Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu August 02, 2012
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Aug12 120802 1695.75 1697.00 1635.75 1653.00 -29.25 15,532 9,659 -6,102
Sep12 120802 1645.25 1656.00 1601.25 1623.50 -15.25 17,916 43,341 -1,941
Nov12 120802 1636.75 1645.75 1595.00 1616.50 -12.50 132,369 384,723 +3,754
Jan13 120802 1628.00 1635.50 1588.25 1610.25 -10.50 8,879 81,695 -756
Mar13 120802 1536.50 1543.50 1509.00 1520.75 -8.50 10,170 82,553 -758
May13 120802 1450.25 1455.00 1429.50 1442.75 -1.25 8,161 77,672 +1,662
Jul13 120802 1440.50 1442.00 1419.50 1430.75 +0.25 7,765 55,540 +744
Aug13 120802 1404.50 1404.75 1404.50 1404.50 -0.25 8 302 +4
Sep13 120802 1332.25 1337.00 1332.25 1332.25 -4.75 8 341 +0
Nov13 120802 1280.00 1286.00 1261.75 1271.00 -2.50 2,709 23,208 +575
Jan14 120802 1274.50 1277.50 1274.50 1274.50 -3.00 0 189 +0
Mar14 120802 1275.00 1277.50 1275.00 1275.00 -2.50 0 13 +0
May14 120802 1275.25 1277.50 1275.00 1275.00 -2.50 0 1 +0
Jul14 120802 1279.00 1281.50 1279.00 1279.00 -2.50 0 9 +0
Total Volume and Open Interest 203,606 760,359 -2,788
Soybean Meal(CBOT)
Aug12 120802 540.90 542.70 517.30 523.70 -13.50 9,025 8,376 -2,281
Sep12 120802 512.40 516.50 497.40 505.90 -6.50 20,218 45,276 -1,187
Oct12 120802 500.90 504.30 486.60 495.70 -5.10 5,531 26,217 +1,004
Dec12 120802 496.30 499.60 481.00 490.20 -4.60 34,704 109,674 -338
Jan13 120802 489.20 490.60 475.50 481.90 -4.10 2,426 11,362 +507
Mar13 120802 454.30 454.60 443.30 449.70 -1.90 1,371 13,389 +41
May13 120802 414.30 415.00 407.10 413.10 +0.40 2,025 12,095 +278
Jul13 120802 407.00 408.30 401.00 405.70 unch 1,296 12,207 +241
Aug13 120802 398.90 398.90 393.50 393.50 -2.20 104 608 +43
Sep13 120802 381.40 383.00 376.00 380.80 -2.20 43 560 +8
Total Volume and Open Interest 76,866 246,496 -1,652
Soybean Oil(CBOT)
Aug12 120802 52.19 52.19 51.11 51.54 -0.19 15,613 6,979 -607
Sep12 120802 52.26 52.58 51.35 51.79 -0.18 28,103 64,194 +3,646
Oct12 120802 52.61 52.62 51.57 51.98 -0.20 6,287 25,796 +1,051
Dec12 120802 52.80 53.17 51.92 52.36 -0.20 47,177 151,186 +1,011
Jan13 120802 53.40 53.40 52.22 52.63 -0.18 3,095 24,150 +121
Mar13 120802 53.27 53.46 52.48 52.85 -0.16 2,652 18,895 -296
May13 120802 53.80 53.80 52.68 53.07 -0.14 3,371 12,111 +7
Jul13 120802 53.97 53.97 52.87 53.31 -0.15 3,473 10,890 +99
Aug13 120802 53.50 53.50 53.20 53.35 -0.15 182 2,007 -80
Sep13 120802 53.20 53.36 53.18 53.29 -0.14 163 1,191 +2
Total Volume and Open Interest 110,593 326,318 +5,159
Canola(WCE)
Nov12 120802 616.0 621.6 606.0 613.2 -6.8 10,944 141,485 -206
Jan13 120802 617.9 619.4 610.0 615.0 -7.1 2,757 42,467 +1,027
Mar13 120802 618.4 619.9 608.7 615.7 -7.4 629 15,076 +126
May13 120802 608.2 609.1 599.9 605.9 -7.0 450 18,856 +157
Jul13 120802 585.5 596.2 585.5 595.3 -7.0 426 3,620 +257
Total Volume and Open Interest 15,255 223,237 +1,404
Corn(CBOT)
Sep12 120802 803.00 808.50 784.25 794.00 -6.50 76,761 314,651 -14,654
Dec12 120802 803.00 808.25 785.25 795.75 -4.75 139,934 541,470 +4,367
Mar13 120802 801.00 806.75 786.25 797.50 -1.50 15,026 139,774 +410
May13 120802 795.00 798.50 780.00 791.00 -0.75 8,923 29,729 -1,357
Jul13 120802 787.25 792.00 772.75 785.50 -0.50 7,568 80,204 +2,070
Sep13 120802 686.00 687.25 676.00 684.75 -1.75 1,211 11,443 +601
Dec13 120802 636.00 639.50 627.25 639.00 +2.75 3,571 65,320 +618
Mar14 120802 645.00 646.00 638.00 646.00 +2.75 65 1,631 -11
May14 120802 647.75 647.75 644.50 647.75 +3.25 9 355 -5
Jul14 120802 638.00 647.75 638.00 647.75 +3.50 21 966 +3
Total Volume and Open Interest 253,148 1,190,062 -7,942
Wheat(CBOT)
Sep12 120802 879.00 889.75 856.00 865.00 -14.50 60,843 175,614 -4,464
Dec12 120802 893.75 904.00 870.00 879.50 -14.25 43,513 170,738 +2,842
Mar13 120802 902.00 908.50 878.00 884.50 -14.25 6,278 36,162 -31
May13 120802 882.00 883.00 859.25 862.50 -18.25 1,119 14,857 +295
Jul13 120802 840.50 844.00 822.00 827.00 -16.25 1,895 42,715 +134
Sep13 120802 841.25 842.50 822.75 827.75 -14.75 144 1,234 +6
Total Volume and Open Interest 114,133 467,567 -1,128
Wheat(KCBT)
Sep12 120802 886.50 893.50 862.25 869.00 -15.00 13,250 74,172 -1,326
Dec12 120802 907.75 915.00 869.00 891.50 -14.00 6,280 53,503 +335
Mar13 120802 917.00 922.00 894.00 902.25 -11.75 1,062 12,708 +211
