Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Fri August 10, 2012
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Aug12 120810 1700.00 1738.50 1694.50 1709.50 +15.00 1,334 1,229 -403
Sep12 120810 1651.25 1699.75 1646.75 1673.25 +18.50 15,228 38,561 -1,427
Nov12 120810 1628.50 1668.00 1621.00 1643.75 +12.50 108,535 366,175 -10,262
Jan13 120810 1613.50 1654.50 1607.50 1635.50 +18.75 13,896 84,583 +1,053
Mar13 120810 1524.50 1559.75 1518.00 1545.25 +19.75 8,506 82,009 -414
May13 120810 1449.75 1482.00 1441.00 1476.75 +27.00 7,111 85,807 +1,027
Jul13 120810 1435.00 1459.75 1426.00 1454.75 +19.25 5,788 57,503 +283
Aug13 120810 1412.25 1422.00 1405.50 1419.75 +14.25 4 305 -2
Sep13 120810 1358.25 1358.25 1344.00 1358.25 +14.25 8 357 +0
Nov13 120810 1284.00 1305.75 1276.00 1302.75 +18.25 1,385 24,792 +123
Jan14 120810 1307.00 1307.00 1288.75 1307.00 +18.25 0 188 +0
Mar14 120810 1307.50 1307.50 1289.25 1307.50 +18.25 0 13 +0
May14 120810 1307.50 1307.50 1289.25 1307.50 +18.25      
Jul14 120810 1311.50 1311.50 1293.25 1311.50 +18.25 0 9 +0
Total Volume and Open Interest 161,874 742,942 -9,965
Soybean Meal(CBOT)
Aug12 120810 538.90 547.30 537.40 544.50 +5.80 877 2,092 -428
Sep12 120810 520.10 533.00 519.00 521.10 +1.40 12,950 42,810 +530
Oct12 120810 501.90 515.00 500.50 503.40 +1.40 8,368 30,913 +1,612
Dec12 120810 493.90 507.50 492.50 494.90 +0.30 27,559 109,679 -288
Jan13 120810 481.70 493.10 479.60 484.00 +2.30 3,025 13,189 +787
Mar13 120810 449.50 458.40 446.60 451.30 +3.80 2,475 13,223 -356
May13 120810 413.70 425.00 411.40 420.60 +6.60 951 13,181 +91
Jul13 120810 406.00 414.10 402.60 409.20 +3.60 907 13,141 +122
Aug13 120810 392.90 394.40 390.00 393.90 +3.90 16 640 -2
Sep13 120810 374.90 377.00 371.90 376.30 +4.40 16 648 +5
Total Volume and Open Interest 57,507 246,938 +2,151
Soybean Oil(CBOT)
Aug12 120810 52.76 53.65 52.50 53.60 +1.21 1,404 1,508 -141
Sep12 120810 52.59 53.83 52.25 53.78 +1.19 20,207 61,470 -1,652
Oct12 120810 52.79 54.03 52.20 53.99 +1.20 9,485 24,921 +1
Dec12 120810 53.20 54.47 52.86 54.41 +1.21 37,004 157,171 -1,426
Jan13 120810 53.50 54.69 53.16 54.65 +1.19 3,853 27,198 +621
Mar13 120810 53.70 54.89 53.47 54.83 +1.16 3,081 18,437 +21
May13 120810 53.92 55.01 53.56 54.96 +1.16 2,155 12,279 +8
Jul13 120810 54.16 55.20 53.82 55.13 +1.12 2,206 12,976 +351
Aug13 120810 53.82 55.05 53.82 55.05 +1.06 219 2,153 +73
Sep13 120810 54.89 54.89 53.87 54.89 +1.02 161 1,614 +20
Total Volume and Open Interest 80,809 329,149 -2,318
Canola(WCE)
Nov12 120810 609.5 620.0 607.0 617.1 +8.0 10,371 138,715 -1,397
Jan13 120810 611.3 623.9 611.3 621.5 +8.7 5,272 45,020 +1,317
Mar13 120810 612.7 624.8 612.7 622.1 +7.8 682 14,844 -326
May13 120810 614.9 621.2 611.7 618.0 +7.8 447 19,064 +5
Jul13 120810 609.0 614.8 605.4 613.0 +7.6 164 3,602 -37
Total Volume and Open Interest 16,936 222,979 -438
Corn(CBOT)
Sep12 120810 817.50 843.75 799.00 800.00 -18.25 99,517 241,667 -20,668
Dec12 120810 823.00 849.00 807.25 809.25 -14.50 173,955 585,247 +17,851
Mar13 120810 823.00 845.00 808.75 812.00 -11.75 34,823 150,633 +1,046
May13 120810 817.00 838.00 803.25 807.25 -10.00 8,956 34,982 +1,824
Jul13 120810 806.50 824.00 793.75 798.00 -9.50 8,569 88,286 +1,546
Sep13 120810 688.50 690.00 680.50 682.00 -4.75 711 12,144 +119
Dec13 120810 648.00 650.00 639.50 649.50 unch 5,456 69,803 +1,547
Mar14 120810 652.75 655.00 645.00 654.75 +1.75 28 1,614 +21
May14 120810 656.50 656.50 654.75 656.50 +1.75 3 363 +2
Jul14 120810 657.00 657.00 649.00 656.50 +1.50 13 967 +0
Total Volume and Open Interest 332,090 1,190,355 +3,307
Wheat(CBOT)
Sep12 120810 912.75 931.75 880.00 885.25 -27.75 76,111 141,772 -12,243
Dec12 120810 927.00 945.50 896.00 901.25 -25.75 65,408 186,733 +8,018
