+170 |
Platinum(NYMEX) |
Oct11 |
110912 |
1832.0 |
1843.3 |
1800.0 |
1809.4 |
-28.5 |
9,376 |
33,207 |
-267 |
Jan12 |
110912 |
1839.5 |
1840.8 |
1804.2 |
1813.7 |
-28.2 |
855 |
6,868 |
+463 |
Apr12 |
110912 |
1845.7 |
1846.2 |
1816.1 |
1818.8 |
-27.6 |
45 |
1,190 |
+37 |
Jul12 |
110912 |
1821.7 |
1821.7 |
1821.7 |
1821.7 |
-28.1 |
0 |
23 |
+0 |
Total Volume and Open Interest |
10,276 |
41,288 |
+158 |
Palladium(NYMEX) |
Sep11 |
110912 |
722.00 |
725.40 |
700.15 |
710.25 |
-26.85 |
25 |
71 |
-39 |
Dec11 |
110912 |
737.40 |
739.05 |
701.20 |
711.35 |
-27.25 |
3,775 |
19,881 |
-208 |
Mar12 |
110912 |
82.29 |
82.29 |
56.64 |
57.29 |
-27.20 |
14 |
157 |
+3 |
Total Volume and Open Interest |
3,814 |
20,113 |
-244 |
Copper(CMX) |
Sep11 |
110912 |
396.55 |
396.75 |
389.40 |
395.05 |
-3.70 |
549 |
2,633 |
-274 |
Dec11 |
110912 |
399.45 |
399.90 |
390.50 |
396.55 |
-3.70 |
36,185 |
78,706 |
+913 |
Mar12 |
110912 |
400.05 |
401.60 |
392.55 |
398.55 |
-3.65 |
2,373 |
24,044 |
+1,078 |
May12 |
110912 |
399.00 |
402.30 |
395.00 |
399.55 |
-3.60 |
501 |
4,361 |
+145 |
Jul12 |
110912 |
399.00 |
400.10 |
394.70 |
400.10 |
-3.55 |
109 |
1,092 |
-1 |
Total Volume and Open Interest |
40,266 |
118,442 |
+1,819 |
DJIA Index(CBOT) |
Sep11 |
110912 |
10912 |
11062 |
10788 |
11061 |
+40 |
889 |
12,472 |
-468 |
Dec11 |
110912 |
10850 |
10990 |
10745 |
10989 |
+40 |
801 |
2,757 |
+594 |
Mar12 |
110912 |
10920 |
10920 |
10880 |
10920 |
+40 |
|
|
|
Jun12 |
110912 |
10850 |
10850 |
10810 |
10850 |
+40 |
|
|
|
Total Volume and Open Interest |
1,690 |
15,229 |
+126 |
E-mini DJIA Index(CBOT) |
Sep11 |
110912 |
10926 |
11068 |
10768 |
11061 |
+40 |
64,302 |
64,719 |
-4,341 |
Dec11 |
110912 |
10846 |
10998 |
10695 |
10989 |
+40 |
118,033 |
19,701 |
+6,505 |
Mar12 |
110912 |
10750 |
10920 |
10750 |
10920 |
+40 |
3 |
12 |
+0 |
Jun12 |
110912 |
10850 |
10850 |
10850 |
10850 |
+40 |
|
|
|
Total Volume and Open Interest |
182,338 |
84,432 |
+2,164 |
S & P 500(CME) |
Sep11 |
110912 |
1140.00 |
1164.00 |
1134.50 |
1163.20 |
+5.10 |
58,610 |
357,087 |
-12,700 |
Dec11 |
110912 |
1137.10 |
1157.50 |
1123.90 |
1157.30 |
+5.00 |
51,504 |
121,509 |
+30,721 |
Mar12 |
110912 |
1135.00 |
1152.40 |
1123.90 |
1151.90 |
+5.00 |
1,935 |
2,999 |
+1,912 |
Jun12 |
110912 |
1146.80 |
1147.30 |
1118.80 |
1146.80 |
+5.00 |
0 |
26 |
+0 |
Total Volume and Open Interest |
112,049 |
481,721 |
+19,933 |
S & P 500 E-Mini(Globex) |
Sep11 |
110912 |
1143.50 |
1164.00 |
1129.50 |
1163.25 |
+5.25 |
1,615,259 |
2,683,030 |
-311,535 |
Dec11 |
110912 |
1136.00 |
1158.00 |
1123.50 |
1157.25 |
+5.00 |
3,165,441 |
1,392,352 |
+561,261 |
Total Volume and Open Interest |
4,780,772 |
4,076,110 |
+249,729 |
NASDAQ 100(CME) |
Sep11 |
110912 |
2141.50 |
2197.00 |
2141.00 |
2195.00 |
+26.00 |
978 |
30,914 |
+554 |
Dec11 |
110912 |
2141.00 |
2193.00 |
2117.30 |
2190.30 |
+26.00 |
539 |
873 |
+305 |
Mar12 |
110912 |
2187.00 |
2187.80 |
2187.00 |
2187.00 |
+27.20 |
|
|
|
Total Volume and Open Interest |
1,517 |
31,787 |
+859 |
NASDAQ 100 E-Mini(Globex) |
Sep11 |
110912 |
2159.80 |
2198.80 |