May13 120802 905.75 912.50 890.50 898.75 -11.75 561 6,364 +34
Jul13 120802 860.00 861.00 842.00 847.75 -16.25 357 12,084 -14
Sep13 120802 842.00 869.00 841.25 848.75 -13.25 22 440 -2
Total Volume and Open Interest 21,539 160,052 -760
Wheat(MGE)
Sep12 120802 938.00 945.00 922.25 926.50 -11.50 3,237 16,349 +171
Dec12 120802 947.75 955.50 932.25 936.50 -11.00 1,687 15,959 +615
Mar13 120802 958.50 960.00 941.25 943.75 -9.75 319 4,986 +149
May13 120802 945.00 958.00 945.00 945.25 -10.25 36 1,009 +16
Jul13 120802 937.75 950.50 935.00 945.25 -2.25 7 301 +0
Total Volume and Open Interest 5,297 39,085 +962
Oats(CBOT)
Sep12 120802 372.00 374.00 363.00 371.75 +0.75 788 1,571 -414
Dec12 120802 374.00 375.00 362.00 372.50 +0.50 1,456 8,584 +470
Mar13 120802 375.75 375.75 365.00 374.00 +1.50 4 301 +0
May13 120802 375.75 375.75 374.25 375.75 +1.50 0 17 +0
Total Volume and Open Interest 2,248 10,480 +56
Rough Rice(CBOT)
Sep12 120802 15.64 15.88 15.56 15.88 +0.29 981 9,785 -241
Nov12 120802 15.90 16.15 15.90 16.15 +0.28 614 3,424 +457
Jan13 120802 16.20 16.42 16.20 16.42 +0.29 3 248 +0
Mar13 120802 16.60 16.68 16.56 16.68 +0.30 0 104 +0
Total Volume and Open Interest 1,598 13,583 +216
Live Cattle(CME)
Aug12 120802 118.950 120.350 118.430 120.000 +1.000 11,220 36,002 -3,730
Oct12 120802 124.035 125.430 123.550 125.100 +1.020 23,984 132,700 -148
Dec12 120802 127.500 128.325 126.635 127.700 +0.450 12,016 73,941 +175
Feb13 120802 130.880 131.630 130.100 131.035 +0.485 7,322 33,101 -5
Apr13 120802 134.150 134.700 133.450 134.450 +0.700 3,192 19,234 +833
Jun13 120802 131.380 131.900 130.750 131.700 +0.450 698 6,008 +157
Total Volume and Open Interest 58,683 303,512 -2,631
Feeder Cattle(CME)
Aug12 120802 139.300 140.735 139.285 139.750 -0.035 2,682 8,796 -560
Sep12 120802 140.685 141.950 140.300 140.550 -0.580 2,001 7,890 +67
Oct12 120802 141.700 142.985 141.185 142.035 -0.345 1,941 9,412 +119
Nov12 120802 144.035 145.200 143.600 144.380 -0.195 969 4,723 +165
Jan13 120802 148.000 148.900 147.300 148.150 -0.085 811 4,027 +226
Mar13 120802 150.075 151.100 149.735 150.900 -0.100 213 942 +45
Apr13 120802 151.600 153.000 151.000 153.000 unch 43 451 +6
Total Volume and Open Interest 8,702 36,765 +87
Lean Hogs(CME)
Aug12 120802 93.250 93.730 91.080 91.600 -1.600 8,790 16,749 -2,020
Oct12 120802 79.930 80.035 78.200 78.225 -1.500 25,994 97,987 +951
Dec12 120802 77.200 77.250 75.635 75.930 -1.070 11,414 47,827 -1,853
Feb13 120802 84.050 84.230 82.450 82.930 -1.120 8,208 24,903 -7
Apr13 120802 89.680 89.930 88.700 89.150 -0.750 4,536 17,626 +989
May13 120802 95.500 96.200 95.150 96.200 -0.200 20 781 +1
Jun13 120802 99.000 99.200 98.200 99.100 -0.130 2,343 9,891 -24
Jul13 120802 97.750 98.250 97.500 97.850 -0.500 348 3,333 +103
Total Volume and Open Interest 62,151 221,692 -1,465
Class III Milk(CME)
Aug12 120802 17.18 17.20 17.11 17.17 +0.04 534 4,242 -299
Sep12 120802 18.46 18.54 18.34 18.40 -0.09 402 4,736 +141
Oct12 120802 18.81 18.89 18.73 18.81 -0.08 182 3,493 +46
Nov12 120802 18.92 19.00 18.86 19.00 +0.04 128 3,085 +77
Dec12 120802 18.85 18.95 18.85 18.90 +0.03 85 2,919 +29
Total Volume and Open Interest 1,793 27,233 +232
Cocoa(ICE)
Sep12 120802 2384 2404 2357 2369 -32 18,069 60,611 -1,815
Dec12 120802 2390 2413 2372 2383 -28 8,875 54,896 +1,508
Mar13 120802 2407 2425 2382 2395 -26 3,529 37,859 +214
May13 120802 2419 2431 2396 2405 -25 1,364 14,982 -169
Jul13 120802 2429 2434 2407 2415 -23 674 8,001 +191
Sep13 120802 2441 2441 2417 2424 -23 209 4,443 -47
Dec13 120802 2453 2453 2429 2434 -23 121 6,123 +104
Total Volume and Open Interest 32,879 192,084 +22
Coffee "C"(ICE)
Sep12 120802 174.95 175.35 171.25 171.65 -2.95 13,617 60,126 -1,430
Dec12 120802 177.35 177.95 174.00 174.30 -3.05 6,249 45,611 +524
Mar13 120802 180.50 181.05 177.50 177.75 -3.05 2,048 18,451 -43
May13 120802 183.00 183.35 180.00 180.10 -3.05 600 5,515 +6
Jul13 120802 183.25 183.75 182.50 182.50 -3.00 253 4,105 +69
Sep13 120802 185.55 185.70 184.90 184.90 -3.05 129 1,106 +60
Total Volume and Open Interest 22,909 136,278 -809
Orange Juice(ICE)
Sep12 120802 107.65 115.75 107.30 109.25 +1.60 1,738 11,331 -1,141
Nov12 120802 108.95 114.00 106.80 108.40 +0.85 858 7,908 +1,491
Jan13 120802 110.00 115.00 109.00 109.80 +0.45 102 2,049 +104
Mar13 120802 112.25 112.25 111.20 111.25 +0.20 16 1,288 +1