Mar13 120810 931.00 948.25 903.25 910.75 -19.25 16,726 45,474 +2,472
May13 120810 907.75 924.00 887.50 899.00 -9.00 4,521 12,448 -298
Jul13 120810 857.50 868.00 836.50 852.00 -5.50 5,370 45,983 -88
Sep13 120810 857.00 865.00 840.00 852.50 -4.25 271 1,392 +63
Total Volume and Open Interest 169,716 461,044 -2,099
Wheat(KCBT)
Sep12 120810 911.75 930.00 885.00 893.00 -22.00 13,310 60,666 -2,950
Dec12 120810 935.50 953.75 909.50 917.25 -21.75 11,777 60,270 +1,233
Mar13 120810 946.00 962.75 920.00 929.00 -18.75 2,679 15,230 +1,351
May13 120810 939.25 943.75 914.75 925.50 -14.75 192 6,669 +67
Jul13 120810 880.00 890.00 858.50 877.00 -5.00 593 12,511 +252
Sep13 120810 877.00 888.00 864.00 888.00 +9.00 62 496 +40
Total Volume and Open Interest 28,685 156,712 +36
Wheat(MGE)
Sep12 120810 959.00 975.00 931.50 935.50 -23.50 3,627 13,804 -1,187
Dec12 120810 968.25 984.50 942.50 945.75 -22.50 2,717 17,147 +510
Mar13 120810 980.25 990.50 950.50 954.50 -22.25 670 6,032 +191
May13 120810 978.50 979.50 952.25 955.25 -23.25 27 1,104 -1
Jul13 120810 971.25 985.00 954.25 955.50 -19.75 59 323 +7
Total Volume and Open Interest 7,551 40,615 -115
Oats(CBOT)
Sep12 120810 394.50 399.50 384.75 388.25 -1.25 145 1,121 -23
Dec12 120810 388.50 398.50 382.00 384.75 -0.75 355 8,598 +34
Mar13 120810 390.00 392.50 379.00 382.50 +0.50 19 433 +11
May13 120810 383.00 383.00 382.50 382.50 -0.25 0 17 +0
Total Volume and Open Interest 519 10,176 +22
Rough Rice(CBOT)
Sep12 120810 15.89 16.04 15.86 15.94 +0.02 416 9,151 -242
Nov12 120810 16.18 16.28 16.13 16.21 +0.02 136 4,201 +52
Jan13 120810 16.44 16.55 16.44 16.49 +0.02 23 392 +20
Mar13 120810 16.70 16.77 16.70 16.77 +0.04 4 107 +3
Total Volume and Open Interest 579 13,879 -167
Live Cattle(CME)
Aug12 120810 121.785 121.785 120.500 120.600 -0.830 6,153 15,915 -1,535
Oct12 120810 125.900 126.080 125.250 125.535 -0.250 23,625 135,450 +1,871
Dec12 120810 128.600 128.750 128.130 128.450 -0.050 10,246 75,356 +354
Feb13 120810 131.630 131.735 131.000 131.000 -0.350 6,396 34,377 +211
Apr13 120810 135.000 135.100 134.500 134.900 +0.100 3,483 21,722 +78
Jun13 120810 132.550 132.550 132.050 132.250 -0.250 1,909 8,244 +765
Total Volume and Open Interest 52,182 294,092 +1,899
Feeder Cattle(CME)
Aug12 120810 139.050 140.185 138.130 139.485 +0.385 978 5,978 -291
Sep12 120810 139.350 140.450 138.535 139.735 +0.250 2,056 6,920 -370
Oct12 120810 140.500 141.685 139.700 140.880 +0.380 2,604 11,621 +137
Nov12 120810 142.600 143.700 141.850 142.850 +0.150 584 4,813 +20
Jan13 120810 145.650 146.935 145.325 146.185 +0.385 261 4,119 +26
Mar13 120810 148.400 149.150 148.130 148.700 unch 50 1,095 +20
Apr13 120810 150.000 150.650 150.000 150.185 -0.515 28 495 +1
Total Volume and Open Interest 6,590 35,647 -445
Lean Hogs(CME)
Aug12 120810 92.000 92.200 91.750 91.885 unch 7,298 9,999 +232
Oct12 120810 75.975 76.180 75.475 75.535 -0.415 21,488 96,305 +759
Dec12 120810 73.400 73.800 73.225 73.430 -0.045 9,592 46,692 +360
Feb13 120810 80.385 80.900 80.250 80.700 +0.200 5,272 26,890 +497
Apr13 120810 87.950 88.850 87.950 88.800 +0.750 2,920 19,251 +367
May13 120810 95.900 96.500 95.900 96.450 +0.550 39 807 +9
Jun13 120810 98.700 99.535 98.700 99.450 +0.550 968 11,705 +102
Jul13 120810 98.400 99.100 98.400 99.100 +0.500 120 3,525 +55
Total Volume and Open Interest 47,789 217,953 +2,394
Class III Milk(CME)
Aug12 120810 17.61 17.65 17.56 17.64 +0.01 309 4,020 -49
Sep12 120810 19.18 19.25 18.98 19.17 -0.08 318 5,062 +96
Oct12 120810 19.76 19.85 19.65 19.74 -0.06 323 3,915 +150
Nov12 120810 19.77 19.77 19.60 19.61 -0.17 105 3,239 +19
Dec12 120810 19.64 19.65 19.53 19.54 -0.13 98 3,084 +27
Total Volume and Open Interest 1,313 25,270 +300
Cocoa(ICE)
Sep12 120810 2452 2475 2431 2446 -17 11,419 35,935 -5,941