2122.00 |
2195.00 |
+26.00 |
143,421 |
369,173 |
-3,301 |
Dec11 |
110912 |
2140.00 |
2194.00 |
2117.00 |
2190.30 |
+26.00 |
291,776 |
81,938 |
+32,264 |
Total Volume and Open Interest |
435,205 |
451,146 |
+28,965 |
S & P Midcap 400(CME) |
Sep11 |
110912 |
818.50 |
830.00 |
818.50 |
829.70 |
+2.80 |
314 |
4,996 |
+103 |
Dec11 |
110912 |
816.00 |
826.80 |
803.00 |
826.80 |
+2.70 |
169 |
176 |
+166 |
Mar12 |
110912 |
825.10 |
825.10 |
825.10 |
825.10 |
+2.70 |
|
|
|
Total Volume and Open Interest |
483 |
5,172 |
+269 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Dec11 |
110912 |
8500 |
8540 |
8390 |
8535 |
+25 |
11,793 |
27,750 |
-316 |
Mar12 |
110912 |
8535 |
8535 |
8510 |
8535 |
+25 |
2 |
2 |
+2 |
Total Volume and Open Interest |
11,795 |
27,752 |
-13,446 |
Nikkei 225(SGX) |
Sep11 |
110908 |
8775 |
8875 |
8760 |
8795 |
+5 |
214,180 |
204,890 |
-17,250 |
Dec11 |
110912 |
8670 |
8685 |
8445 |
8450 |
-200 |
90,242 |
174,499 |
+5,010 |
Mar12 |
110912 |
8650 |
8650 |
8440 |
8440 |
-200 |
15 |
630 |
+15 |
Total Volume and Open Interest |
90,295 |
186,745 |
-159,820 |
CAC 40(EURONEXT) |
Sep11 |
110912 |
2917.5 |
2920.0 |
2819.5 |
2853.0 |
-121.5 |
126,528 |
324,745 |
+1,431 |
Oct11 |
110912 |
2923.0 |
2923.0 |
2815.5 |
2848.0 |
-121.5 |
7,894 |
20,416 |
+8,362 |
Nov11 |
110912 |
2870.0 |
2870.0 |
2833.5 |
2861.5 |
-123.0 |
6 |
19 |
+4 |
Total Volume and Open Interest |
134,470 |
346,429 |
+9,819 |
Hang Seng Index(HKFE) |
Sep11 |
110912 |
19200 |
19256 |
18924 |
18996 |
-727 |
85,383 |
99,868 |
+3,207 |
Oct11 |
110912 |
19188 |
19247 |
18930 |
18991 |
-738 |
899 |
1,977 |
+241 |
Total Volume and Open Interest |
86,502 |
107,744 |
+3,472 |
DAX(EUREX) |
Sep11 |
110912 |
5079.0 |
5149.0 |
4962.0 |
5080.0 |
-105.5 |
237,919 |
196,114 |
+4,255 |
Dec11 |
110912 |
5082.0 |
5160.0 |
4971.0 |
5088.5 |
-107.5 |
15,376 |
32,114 |
+3,699 |
Mar12 |
110912 |
5091.0 |
5168.5 |
4992.0 |
5103.5 |
-108.0 |
1,969 |
3,256 |
+31 |
Total Volume and Open Interest |
255,264 |
231,484 |
+7,985 |
FT-SE 100(EURONEXT) |
Sep11 |
110912 |
5160.00 |
5191.50 |
5056.50 |
5137.00 |
-82.00 |
191,046 |
539,572 |
-22,479 |
Dec11 |
110912 |
5130.00 |
5166.50 |
5031.50 |
5112.00 |
-81.50 |
52,249 |
168,898 |
+41,683 |
Mar12 |
110912 |
5078.00 |
5078.00 |
5078.00 |
5078.00 |
-81.00 |
20 |
316 |
+10 |
Total Volume and Open Interest |
243,325 |
709,253 |
+19,214 |
SPI 200(SFE) |
Sep11 |
110912 |
4189.0 |
4195.0 |
4029.0 |
4040.0 |
-136.0 |
78,941 |
233,474 |
-9,050 |
Dec11 |
110912 |
4198.0 |
4204.0 |
4041.0 |
4051.0 |
-136.0 |
34,259 |
40,998 |
+22,781 |
Mar12 |
110912 |
4029.0 |
4029.0 |
4029.0 |
4029.0 |
-136.0 |
2 |
2,055 |
-2 |
Total Volume and Open Interest |
113,476 |
279,044 |
+13,534 |
GSCI(CME) |
Sep11 |
110912 |
651.90 |
660.70 |
651.25 |
656.15 |
-1.00 |
1,680 |
5,388 |
-1,541 |
Oct11 |
110912 |
650.00 |
658.70 |
649.50 |
654.25 |
-1.25 |
1,740 |
3,241 |
+1,529 |
Nov11 |
110912 |
656.00 |
659.50 |
652.00 |
656.00 |
-1.50 |
|
|
|
Total Volume and Open Interest |
3,420 |
8,629 |
-12 |
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. |
|
|