May13 120802 112.70 112.70 112.00 112.00 +0.30 4 182 +0
Jul13 120802 113.15 113.15 112.50 113.15 +0.30 0 10 +0
Total Volume and Open Interest 2,718 22,770 +455
Sugar #11(ICE)
Oct12 120802 22.55 22.56 21.95 22.04 -0.52 45,954 320,910 -406
Mar13 120802 22.90 22.92 22.41 22.48 -0.45 21,521 146,759 -1,576
May13 120802 22.62 22.62 22.13 22.20 -0.37 9,983 47,093 +636
Jul13 120802 22.22 22.35 21.94 22.08 -0.27 4,491 75,470 +394
Oct13 120802 22.20 22.32 21.92 22.12 -0.20 2,547 37,044 +76
Mar14 120802 22.30 22.35 22.02 22.23 -0.18 577 23,811 +94
May14 120802 22.05 22.12 21.81 22.00 -0.15 99 7,001 -26
Jul14 120802 21.90 21.95 21.69 21.89 -0.11 29 5,686 +18
Total Volume and Open Interest 85,290 671,864 -733
London Cocoa(LCE)
Sep12 120802 1651 1660 1636 1649 -5 8,929 42,653 -1,811
Dec12 120802 1637 1641 1621 1630 -7 7,856 55,076 +1,743
Mar13 120802 1612 1620 1602 1607 -9 6,474 53,671 +564
May13 120802 1608 1615 1599 1603 -8 2,559 21,900 +498
Jul13 120802 1612 1612 1602 1606 -6 1,365 10,278 +93
Sep13 120802 1613 1614 1601 1606 -6 430 5,948 +93
Dec13 120802 1609 1616 1609 1609 -6 141 7,310 +0
Total Volume and Open Interest 27,756 197,387 +1,180
London Sugar(LCE)
Oct12 120802 618.30 621.70 610.20 610.50 -11.00 2,305 28,363 -352
Dec12 120802 597.20 598.70 589.00 589.90 -9.70 505 10,857 +275
Mar13 120802 599.10 601.10 591.50 592.10 -10.30 601 12,597 +68
May13 120802 595.80 597.70 589.00 590.40 -8.90 102 3,907 +129
Aug13 120802 586.10 586.10 583.10 584.40 -6.60 31 2,215 -8
Total Volume and Open Interest 3,549 60,039 +127
Cotton(ICE)
Oct12 120802 70.11 70.47 69.86 70.44 +0.38 54 349 -16
Dec12 120802 70.55 71.30 70.21 70.97 +0.41 9,759 133,522 +130
Mar13 120802 71.65 72.13 71.22 71.99 +0.48 2,020 28,759 +202
May13 120802 72.30 72.74 72.13 72.74 +0.56 881 5,840 +212
Jul13 120802 73.06 73.67 73.06 73.67 +0.61 597 6,382 +259
Oct13 120802 75.06 75.06 75.06 75.06 +0.27 0 5 +0
Total Volume and Open Interest 13,339 176,814 +788
Lumber(CME)
Sep12 120802 285.0 286.8 283.8 286.4 +4.2 1,341 5,422 -184
Nov12 120802 281.2 282.5 280.1 280.2 +0.6 772 2,193 +142
Jan13 120802 291.0 292.2 289.2 290.5 +0.5 153 530 +81
Mar13 120802 299.8 301.0 294.9 301.0 +6.0 1 139 +1
Total Volume and Open Interest 2,267 8,288 +40
Crude Oil(NYM)
Sep12 120802 88.87 89.63 86.92 87.13 -1.78 282,851 283,077 -8,025
Oct12 120802 89.15 89.90 87.20 87.41 -1.76 62,371 113,985 +4,637
Nov12 120802 89.34 90.23 87.58 87.77 -1.75 40,954 83,688 +721
Dec12 120802 89.76 90.67 88.05 88.26 -1.73 43,943 173,121 -1,349
Jan13 120802 90.39 91.02 88.60 88.77 -1.70 13,658 77,945 -659
Feb13 120802 90.70 91.45 89.15 89.19 -1.66 8,853 33,091 +504
Mar13 120802 91.16 91.60 89.39 89.46 -1.64 14,227 38,663 +1,519
Apr13 120802 91.60 91.83 89.51 89.60 -1.63 5,989 18,448 +877
May13 120802 91.30 91.37 89.67 89.67 -1.60 5,171 20,688 +1,042
Jun13 120802 91.68 91.69 89.48 89.70 -1.58 12,546 73,622 -686
Jul13 120802 91.29 91.36 89.73 89.73 -1.55 1,121 25,496 +38
Aug13 120802 89.71 89.71 89.71 89.71 -1.54 807 16,463 +219
Sep13 120802 89.71 89.71 89.71 89.71 -1.51 902 22,771 -71
Oct13 120802 89.69 89.69 89.69 89.69 -1.49 329 12,901 +51
Nov13 120802 89.67 89.67 89.67 89.67 -1.48 549 18,504 +62
Dec13 120802 90.87 91.36 89.25 89.64 -1.45 17,778 120,072 -114
Total Volume and Open Interest 521,322 1,395,758 -1,906
e-miNY Crude Oil(NYM)
Aug12 120719 89.975 92.950 89.850 92.650 +2.775 7,097 2,028 -8
Sep12 120802 88.875 89.650 86.925 87.125 -1.775 9,119 2,383 +457
Oct12 120802 88.900 89.875 87.250 87.400 -1.775 764 1,208 +513
Nov12 120802 89.650 90.050 87.725 87.775 -1.750 170 4,678 -9
Dec12 120802 88.850 89.175 88.100 88.250 -1.750 94 6,240 +0
Jan13 120802 89.700 89.700 88.775 88.775 -1.700 30 1,692 +0
Feb13 120802 90.600 91.150 89.200 89.200 -1.650 5 80 +1
Mar13 120802 89.475 90.125 89.450 89.450 -1.650 2 5 +2
Apr13 120802 90.125 90.125 89.600 89.600 -1.625 0 1 +0
May13 120802 89.675 89.675 89.675 89.675 -1.600      
Total Volume and Open Interest 10,204 16,490 +964
Heating Oil(NYM)
Sep12 120802 285.60 288.36 282.82 284.23 -1.65 73,390 94,731 +3,611
Oct12 120802 286.32 289.01 283.58 284.99 -1.64 32,828 39,239 +2,914
Nov12 120802 287.43 289.66 284.38 285.80 -1.68 16,884 31,703 +1,030
Dec12 120802 287.52 290.28 285.00 286.44 -1.75 28,158 38,904 -1,518