Dec12 120810 2466 2488 2442 2458 -19 14,533 75,023 +4,685
Mar13 120810 2468 2494 2450 2466 -16 2,949 40,051 +810
May13 120810 2475 2502 2462 2476 -13 1,699 15,447 -61
Jul13 120810 2496 2507 2473 2483 -12 431 8,690 +144
Sep13 120810 2492 2492 2478 2489 -11 143 4,477 -73
Dec13 120810 2491 2498 2485 2498 -11 44 6,005 +22
Total Volume and Open Interest 31,219 190,864 -413
Coffee "C"(ICE)
Sep12 120810 167.00 167.45 164.20 166.25 -0.20 16,959 44,819 -4,381
Dec12 120810 170.10 170.60 167.15 169.35 -0.20 12,900 58,568 +3,767
Mar13 120810 174.00 174.00 171.00 173.10 -0.10 3,119 22,678 +787
May13 120810 177.00 177.00 173.80 175.80 -0.05 535 5,691 +135
Jul13 120810 178.00 178.30 176.40 178.30 -0.10 106 4,437 -2
Sep13 120810 179.70 180.85 179.00 180.85 -0.10 93 1,257 +55
Total Volume and Open Interest 33,783 138,912 +391
Orange Juice(ICE)
Sep12 120810 113.75 115.90 111.25 113.00 -1.65 844 8,616 -421
Nov12 120810 109.60 111.15 105.00 106.55 -3.35 659 10,657 +313
Jan13 120810 112.25 112.25 106.60 107.95 -3.55 141 2,575 +149
Mar13 120810 114.40 114.40 108.35 109.70 -3.45 70 1,349 +46
May13 120810 112.00 112.40 110.60 111.80 -1.90 2 188 -2
Jul13 120810 113.50 113.50 113.50 113.50 +1.05 3 16 +0
Total Volume and Open Interest 1,724 23,414 +90
Sugar #11(ICE)
Oct12 120810 20.98 21.19 20.65 20.74 -0.06 42,170 303,357 -945
Mar13 120810 21.45 21.57 21.15 21.23 -0.05 21,329 151,070 -1,193
May13 120810 20.75 21.21 20.75 20.90 -0.09 10,333 44,649 -1,152
Jul13 120810 20.94 21.09 20.80 20.82 -0.09 6,646 77,613 +396
Oct13 120810 21.10 21.23 20.99 21.02 -0.07 3,932 38,593 +761
Mar14 120810 21.35 21.44 21.28 21.31 -0.08 1,055 24,606 +383
May14 120810 21.30 21.36 21.21 21.28 -0.04 114 6,805 +0
Jul14 120810 21.20 21.36 21.20 21.28 -0.03 132 5,986 +37
Total Volume and Open Interest 85,978 661,026 -1,664
London Cocoa(LCE)
Sep12 120810 1656 1679 1650 1650 -16 7,406 38,110 -468
Dec12 120810 1662 1678 1650 1650 -17 7,403 63,094 +1,244
Mar13 120810 1645 1653 1628 1628 -14 3,261 56,343 +59
May13 120810 1645 1650 1630 1630 -9 659 22,948 +349
Jul13 120810 1646 1650 1634 1634 -8 107 12,494 +354
Sep13 120810 1631 1631 1631 1631 -10 503 7,087 +289
Dec13 120810 1643 1643 1643 1643 +1 21 7,656 +2
Total Volume and Open Interest 19,360 208,283 +1,829
London Sugar(LCE)
Oct12 120810 580.60 588.70 578.50 578.50 -3.00 2,874 26,730 -1,247
Dec12 120810 563.50 570.60 562.00 562.00 -2.20 947 10,993 -201
Mar13 120810 567.50 573.00 565.30 565.30 -1.60 1,211 14,118 +266
May13 120810 565.00 570.60 564.30 564.30 -1.00 570 4,012 +136
Aug13 120810 560.00 565.80 560.00 560.00 -0.80 371 2,245 +66
Total Volume and Open Interest 6,228 60,595 -824
Cotton(ICE)
Oct12 120810 75.52 75.52 72.68 72.90 -2.69 54 350 -5
Dec12 120810 75.80 76.16 72.95 73.02 -2.93 11,302 132,967 -795
Mar13 120810 76.33 76.96 73.65 73.81 -2.84 2,923 32,874 +311
May13 120810 76.94 77.37 74.24 74.32 -2.91 876 6,109 +114
Jul13 120810 77.98 77.98 75.00 75.00 -2.80 259 6,349 -65
Oct13 120810 75.60 75.60 75.60 75.60 -2.52 0 5 +0
Total Volume and Open Interest 15,612 181,010 -414
Lumber(CME)
Sep12 120810 293.9 303.2 290.8 303.2 +10.0 765 4,175 -29
Nov12 120810 290.7 299.8 288.0 293.4 +1.7 387 2,853 +127
Jan13 120810 299.7 307.0 297.1 307.0 +8.9 188 881 +100
Mar13 120810 308.0 315.3 305.0 315.3 +10.0 5 160 +0
Total Volume and Open Interest 1,345 8,073 +198
Crude Oil(NYM)
Sep12 120810 93.46 93.87 91.71 92.87 -0.49 269,931 216,061 -19,918
Oct12 120810 93.75 94.11 91.97 93.15 -0.48 88,708 156,996 +7,693
Nov12 120810 93.96 94.25 92.27 93.43 -0.51 43,912 112,202 +5,430
Dec12 120810 94.36 94.42 92.66 93.83 -0.52 59,197 188,876 +891
Jan13 120810 94.30 94.69 93.13 94.33 -0.51 15,891 82,678 +1,179
Feb13 120810 94.69 95.20 93.49 94.74 -0.48 9,803 37,501 -91
Mar13 120810 95.05 95.42 93.96 95.01 -0.42 14,165 40,970 -1,694