Jan13 120802 289.50 289.94 285.39 286.88 -1.81 10,475 25,021 +45
Feb13 120802 285.75 287.72 285.48 286.43 -1.88 4,413 10,110 +405
Mar13 120802 288.10 288.68 283.70 284.96 -1.94 6,007 18,019 -695
Apr13 120802 284.51 284.51 282.06 282.93 -1.96 3,995 18,930 -297
May13 120802 287.09 287.09 285.30 285.30 -1.98 802 8,700 +180
Jun13 120802 283.80 285.17 283.20 284.24 -2.00 770 7,000 +288
Jul13 120802 284.67 284.67 284.34 284.34 -2.05 36 2,327 +0
Aug13 120802 284.50 284.65 284.50 284.65 -2.04 21 681 -6
Sep13 120802 285.00 285.00 285.00 285.00 -1.99 16 431 +4
Oct13 120802 285.35 285.35 285.35 285.35 -1.94 8 476 +1
Total Volume and Open Interest 178,154 301,495 +1,499
Gasoline(NYMEX)
Sep12 120802 283.01 289.34 283.00 286.96 +3.54 51,594 93,868 -886
Oct12 120802 262.60 266.45 261.15 264.17 +1.36 23,377 42,412 +1,949
Nov12 120802 257.49 260.44 255.11 257.97 +0.80 8,679 25,238 -192
Dec12 120802 252.90 256.94 251.65 254.37 +0.39 6,820 37,136 +69
Jan13 120802 251.65 254.21 250.29 252.87 +0.05 1,446 14,312 +76
Feb13 120802 251.10 253.92 251.10 252.96 -0.26 536 4,434 +30
Mar13 120802 256.25 256.34 252.03 254.11 -0.55 604 6,668 +49
Apr13 120802 266.53 268.61 266.53 268.20 -0.81 149 6,368 -49
May13 120802 267.60 267.60 266.99 266.99 -0.95 68 1,467 +24
Jun13 120802 265.34 266.67 262.15 264.54 -1.01 351 5,341 +75
Total Volume and Open Interest 93,736 244,879 -3,787
e-miNY RBOB Gasoline(NYM)
Sep12 120802 287.00 287.00 286.96 287.00 +3.60      
Oct12 120802 264.20 264.20 264.17 264.20 +1.40      
Nov12 120802 258.00 258.00 257.97 258.00 +0.80      
Dec12 120802 254.40 254.40 254.37 254.40 +0.40      
Total Volume and Open Interest      
Natural Gas(NYM)
Sep12 120802 3.156 3.171 2.912 2.920 -0.251 180,492 274,098 -3,082
Oct12 120802 3.164 3.170 2.917 2.926 -0.245 82,616 175,671 +5,632
Nov12 120802 3.297 3.297 3.058 3.066 -0.231 54,511 129,694 +3,792
Dec12 120802 3.527 3.531 3.300 3.323 -0.217 22,326 55,538 +691
Jan13 120802 3.628 3.628 3.443 3.451 -0.202 31,361 129,412 +4,233
Feb13 120802 3.629 3.630 3.459 3.466 -0.198 7,178 29,173 +203
Mar13 120802 3.616 3.616 3.433 3.442 -0.195 8,511 47,833 +910
Apr13 120802 3.608 3.611 3.414 3.420 -0.187 12,489 68,873 +554
May13 120802 3.577 3.591 3.442 3.447 -0.182 2,039 16,827 -13
Jun13 120802 3.648 3.648 3.480 3.486 -0.179 1,297 8,892 +41
Jul13 120802 3.669 3.669 3.500 3.529 -0.179 993 13,600 +32
Aug13 120802 3.662 3.671 3.547 3.551 -0.178 858 11,025 +223
Sep13 120802 3.687 3.687 3.554 3.557 -0.177 1,201 9,029 +96
Oct13 120802 3.702 3.702 3.581 3.585 -0.177 5,481 37,364 +1,393
Nov13 120802 3.803 3.814 3.690 3.693 -0.173 1,215 17,369 +12
Dec13 120802 4.035 4.035 3.896 3.897 -0.170 1,785 16,804 +121
Total Volume and Open Interest 415,989 1,126,758 +14,889
Brent Crude Oil(ICE)
Sep12 120802 105.80 107.30 104.97 105.90 -0.06 210,359 214,405 -4,018
Oct12 120802 104.29 105.80 103.51 104.39 -0.30 106,969 232,042 -3,745
Nov12 120802 104.25 104.89 102.68 103.49 -0.49 49,450 96,912 +547
Dec12 120802 103.15 104.44 102.20 103.02 -0.56 56,446 138,174 +893
Jan13 120802 102.86 104.04 101.88 102.69 -0.59 9,715 44,355 +1,037
Feb13 120802 102.58 103.70 101.69 102.37 -0.62 6,314 30,138 -26
Mar13 120802 102.34 103.44 101.40 102.08 -0.65 5,809 30,351 -487
Apr13 120802 102.37 103.13 101.10 101.78 -0.69 3,621 15,231 +468
May13 120802 102.10 102.82 100.83 101.49 -0.71 3,476 15,109 +132
Jun13 120802 101.84 102.51 100.49 101.20 -0.73 10,384 58,731 -115
Jul13 120802 100.94 100.94 100.94 100.94 -0.78 927 13,879 +214
Aug13 120802 100.66 100.66 100.66 100.66 -0.81 1,126 13,412 -291
Sep13 120802 100.35 100.35 100.35 100.35 -0.85 997 14,334 +175
Oct13 120802 100.03 100.03 100.03 100.03 -0.89 761 8,426 +331
Total Volume and Open Interest 491,283 1,172,822 -3,122
Gas Oil(ICE)
Aug12 120802 906.75 916.25 899.50 908.00 -1.50 45,463 73,627 -8,358
Sep12 120802 907.25 915.75 898.50 907.50 -2.00 109,576 125,132 +4,986
Oct12 120802 904.25 913.50 896.25 905.75 -2.00 61,279 80,512 +3,248
Nov12 120802 899.25 909.50 894.75 902.25 -2.25 24,463 36,211 +1,125
Dec12 120802 895.75 906.75 889.50 898.75 -2.50 46,243 66,704 +523
Jan13 120802 897.50 904.00 890.25 897.00 -2.50 7,520 23,639 -133
Feb13 120802 893.25 901.50 889.75 894.25 -2.75 3,946 18,907 -293
Mar13 120802 892.00 898.25 885.00 890.75 -3.25 2,880 17,861 +615
Apr13 120802 889.25 892.75 883.50 887.50 -3.50 1,251 13,743 +314
May13 120802 886.25 889.50 879.75 884.00 -3.75 606 10,789 +128
Total Volume and Open Interest 307,361 569,751 +2,041
Ethanol(CBOT)
Aug12 120802 2.560 2.567 2.526 2.565 -0.031 143 90 -104
Sep12 120802 2.533 2.572 2.525 2.566 -0.001 289 1,569 +30
Oct12 120802 2.496 2.511 2.485 2.505 -0.012 122 1,587 -15
Nov12 120802 2.457 2.473 2.448 2.468 -0.018 118 1,570 +37
Dec12 120802 2.438 2.445 2.425 2.440 -0.023 103 1,500 -44
Jan13 120802 2.425 2.431 2.412 2.423 -0.028 89 1,584 +19
Feb13 120802 2.395 2.403 2.388 2.398 -0.025 85 1,185 +8
Mar13 120802 2.396 2.401 2.388 2.395 -0.023 34 1,190 -8
Total Volume and Open Interest 1,086 12,113 -40
WTI Crude Oil(ICE)
Sep12 120802 88.74 89.63 86.92 87.13 -1.78 53,929 58,537 -2,216
Oct12 120802 89.00 89.90 87.19 87.41 -1.76 15,300 39,329 +843
Nov12 120802 89.40 90.03 87.59 87.77 -1.75 10,161 22,336 +323
Dec12 120802 89.95 90.51 88.10 88.26 -1.73 15,853 91,860 -1,159
Jan13 120802 90.65 91.17 88.77 88.77 -1.70 2,703 18,018 +167
Feb13 120802 91.04 91.26 89.10 89.19 -1.66 2,194 9,952 -37
Mar13 120802 89.88 90.26 89.46 89.46 -1.64 3,178 11,429 +809
Apr13 120802 90.00 90.48 89.60 89.60 -1.63 2,157 3,896 +218
May13 120802 90.04 90.20 89.67 89.67 -1.60 1,325 4,823 +509
Jun13 120802 91.41 91.41 89.70 89.70 -1.58 2,189 26,748 +36
Jul13 120802 89.73 89.73 89.73 89.73 -1.55 408 2,455 +52
Aug13 120802 89.71 89.71 89.71 89.71 -1.54 271 3,264 +42
Sep13 120802 89.71 89.71 89.71 89.71 -1.51 167 7,437 +40
Oct13 120802 89.69 89.69 89.69 89.69 -1.49 176 1,806 +57
Nov13 120802 89.67 89.67 89.67 89.67 -1.48 197 3,063 -59
Dec13 120802 91.27 91.27 89.44 89.64 -1.45 4,254 55,494 +220
Total Volume and Open Interest 115,560 440,823 +128
US Dollar Index(ICE)
Sep12 120802 83.170 83.610 82.225 83.450 +0.272 14,739 65,470 -503
Dec12 120802 83.490 83.945 82.650 83.800 +0.283 48 716 +1
Mar13 120802 84.190 84.190 84.190 84.190 +0.283      
Total Volume and Open Interest 14,787 66,186 -502
Australian Dollar(CME)
Sep12 120802 104.17 105.41 103.96 104.09 -0.13 119,017 143,639 +1,944
Dec12 120802 103.30 104.50 103.24 103.28 -0.12 36 852 +20
Mar13 120802 102.54 102.63 102.54 102.54 -0.09 0 4 +0
Total Volume and Open Interest 119,053 144,498 +1,964
British Pound(CME)
Sep12 120802 155.40 156.63 154.88 155.01 -0.50 109,533 110,382 -277
Dec12 120802 155.30 156.22 154.90 155.01 -0.50 74 334 -6
Mar13 120802 155.00 155.53 155.00 155.00 -0.53 0 47 +0
Total Volume and Open Interest 109,607 110,770 -283
Canadian Dollar(CME)
Sep12 120802 99.37 99.89 99.06 99.12 -0.35 92,295 91,081 +2,733
Dec12 120802 99.15 99.62 98.90 98.92 -0.35 351 7,990 +93
Mar13 120802 98.86 99.04 98.69 98.69 -0.35 0 1,609 +0
Jun13 120802 98.46 98.81 98.46 98.46 -0.35 0 352 +0
Total Volume and Open Interest 92,646 101,082 +2,826
Japanese Yen(CME)
Sep12 120802 127.56 128.05 127.39 127.87 +0.28 57,514 143,055 +163
Dec12 120802 127.58 128.12 127.58 128.02 +0.28 43 1,003 +25
Mar13 120802 128.19 128.19 127.91 128.19 +0.28 0 31 +0
Total Volume and Open Interest 57,558 144,095 +189
Swiss Franc(CME)
Sep12 120802 101.89 103.12 101.12 101.42 -0.54 37,258 59,293 -638
Dec12 120802 101.62 102.26 101.62 101.71 -0.55 58 241 +44
Mar13 120802 101.98 102.55 101.98 101.98 -0.57 0 2 +0
Total Volume and Open Interest 37,316 59,536 -594
EuroFX(CME)
Sep12 120802 122.36 123.94 121.40 121.80 -0.63 221,689 306,479 -4,125
Dec12 120802 122.52 124.01 121.60 121.96 -0.63 369 4,334 +101
Mar13 120802 122.89 123.74 122.04 122.13 -0.61 0 91 +0
Total Volume and Open Interest 222,060 311,436 -4,022
Mexican Peso(CME)
Aug12 120802 747.5 748.2 747.5 747.5 -0.8      
Sep12 120802 744.8 749.5 739.5 745.2 -0.8 35,417 169,950 +3,605
Total Volume and Open Interest 35,438 170,977 +3,626
Brazilian Real(CME)
Sep12 120802 487.70 488.65 484.40 485.25 -1.25 150 3,731 -42
Oct12 120802 483.00 486.90 482.35 483.20 -1.30 36 36 +36
Nov12 120802 481.45 481.45 481.30 481.45 +0.15      
Dec12 120802 479.70 479.70 478.10 479.70 +1.60 34 60 +17
Total Volume and Open Interest 220 16,167 -344
30-Year T-Bonds(CBOT)
Sep12 120802 150~170 152~040 149~160 151~160 +1~070 334,342 611,445 -8,122
Dec12 120802 151~220 153~050 150~170 152~190 +1~090 623 5,240 +234
Mar13 120802 151~270 151~270 150~180 151~270 +1~090 0 3 +0
Total Volume and Open Interest 334,965 616,688 -7,888
10-Year T-Notes(CBOT)