Apr13 120810 95.40 95.47 94.05 95.14 -0.34 6,142 21,436 -65
May13 120810 95.50 95.50 94.40 95.18 -0.27 5,545 20,932 +540
Jun13 120810 95.27 95.35 94.27 95.13 -0.23 25,298 69,935 -553
Jul13 120810 94.41 95.10 94.29 95.04 -0.21 3,040 27,708 +267
Aug13 120810 93.84 94.95 93.84 94.89 -0.21 2,918 17,550 +825
Sep13 120810 94.63 94.84 94.63 94.67 -0.24 2,715 23,383 +214
Oct13 120810 94.42 94.42 94.42 94.42 -0.27 1,786 13,267 +97
Nov13 120810 94.25 94.25 94.17 94.17 -0.30 2,106 18,453 +291
Dec13 120810 93.83 94.10 92.88 93.93 -0.32 37,072 134,372 +3,520
Total Volume and Open Interest 615,755 1,450,097 +480
e-miNY Crude Oil(NYM)
Aug12 120719 89.975 92.950 89.850 92.650 +2.775 5,759 2,099 +71
Sep12 120810 93.425 93.850 91.700 92.875 -0.475 7,733 3,428 +353
Oct12 120810 93.650 93.900 91.950 93.150 -0.475 624 2,633 +280
Nov12 120810 93.900 93.900 92.400 93.425 -0.525 142 4,418 +9
Dec12 120810 93.825 94.300 92.875 93.825 -0.525 217 6,250 -1
Jan13 120810 93.750 94.325 93.750 94.325 -0.525 49 1,708 +0
Feb13 120810 94.750 94.750 94.750 94.750 -0.475 4 71 +0
Mar13 120810 94.650 95.000 94.650 95.000 -0.425 0 6 +0
Apr13 120810 95.150 95.150 95.150 95.150 -0.325 0 2 +0
May13 120810 95.175 95.175 95.175 95.175 -0.275      
Total Volume and Open Interest 8,769 18,717 +641
Heating Oil(NYM)
Sep12 120810 305.19 306.06 300.62 302.05 -2.45 53,014 87,783 -1,089
Oct12 120810 306.03 306.56 301.47 303.04 -2.25 25,409 44,069 +1,396
Nov12 120810 306.60 306.60 302.50 304.12 -2.03 18,053 37,612 +993
Dec12 120810 307.27 307.27 302.83 304.82 -1.88 22,059 41,136 +600
Jan13 120810 306.44 306.45 303.04 305.24 -1.73 8,405 24,949 +419
Feb13 120810 303.88 304.66 303.88 304.45 -1.64 4,038 9,630 -815
Mar13 120810 301.21 303.50 301.21 302.66 -1.51 4,678 21,841 +271
Apr13 120810 299.50 300.46 299.46 300.21 -1.38 3,522 20,508 -471
May13 120810 301.40 302.34 301.25 302.07 -1.37 2,306 8,264 -116
Jun13 120810 299.62 300.58 299.25 300.27 -1.47 1,400 8,417 +459
Jul13 120810 299.45 299.93 299.45 299.77 -1.52 244 2,487 -10
Aug13 120810 299.62 299.62 299.62 299.62 -1.57 244 808 -10
Sep13 120810 299.00 299.62 298.75 299.62 -1.57 174 772 +29
Oct13 120810 299.62 299.62 299.62 299.62 -1.57 95 450 -35
Total Volume and Open Interest 145,093 314,338 +1,602
Gasoline(NYMEX)
Sep12 120810 301.24 302.36 295.73 300.39 +0.31 58,190 84,215 -3,507
Oct12 120810 281.49 282.05 276.60 280.60 -0.23 37,772 49,809 +1,395
Nov12 120810 273.66 275.50 270.72 274.47 -0.73 20,457 32,675 +2,131
Dec12 120810 272.21 272.21 267.08 270.60 -0.93 13,186 41,995 +101
Jan13 120810 268.87 269.12 265.63 268.96 -1.01 6,131 16,074 -185
Feb13 120810 270.24 270.70 265.56 268.98 -1.04 3,262 6,675 +1,044
Mar13 120810 270.19 270.32 266.72 270.12 -1.05 701 7,783 +91
Apr13 120810 283.39 284.04 282.72 284.04 -1.03 363 5,601 -137
May13 120810 282.66 282.66 282.66 282.66 -1.06 250 2,569 +140
Jun13 120810 282.28 282.34 278.48 280.19 -1.08 64 5,691 -28
Total Volume and Open Interest 140,521 261,051 +1,094
e-miNY RBOB Gasoline(NYM)
Sep12 120810 300.40 300.40 300.39 300.40 +0.30      
Oct12 120810 280.60 280.60 280.60 280.60 -0.20      
Nov12 120810 274.50 274.50 274.47 274.50 -0.70      
Dec12 120810 270.60 270.60 270.60 270.60 -0.90      
Total Volume and Open Interest      
Natural Gas(NYM)
Sep12 120810 2.931 2.943 2.760 2.770 -0.175 155,702 207,533 -20,898
Oct12 120810 2.960 2.966 2.798 2.808 -0.162 92,087 165,887 -8,939
Nov12 120810 3.152 3.155 3.016 3.027 -0.129 102,511 158,617 +4,432
Dec12 120810 3.417 3.417 3.297 3.311 -0.109 25,096 52,636 -1,442
Jan13 120810 3.552 3.552 3.439 3.453 -0.104 34,811 139,054 +726
Feb13 120810 3.518 3.518 3.458 3.469 -0.101 6,021 28,870 -27
Mar13 120810 3.495 3.495 3.442 3.456 -0.097 11,113 49,815 +1,843
Apr13 120810 3.537 3.537 3.428 3.439 -0.095 12,932 65,455 -1,052
May13 120810 3.505 3.505 3.466 3.475 -0.094 1,669 17,331 +85
Jun13 120810 3.598 3.598 3.513 3.521 -0.093 1,606 9,080 +190
Jul13 120810 3.590 3.599 3.554 3.562 -0.093 1,195 13,770 -25
Aug13 120810 3.640 3.640 3.575 3.582 -0.094 772 11,118 +136
Sep13 120810 3.625 3.625 3.577 3.587 -0.093 1,113 9,157 -203
Oct13 120810 3.655 3.655 3.603 3.613 -0.092 3,085 38,579 +335
Nov13 120810 3.765 3.765 3.732 3.738 -0.086 874 17,898 +309
Dec13 120810 3.980 3.980 3.935 3.944 -0.084 481 17,190 +56
Total Volume and Open Interest 453,117 1,088,255 -23,997
Brent Crude Oil(ICE)
Sep12 120810 113.28 113.54 111.31 112.95 -0.27 188,637 137,230 -16,762
Oct12 120810 111.71 111.71 109.77 111.11 -0.56 167,359 219,932 -826
Nov12 120810 110.89 110.95 109.07 110.29 -0.67 76,909 138,243 +8,177
Dec12 120810 110.37 110.47 108.61 109.81 -0.67 84,105 131,875 +606
Jan13 120810 109.84 110.00 108.22 109.40 -0.65 20,827 44,508 +548
Feb13 120810 109.41 109.48 107.82 109.02 -0.61 14,756 31,678 +2,822
Mar13 120810 109.05 109.15 107.41 108.61 -0.59 10,637 33,850 +1,125
Apr13 120810 108.73 108.73 107.43 108.20 -0.58 4,474 16,841 +80
May13 120810 108.31 108.31 107.03 107.77 -0.58 5,656 15,646 +152
Jun13 120810 107.90 107.90 106.29 107.33 -0.58 17,941 55,873 +1,171
Jul13 120810 106.94 106.94 106.94 106.94 -0.58 3,290 14,753 -375
Aug13 120810 106.52 106.52 106.52 106.52 -0.59 3,461 13,193 +221
Sep13 120810 106.11 106.11 106.11 106.11 -0.59 2,981 16,465 +1,409
Oct13 120810 105.68 105.68 105.68 105.68 -0.60 1,935 8,324 -58
Total Volume and Open Interest 661,675 1,134,584 +1,005
Gas Oil(ICE)
Aug12 120810 960.00 963.00 949.25 959.50 unch 40,112 17,057 -14,442
Sep12 120810 963.75 966.00 949.50 955.00 -5.75 107,314 135,114 -3,445
Oct12 120810 963.75 964.50 948.50 954.75 -5.25 68,156 102,328 +6,176
Nov12 120810 959.50 960.75 945.50 951.75 -5.00 34,622 47,936 +3,652
Dec12 120810 955.50 956.75 942.00 948.25 -4.75 51,473 73,615 -360
Jan13 120810 954.00 954.00 940.25 946.50 -5.00 13,670 31,382 +5,685
Feb13 120810 950.75 950.75 938.25 943.75 -5.00 5,831 20,248 +462
Mar13 120810 945.25 946.25 933.00 939.75 -5.00 3,970 19,554 +738
Apr13 120810 940.25 941.25 931.75 935.00 -5.25 1,719 14,126 -42
May13 120810 935.00 936.25 924.00 930.25 -5.00 3,704 10,733 +34
Total Volume and Open Interest 342,336 582,736 +1,449
Ethanol(CBOT)
Aug12 120803 2.614 2.614 2.614 2.614 +0.049 76 45 -45
Sep12 120810 2.613 2.640 2.605 2.609 -0.017 226 1,373 -72
Oct12 120810 2.580 2.595 2.570 2.575 -0.012 195 1,541 +15
Nov12 120810 2.557 2.557 2.531 2.539 -0.006 91 1,677 +36
Dec12 120810 2.532 2.532 2.506 2.519 +0.001 92 1,524 +31
Jan13 120810 2.490 2.507 2.485 2.496 +0.004 400 1,566 -136
Feb13 120810 2.472 2.480 2.466 2.478 +0.011 90 1,229 +17
Mar13 120810 2.460 2.475 2.453 2.466 +0.012 63 1,321 +17
Total Volume and Open Interest 1,307 12,336 -63
WTI Crude Oil(ICE)
Sep12 120810 93.54 93.54 91.70 92.87 -0.49 45,439 44,568 -3,723
Oct12 120810 93.63 93.68 91.98 93.15 -0.48 23,533 52,857 +2,193
Nov12 120810 93.69 93.85 92.35 93.43 -0.51 10,248 26,436 -89
Dec12 120810 94.28 94.36 92.67 93.83 -0.52 14,391 94,561 -1,336
Jan13 120810 93.81 94.50 93.31 94.33 -0.51 2,548 18,815 -388
Feb13 120810 94.57 94.87 93.70 94.74 -0.48 3,536 12,620 -173
Mar13 120810 95.00 95.39 93.91 95.01 -0.42 2,937 11,804 +171
Apr13 120810 94.81 95.49 93.91 95.14 -0.34 1,692 3,859 +56
May13 120810 94.39 95.49 93.92 95.18 -0.27 1,618 4,894 +109
Jun13 120810 94.70 95.41 93.87 95.13 -0.23 4,852 27,285 -233
Jul13 120810 95.04 95.04 95.04 95.04 -0.21 670 2,525 +80
Aug13 120810 94.89 94.89 94.89 94.89 -0.21 689 3,611 +178
Sep13 120810 94.67 94.67 94.67 94.67 -0.24 471 7,775 +202
Oct13 120810 94.42 94.42 94.42 94.42 -0.27 482 1,986 +217
Nov13 120810 94.17 94.17 94.17 94.17 -0.30 493 2,933 -47