Sep12 120802 134~080 134~295 133~295 134~200 +0~150 997,842 1,750,939 +23,697
Dec12 120802 133~060 133~275 133~030 133~205 +0~170 5,187 6,747 +2,218
Mar13 120802 132~255 132~255 132~085 132~255 +0~170      
Total Volume and Open Interest 1,003,029 1,757,686 +25,915
5-Year T-Notes(CBOT)
Sep12 120802 124~075 124~110 124~061 124~089 +0~019 465,620 1,167,418 -8,233
Dec12 120802 124~040 124~070 124~031 124~053 +0~020 2,452 7,498 +1,379
Mar13 120802 123~101 123~101 123~081 123~101 +0~020      
Total Volume and Open Interest 468,072 1,174,916 -6,854
2 Year T-Notes(CBOT)
Sep12 120802 110~034 110~039 110~033 110~036 +0~001 169,048 1,026,843 -9,679
Dec12 120802 110~035 110~040 110~035 110~036 +0~001 4,275 35,976 +3,645
Mar13 120802 109~102 109~102 109~101 109~102 +0~001      
Total Volume and Open Interest 173,323 1,062,819 -6,034
Eurodollars(CME)
Sep12 120802 99.610 99.615 99.600 99.605 -0.010 160,334 918,328 -2,052
Dec12 120802 99.625 99.625 99.605 99.615 -0.010 226,123 952,633 -43,416
Mar13 120802 99.620 99.625 99.600 99.610 -0.010 169,798 711,518 +15,580
Jun13 120802 99.600 99.605 99.585 99.595 -0.005 145,689 664,239 -4,805
Sep13 120802 99.575 99.580 99.560 99.575 unch 103,901 698,610 -4,329
Dec13 120802 99.535 99.550 99.530 99.540 unch 97,631 651,508 -9,275
Mar14 120802 99.510 99.530 99.500 99.515 unch 80,498 598,932 +2,481
Jun14 120802 99.470 99.495 99.455 99.480 +0.005 71,582 453,031 +2,385
Sep14 120802 99.420 99.455 99.405 99.430 +0.005 91,702 361,107 -7,980
Dec14 120802 99.345 99.385 99.325 99.355 +0.005 75,356 348,316 +2,891
Mar15 120802 99.280 99.325 99.255 99.290 +0.005 75,023 311,995 +1,408
Jun15 120802 0.876 0.931 0.851 0.891 +0.010 73,732 268,592 -539
Sep15 120802 0.746 0.811 0.721 0.771 +0.010 70,166 225,803 -8,641
Dec15 120802 0.606 0.676 0.576 0.636 +0.020 41,131 170,565 +1,576
Mar16 120802 0.481 0.556 0.446 0.511 +0.025 32,967 100,498 +4,616
Jun16 120802 0.341 0.421 0.306 0.381 +0.030 26,273 101,053 -861
Sep16 120802 0.201 0.286 0.166 0.246 +0.035 16,893 80,513 +724
Dec16 120802 0.046 0.136 0.011 0.096 +0.040 14,234 88,659 +638
Total Volume and Open Interest 1,622,804 7,934,103 -46,648
30 Day Federal Funds(CBOT)
Aug12 120802 99.850 99.855 99.845 99.855 unch 5,665 57,946 -549
Sep12 120802 99.860 99.865 99.850 99.860 unch 6,387 43,407 -1,134
Oct12 120802 99.860 99.865 99.855 99.860 unch 2,995 57,259 -895
Nov12 120802 99.860 99.865 99.855 99.865 unch 3,117 39,772 +21
Dec12 120802 99.870 99.875 99.865 99.870 unch 3,164 26,530 -136
Jan13 120802 99.865 99.870 99.865 99.870 unch 3,210 22,558 -570
Total Volume and Open Interest 35,508 429,987 -78,308
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Sep12 120802 99.705 99.705 99.705 99.705 unch      
Dec12 120802 99.730 99.730 99.730 99.730 unch      
Mar13 120802 99.735 99.735 99.735 99.735 unch      
Jun13 120802 99.770 99.770 99.770 99.770 -0.038      
Sep13 120802 99.735 99.735 99.735 99.735 -0.035      
Dec13 120802 99.735 99.735 99.735 99.735 -0.035      
Mar14 120802 99.735 99.735 99.735 99.735 -0.035      
Jun14 120802 99.595 99.595 99.595 99.595 -0.035      
Sep14 120802 99.455 99.455 99.455 99.455 -0.035      
Dec14 120802 99.660 99.660 99.660 99.660 +0.040      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Sep12 120802 99.71 99.71 99.71 99.71 unch 0 1,644 +0
Dec12 120802 99.73 99.73 99.73 99.73 unch 0 660 +0
Mar13 120802 99.74 99.74 99.74 99.74 unch 0 183 +0
Jun13 120802 99.77 99.77 99.77 99.77 -0.04 0 201 +0
Sep13 120802 99.74 99.74 99.74 99.74 -0.03 0 305 +0
Dec13 120802 99.74 99.74 99.74 99.74 -0.03 0 384 +0
Mar14 120802 99.74 99.74 99.74 99.74 -0.03 0 344 +0
Jun14 120802 99.60 99.60 99.60 99.60 -0.03      
Total Volume and Open Interest 0 3,725 +0
Japanese Gov't Bonds(SGX)
Sep12 120802 144.23 144.26 144.08 144.18 -0.02 3,072 20,774 -410
Dec12 120802 143.77 143.77 143.77 143.77 -0.02 0 7 +0
Mar13 120802 141.68 141.68 141.68 141.68 -0.02      
Total Volume and Open Interest 3,072 20,781 -410
Euro-Bund(EUREX)
Sep12 120802 143.45 145.17 142.83 144.88 +1.38 727,454 889,539 -8,818
Dec12 120802 141.63 143.35 141.60 143.11 +1.37 4,006 7,121 +3,860
Mar13 120802 143.11 143.11 143.11 143.11 +1.37      
Total Volume and Open Interest 731,460 896,660 -4,958
Euro-Bobl(EUREX)
Sep12 120802 127.36 128.00 127.10 127.90 +0.54 380,728 607,825 -1,989
Dec12 120802 125.99 126.24 125.99 126.24 +0.53 69 2,938 +64
Mar13 120802 126.24 126.24 126.24 126.24 +0.53      
Total Volume and Open Interest 380,797 610,763 -1,925
3-Mth Euribor(EUREX)
Sep12 120802 99.725 99.725 99.695 99.695 -0.015 115 3,381 +113
Dec12 120802 99.715 99.715 99.715 99.715 -0.010 125 1,420 +125
Mar13 120802 99.720 99.720 99.710 99.710 unch 0 1,193 +0
Total Volume and Open Interest 240 7,602 +238
Long Gilt(LIFFE)
Sep12 120802 121~17 122~07 120~32 122~04 +0~22 145,767 368,192 +259
Dec12 120802 121~02 121~02 121~02 121~02 +0~22 0 120 +0
Total Volume and Open Interest 145,767 368,312 +259
3-Mth Short Sterling(LIFFE)
Sep12 120802 99.39 99.40 99.36 99.36 -0.04 52,784 384,574 -4,213
Dec12 120802 99.46 99.47 99.42 99.43 -0.03 53,132 350,697 +5,007
Mar13 120802 99.49 99.51 99.45 99.46 -0.03 40,726 330,635 +2,621
Jun13 120802 99.49 99.50 99.45 99.46 -0.03 49,707 314,124 +1,145
Sep13 120802 99.47 99.49 99.44 99.45 -0.02 64,939 386,754 -3,574
Dec13 120802 99.44 99.46 99.41 99.42 -0.02 46,974 237,327 -982
Total Volume and Open Interest 410,741 2,719,253 +5,403
3-Mth Euribor(LIFFE)
Sep12 120802 99.720 99.730 99.685 99.695 -0.015 116,261 509,085 -24,654
Dec12 120802 99.740 99.755 99.705 99.715 -0.010 118,602 511,334 -24,315
Mar13 120802 99.720 99.760 99.700 99.710 unch 80,629 442,875 -2,428
Total Volume and Open Interest 787,319 3,491,759 -43,649
3-Mth Aus T-Bills(SFE)
Sep12 120802 96.58 96.60 96.53 96.57 -0.02 18,346 155,419 -5,024
Dec12 120802 96.80 96.80 96.73 96.78 -0.02 18,872 173,134 -9,635
Mar13 120802 96.91 96.92 96.83 96.88 -0.04 9,229 116,042 -2,327
Jun13 120802 96.92 96.92 96.83 96.88 -0.04 7,402 88,417 -3,757
Sep13 120802 96.85 96.86 96.79 96.82 -0.04 2,433 54,142 -169
Dec13 120802 96.77 96.78 96.70 96.74 -0.04 2,421 44,017 +550
Mar14 120802 96.72 96.72 96.65 96.69 -0.04 1,051 26,655 -228
Jun14 120802 96.66 96.66 96.58 96.62 -0.05 1,108 14,966 +10
Sep14 120802 96.60 96.60 96.57 96.57 -0.04 19 2,096 +17
Dec14 120802 96.50 96.50 96.50 96.50 -0.05 1 397 +1
Total Volume and Open Interest 60,882 675,334 -20,562
10-Year Aus T-Bonds(SFE)
Sep12 120802 96.97 97.03 96.91 96.94 -0.04 83,480 391,151 -7,231
Dec12 120802 96.94 96.94 96.94 96.94 -0.04      
Total Volume and Open Interest 83,480 391,151 -7,231
3-Year Aus T-Bonds(SFE)
Sep12 120802 97.45 97.48 97.34 97.40 -0.05 173,830 551,072 -22,027
Dec12 120802 97.40 97.40 97.40 97.40 -0.05      
Total Volume and Open Interest 173,830 551,072 -22,027
Gold(CMX)
Aug12 120802 1600.0 1615.0 1583.1 1587.4 -16.3 6,281 5,807 -5,891
Oct12 120802 1601.1 1616.0 1584.2 1588.6 -16.5 7,501 27,633 -782
Dec12 120802 1602.8 1618.8 1586.3 1590.7 -16.6 124,765 256,882 -3,214
Feb13 120802 1606.8 1617.9 1588.7 1592.8 -16.6 628 21,736 -280
Apr13 120802 1607.6 1609.7 1594.7 1594.7 -16.6 97 16,689 +9
Jun13 120802 1595.7 1596.7 1594.9 1596.6 -16.7 127 19,896 +41
Aug13 120802 1598.5 1598.5 1598.5 1598.5 -16.7 2 3,496 +2
Oct13 120802 1600.6 1600.6 1600.6 1600.6 -16.7 0 1,226 +0
Dec13 120802 1611.9 1611.9 1600.0 1602.7 -16.7 138 9,136 -56
Feb14 120802 1605.0 1605.0 1605.0 1605.0 -16.7 0 4 +0
Apr14 120802 1607.4 1607.4 1607.4 1607.4 -16.7 0 2 +0
Jun14 120802 1609.9 1609.9 1609.9 1609.9 -16.7 25 8,115 -25
Total Volume and Open Interest 140,510 403,403 -9,990
Silver(CMX)
Sep12 120802 2734.0 2778.0 2688.0 2699.5 -54.0 36,104 57,565 -1,655
Dec12 120802 2744.0 2781.0 2697.0 2707.4 -54.0 2,078 30,319 +637
Mar13 120802 2771.0 2771.0 2713.3 2713.3 -54.0 1,069 4,438 +540
May13 120802 2715.3 2715.3 2715.3 2715.3 -54.0 125 3,012 +79
Jul13 120802 2752.5 2753.5 2714.0 2716.6 -54.0 319 4,499 +275
Sep13 120802 2717.4 2717.4 2717.4 2717.4 -54.0 36 1,799 +33
Dec13 120802 2759.0 2777.0 2718.2 2718.2 -54.0 82 11,729 +41
Total Volume and Open Interest 39,875 121,809 -125
Platinum(NYMEX)
Oct12 120802 1401.5 1415.4 1382.7 1387.8 -13.5 8,274 49,196 -196
Jan13 120802 1405.1 1415.7 1386.0 1391.0 -13.8 162 2,993 +97
Apr13 120802 1400.0 1400.0 1394.0 1394.0 -13.8 1 27 +1
Jul13 120802 1395.0 1395.0 1395.0 1395.0 -13.8 0 1 +0
Total Volume and Open Interest 8,437 52,220 -103
Palladium(NYMEX)
Sep12 120802 583.80 589.10 562.35 567.85 -14.75 2,718 22,093 -112
Dec12 120802 585.90 585.90 564.50 569.80 -14.75 147 1,605 +126
Mar13 120802 570.80 570.80 570.80 570.80 -14.70      