Dec13 120810 93.35 93.93 93.35 93.93 -0.32 8,115 63,003 +1,715
Total Volume and Open Interest 126,094 462,391 +289
US Dollar Index(ICE)
Sep12 120810 82.700 82.945 82.500 82.630 -0.080 15,854 63,538 -1,606
Dec12 120810 83.130 83.250 82.940 82.950 -0.080 12 789 +0
Mar13 120810 83.340 83.340 83.340 83.340 -0.080      
Total Volume and Open Interest 15,866 64,327 -1,606
Australian Dollar(CME)
Sep12 120810 105.41 105.48 104.62 105.32 -0.10 107,541 165,054 +3,531
Dec12 120810 104.05 104.56 103.81 104.47 -0.09 36 902 -2
Mar13 120810 103.67 103.75 103.67 103.67 -0.08 0 4 +0
Total Volume and Open Interest 107,580 165,968 +3,532
British Pound(CME)
Sep12 120810 156.34 157.00 155.75 156.71 +0.38 92,144 116,199 +1,486
Dec12 120810 156.15 156.83 155.80 156.67 +0.38 281 430 +72
Mar13 120810 156.63 156.63 156.26 156.63 +0.37 0 47 +0
Total Volume and Open Interest 92,425 116,683 +1,558
Canadian Dollar(CME)
Sep12 120810 100.78 100.87 100.10 100.73 -0.01 78,577 104,086 +4,795
Dec12 120810 100.58 100.64 99.95 100.51 -0.01 172 8,026 -42
Mar13 120810 99.95 100.28 99.77 100.27 -0.01 59 1,508 +26
Jun13 120810 99.85 100.04 99.75 100.02 -0.01 0 353 +0
Total Volume and Open Interest 78,808 114,037 +4,779
Japanese Yen(CME)
Sep12 120810 127.30 127.99 127.20 127.85 +0.55 71,082 145,998 -1,855
Dec12 120810 127.42 128.10 127.42 127.99 +0.55 17 1,121 +9
Mar13 120810 128.20 128.20 127.64 128.19 +0.55 0 27 +0
Total Volume and Open Interest 71,099 147,152 -1,846
Swiss Franc(CME)
Sep12 120810 102.51 102.64 102.01 102.45 +0.01 30,829 55,116 -1,046
Dec12 120810 102.69 102.69 102.68 102.69 +0.01 1 214 -1
Mar13 120810 102.97 102.97 102.96 102.97 +0.01 0 2 +0
Total Volume and Open Interest 30,830 55,332 -1,047
EuroFX(CME)
Sep12 120810 123.09 123.22 122.45 122.97 -0.03 185,922 315,972 -545
Dec12 120810 123.14 123.36 122.70 123.13 -0.02 423 5,130 +28
Mar13 120810 123.00 123.33 123.00 123.31 -0.02 1 91 +1
Total Volume and Open Interest 186,346 321,727 -516
Mexican Peso(CME)
Aug12 120810 762.5 762.5 762.2 762.5 +0.2      
Sep12 120810 760.5 762.0 756.5 760.5 +0.2 27,839 184,156 +3,669
Total Volume and Open Interest 27,903 185,240 +3,720
Brazilian Real(CME)
Sep12 120810 493.60 494.65 492.70 493.70 +0.10 105 3,865 +26
Oct12 120810 492.00 492.45 490.55 491.55 +0.15 0 763 +0
Nov12 120810 489.80 489.80 489.65 489.80 +0.15      
Dec12 120810 488.00 488.00 487.90 488.00 +0.10 0 60 +0
Total Volume and Open Interest 105 17,028 +26
30-Year T-Bonds(CBOT)
Sep12 120810 148~050 149~080 148~040 148~270 +0~190 289,466 597,021 -3,555
Dec12 120810 149~100 150~050 149~040 149~240 +0~200 1,393 5,482 +254
Mar13 120810 149~000 149~000 148~120 149~000 +0~200 0 3 +0
Total Volume and Open Interest 290,859 602,506 -3,301
10-Year T-Notes(CBOT)
Sep12 120810 133~135 133~275 133~120 133~235 +0~090 829,756 1,638,977 +174
Dec12 120810 132~130 132~260 132~130 132~225 +0~095 5,167 17,963 +1,646
Mar13 120810 131~275 131~275 131~275 131~275 +0~095      
Total Volume and Open Interest 834,923 1,656,940 +1,820
5-Year T-Notes(CBOT)
Sep12 120810 124~021 124~047 124~020 124~044 +0~021 362,135 1,184,544 +10,161
Dec12 120810 124~000 124~000 123~106 124~000 +0~022 3,750 15,655 +1,529
Mar13 120810 123~048 123~048 123~026 123~048 +0~022      
Total Volume and Open Interest 365,885 1,200,199 +11,690
2 Year T-Notes(CBOT)
Sep12 120810 110~024 110~028 110~023 110~027 +0~003 166,371 967,142 -21,989
Dec12 120810 110~022 110~027 110~022 110~027 +0~004 12,177 56,423 +7,852
Mar13 120810 109~093 109~093 109~089 109~093 +0~004      
Total Volume and Open Interest 178,548 1,023,565 -14,137
Eurodollars(CME)
Sep12 120810 99.590 99.600 99.590 99.595 unch 83,727 852,192 -1,925
Dec12 120810 99.585 99.600 99.585 99.595 +0.005 82,847 939,349 +766
Mar13 120810 99.575 99.595 99.570 99.585 +0.010 113,961 712,439 +1,997
Jun13 120810 99.550 99.580 99.545 99.570 +0.015 128,569 652,108 -6,799
Sep13 120810 99.525 99.550 99.520 99.545 +0.020 114,023 701,045 -11,183
Dec13 120810 99.480 99.510 99.475 99.505 +0.025 122,467 651,119 -1,711
Mar14 120810 99.440 99.470 99.435 99.465 +0.020 139,968 564,023 -2,644
Jun14 120810 99.395 99.420 99.390 99.415 +0.020 147,612 443,798 -9,690
Sep14 120810 99.330 99.365 99.330 99.360 +0.025 87,558 353,677 +2,394
Dec14 120810 99.255 99.290 99.255 99.285 +0.025 77,433 344,047 -910
Mar15 120810 99.190 99.230 99.190 99.220 +0.025 86,217 329,884 +3,157
Jun15 120810 0.786 0.831 0.786 0.821 +0.030 92,805 312,965 +6,412
Sep15 120810 0.656 0.711 0.656 0.696 +0.030 84,793 248,036 +12,024
Dec15 120810 0.506 0.566 0.506 0.546 +0.030 50,351 168,640 -3,019
Mar16 120810 0.366 0.431 0.366 0.411 +0.035 36,453 105,375 +2,212
Jun16 120810 0.221 0.286 0.221 0.266 +0.035 33,901 103,793 +2,214
Sep16 120810 0.076 0.141 0.076 0.116 +0.035 28,326 89,103 +3,648
Dec16 120810 6.470 6.535 6.470 6.515 +0.035 15,294 85,223 -440
Total Volume and Open Interest 1,563,633 7,903,048 -4,010
30 Day Federal Funds(CBOT)
Aug12 120810 99.853 99.857 99.853 99.855 unch 4,654 66,881 +1,007
Sep12 120810 99.855 99.860 99.850 99.855 unch 6,430 46,684 -647
Oct12 120810 99.860 99.860 99.855 99.855 unch 2,361 54,607 -509
Nov12 120810 99.860 99.865 99.855 99.860 unch 732 39,203 +67
Dec12 120810 99.860 99.870 99.860 99.865 unch 1,807 27,432 +1,092
Jan13 120810 99.865 99.870 99.860 99.865 +0.005 1,730 18,762 -741
Total Volume and Open Interest 36,036 432,750 -2,552
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Sep12 120810 99.680 99.680 99.680 99.680 unch      
Dec12 120810 99.707 99.707 99.707 99.707 unch      
Mar13 120810 99.730 99.730 99.730 99.730 unch      
Jun13 120810 99.765 99.765 99.765 99.765 unch      
Sep13 120810 99.730 99.730 99.730 99.730 unch      
Dec13 120810 99.730 99.730 99.730 99.730 unch      
Mar14 120810 99.730 99.730 99.730 99.730 unch      
Jun14 120810 99.590 99.590 99.590 99.590 unch      
Sep14 120810 99.450 99.450 99.450 99.450 unch      
Dec14 120810 99.655 99.655 99.655 99.655 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Sep12 120810 99.68 99.68 99.68 99.68 unch 100 1,722 +61
Dec12 120810 99.71 99.71 99.71 99.71 unch 100 710 +50
Mar13 120810 99.73 99.73 99.73 99.73 unch 0 183 +0
Jun13 120810 99.76 99.76 99.76 99.76 unch 0 201 +0
Sep13 120810 99.73 99.73 99.73 99.73 unch 0 305 +0
Dec13 120810 99.73 99.73 99.73 99.73 unch 0 384 +0
Mar14 120810 99.73 99.73 99.73 99.73 unch 0 344 +0
Jun14 120810 99.59 99.59 99.59 99.59 unch      
Total Volume and Open Interest 200 3,853 +111
Japanese Gov't Bonds(SGX)
Sep12 120810 143.85 143.98 143.75 143.89 unch 5,207 19,320 -964
Dec12 120810 143.48 143.48 143.48 143.48 unch 0 7 +0
Mar13 120810 141.39 141.39 141.39 141.39 unch      
Total Volume and Open Interest 5,207 19,327 -964
Euro-Bund(EUREX)
Sep12 120810 143.04 143.66 142.94 143.40 +0.84 621,588 850,516 -18,068
Dec12 120810 141.42 141.85 141.42 141.66 +0.84 2,157 7,104 +21
Mar13 120810 141.64 141.64 141.64 141.64 +0.84      
Total Volume and Open Interest 623,745 857,620 -18,047
Euro-Bobl(EUREX)
Sep12 120810 127.37 127.64 127.31 127.57 +0.40 340,938 614,868 +1,433
Dec12 120810 125.86 125.94 125.86 125.91 +0.39 2,013 8,758 +2,010
Mar13 120810 125.91 125.91 125.91 125.91 +0.39      
Total Volume and Open Interest 342,951 623,626 +3,443
3-Mth Euribor(EUREX)
Sep12 120810 99.725 99.725 99.715 99.720 +0.005 100 3,181 -100
Dec12 120810 99.760 99.760 99.760 99.760 +0.010 0 1,420 +0
Mar13 120810 99.760 99.760 99.760 99.760 +0.015 0 1,293 +0
Total Volume and Open Interest 110 7,499 -100
Long Gilt(LIFFE)
Sep12 120810 120~28 121~11 120~25 121~06 +0~26 106,991 350,302 -10,364