Total Volume and Open Interest 2,865 23,698 +9
Copper(CMX)
Sep12 120802 336.05 338.40 328.85 329.05 -8.45 49,768 77,194 -1,133
Dec12 120802 337.05 339.50 330.10 330.25 -8.40 8,352 42,867 -208
Mar13 120802 338.55 338.60 331.40 331.40 -8.35 1,805 8,647 +9
May13 120802 334.00 334.90 332.00 332.05 -8.30 38 1,790 -20
Jul13 120802 339.75 339.75 332.45 332.45 -8.20 79 928 +46
Total Volume and Open Interest 62,553 142,774 +111
DJIA Index(CBOT)
Sep12 120802 12915 13026 12745 12831 -92 389 11,521 +317
Dec12 120802 12750 12844 12750 12750 -94 15 41 +13
Mar13 120802 12676 12770 12676 12676 -94      
Jun13 120802 12600 12694 12600 12600 -94      
Total Volume and Open Interest 404 11,562 +330
E-mini DJIA Index(CBOT)
Sep12 120802 12917 13030 12721 12831 -92 104,423 97,984 +2,603
Dec12 120802 12803 12893 12666 12750 -94 3 167 -1
Mar13 120802 12676 12676 12676 12676 -94 0 2 +0
Jun13 120802 12600 12600 12600 12600 -94 0 38 +0
Total Volume and Open Interest 104,426 98,191 +2,602
S & P 500(CME)
Sep12 120802 1369.20 1383.00 1350.00 1361.90 -8.50 9,623 218,373 -695
Dec12 120802 1356.50 1360.30 1344.30 1354.80 -8.50 57 11,445 -28
Mar13 120802 1347.90 1347.90 1337.40 1347.90 -8.50 70 659 +0
Jun13 120802 1341.00 1341.00 1330.50 1341.00 -8.50 0 19 +0
Total Volume and Open Interest 9,750 230,496 -723
S & P 500 E-Mini(Globex)
Sep12 120802 1370.00 1383.00 1349.25 1362.00 -8.50 1,774,241 2,732,125 -7,620
Dec12 120802 1363.00 1376.25 1343.00 1354.75 -8.50 1,631 22,843 +305
Total Volume and Open Interest 1,776,138 2,756,499 -7,251
NASDAQ 100(CME)
Sep12 120802 2627.80 2648.00 2601.00 2618.50 -6.50 266 8,915 +13
Dec12 120802 2611.00 2630.00 2601.00 2611.00 -6.50 0 7 +0
Mar13 120802 2605.50 2612.00 2605.50 2605.50 -6.50      
Total Volume and Open Interest 266 8,922 +13
NASDAQ 100 E-Mini(Globex)
Sep12 120802 2625.30 2648.80 2600.50 2618.50 -6.50 215,377 368,192 +546
Dec12 120802 2629.50 2632.30 2599.80 2611.00 -6.50 10 300 -3
Total Volume and Open Interest 215,388 368,502 +544
S & P Midcap 400(CME)
Sep12 120802 920.00 929.00 917.50 925.50 -3.70 3 1,741 +0
Dec12 120802 921.60 921.60 921.60 921.60 -3.70      
Mar13 120802 919.60 919.60 919.60 919.60 -3.70      
Total Volume and Open Interest 3 1,741 +0
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Sep12 120802 8680 8705 8510 8570 -105 3,630 31,254 +24
Dec12 120802 8490 8530 8490 8530 -105 0 7 +0
Total Volume and Open Interest 3,630 31,261 +24
Nikkei 225(SGX)
Sep12 120802 8640 8705 8620 8625 -5 105,666 196,553 -717
Dec12 120802 8620 8620 8560 8560 -5 2,912 10,749 -17
Mar13 120802 8545 8545 8545 8545 -10 0 48 +0
Total Volume and Open Interest 108,640 215,144 -726
CAC 40(EURONEXT)
Aug12 120802 3325.0 3378.0 3206.0 3234.0 -91.0 96,723 290,097 -12,307
Sep12 120802 3318.5 3368.0 3202.5 3227.0 -91.5 1,169 39,961 +682
Oct12 120802 3215.5 3215.5 3215.5 3215.5 -90.5 0 3 +0
Total Volume and Open Interest 97,892 330,167 -11,625
Hang Seng Index(HKFE)
Aug12 120802 19784 19789 19611 19630 -162 73,055 81,355 +677
Sep12 120802 19675 19675 19533 19543 -162 813 4,928 +237
Total Volume and Open Interest 73,993 91,480 -14,220
DAX(EUREX)
Sep12 120802 6766.5 6864.0 6552.0 6613.0 -145.0 137,657 162,732 +3,819
Dec12 120802 6752.0 6855.5 6554.5 6612.5 -144.5 442 10,145 +238
Mar13 120802 6755.5 6807.0 6570.0 6614.5 -145.0 13 802 +0
Total Volume and Open Interest 138,112 173,679 +4,057
FT-SE 100(EURONEXT)
Sep12 120802 5675.00 5735.50 5584.00 5624.50 -44.00 98,624 623,996 +2,564
Dec12 120802 5637.00 5700.00 5555.00 5594.00 -44.00 23 650 -3
Mar13 120802 5551.00 5551.00 5551.00 5551.00 -44.00 0 247 +0
Total Volume and Open Interest 98,647 624,893 +2,561
SPI 200(SFE)
Sep12 120802 4229.0 4244.0 4213.0 4228.0 +2.0 25,821 239,492 -3,189
Dec12 120802 4225.0 4225.0 4225.0 4225.0 +2.0 148 5,938 +72
Mar13 120802 4188.0 4188.0 4188.0 4188.0 +2.0 0 1,404 +0
Total Volume and Open Interest 25,971 248,664 -3,227
GSCI(CME)
Aug12 120802 631.80 633.50 629.50 629.50 -5.00 226 7,680 -74
Sep12 120802 630.50 632.55 627.50 627.50 -5.00 23 859 -1
Oct12 120802 628.50 634.05 628.50 628.50 -5.50      
Total Volume and Open Interest 249 8,539 -75
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

Main Menu

MRCI Online

Free Links

Newsflash

Let MRCI introduce you to our Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!