Dec12 120810 120~04 120~05 120~04 120~05 +0~25 0 120 +0
Total Volume and Open Interest 106,991 350,422 -10,364
3-Mth Short Sterling(LIFFE)
Sep12 120810 99.33 99.34 99.32 99.33 -0.01 18,115 365,333 -14,033
Dec12 120810 99.36 99.38 99.36 99.37 unch 37,646 370,164 -8,608
Mar13 120810 99.38 99.41 99.38 99.40 +0.01 27,778 313,719 -10,087
Jun13 120810 99.37 99.41 99.37 99.40 +0.02 30,871 305,924 +2,818
Sep13 120810 99.36 99.40 99.36 99.39 +0.02 40,139 380,806 -3,185
Dec13 120810 99.33 99.37 99.32 99.36 +0.03 41,513 243,670 -3,139
Total Volume and Open Interest 318,262 2,701,343 -33,854
3-Mth Euribor(LIFFE)
Sep12 120810 99.710 99.725 99.710 99.720 +0.005 87,648 479,250 -7,059
Dec12 120810 99.750 99.770 99.745 99.760 +0.010 91,169 505,500 -301
Mar13 120810 99.745 99.770 99.740 99.760 +0.015 84,966 436,957 +1,803
Total Volume and Open Interest 695,302 3,547,159 -56
3-Mth Aus T-Bills(SFE)
Sep12 120810 96.46 96.50 96.45 96.49 +0.02 31,400 153,318 +2,207
Dec12 120810 96.62 96.69 96.60 96.68 +0.06 41,661 166,168 -7,228
Mar13 120810 96.70 96.80 96.68 96.79 +0.09 20,436 113,121 -2,721
Jun13 120810 96.70 96.80 96.68 96.80 +0.11 8,857 85,425 -3,890
Sep13 120810 96.67 96.74 96.61 96.74 +0.11 5,286 56,227 +337
Dec13 120810 96.58 96.68 96.56 96.68 +0.11 1,941 44,603 -1,113
Mar14 120810 96.55 96.62 96.50 96.62 +0.10 1,906 27,518 -170
Jun14 120810 96.47 96.56 96.44 96.56 +0.10 1,554 14,817 +116
Sep14 120810 96.43 96.50 96.38 96.50 +0.10 10 1,882 +0
Dec14 120810 96.31 96.43 96.31 96.43 +0.10 0 446 +0
Total Volume and Open Interest 113,051 663,574 -12,462
10-Year Aus T-Bonds(SFE)
Sep12 120810 96.76 96.87 96.72 96.84 +0.08 67,246 376,688 -2,265
Dec12 120810 96.84 96.84 96.84 96.84 +0.08      
Total Volume and Open Interest 67,246 376,688 -2,265
3-Year Aus T-Bonds(SFE)
Sep12 120810 97.19 97.34 97.18 97.32 +0.13 202,009 522,874 -11,849
Dec12 120810 97.32 97.32 97.32 97.32 +0.13      
Total Volume and Open Interest 202,009 522,874 -11,849
Gold(CMX)
Aug12 120810 1615.8 1624.1 1605.0 1619.7 +2.6 341 2,637 -75
Oct12 120810 1618.0 1627.3 1604.4 1620.7 +2.6 2,838 28,037 -30
Dec12 120810 1620.2 1629.7 1606.6 1622.8 +2.6 84,409 248,109 +1,244
Feb13 120810 1621.6 1630.2 1610.0 1625.0 +2.6 1,294 21,592 +133
Apr13 120810 1620.2 1632.9 1614.0 1627.0 +2.6 718 13,831 -224
Jun13 120810 1630.3 1630.3 1629.1 1629.1 +2.6 166 18,795 +150
Aug13 120810 1619.0 1632.3 1619.0 1631.1 +2.6 0 4,113 +0
Oct13 120810 1633.2 1633.2 1633.2 1633.2 +2.5 0 737 +0
Dec13 120810 1621.4 1640.0 1621.1 1635.5 +2.5 505 9,240 -4
Feb14 120810 1624.1 1638.0 1624.1 1638.0 +2.5 50 54 +50
Apr14 120810 1640.6 1640.6 1640.6 1640.6 +2.5 0 2 +0
Jun14 120810 1643.2 1643.2 1643.2 1643.2 +2.4 671 8,683 +307
Total Volume and Open Interest 92,339 390,044 +1,790
Silver(CMX)
Sep12 120810 2808.5 2831.5 2753.0 2806.2 -3.5 36,277 49,665 -2,624
Dec12 120810 2818.0 2836.5 2763.0 2814.6 -3.4 10,271 38,994 +2,401
Mar13 120810 2822.5 2823.0 2792.0 2821.6 -3.3 1,357 5,030 +25
May13 120810 2820.0 2826.5 2820.0 2823.9 -3.2 426 3,214 +67
Jul13 120810 2828.0 2828.0 2825.5 2825.8 -3.2 235 4,769 -24
Sep13 120810 2827.5 2827.5 2827.5 2827.5 -3.1 104 1,882 +38
Dec13 120810 2799.5 2832.0 2799.5 2829.6 -3.1 621 12,043 +48
Total Volume and Open Interest 49,867 124,569 +293
Platinum(NYMEX)
Oct12 120810 1414.1 1414.5 1392.2 1399.9 -12.9 5,171 49,409 -86
Jan13 120810 1408.7 1409.1 1395.8 1402.7 -12.9 144 3,816 +106
Apr13 120810 1404.5 1405.4 1404.5 1405.3 -12.9 2 37 +0
Jul13 120810 1404.5 1406.3 1404.5 1406.3 -12.9 0 1 +0
Total Volume and Open Interest 5,317 53,266 +20
Palladium(NYMEX)
Sep12 120810 584.95 587.40 575.50 582.20 -4.50 3,018 19,446 -1,589
Dec12 120810 585.00 585.00 579.75 584.10 -4.55 1,881 3,858 +689
Mar13 120810 585.10 585.10 585.10 585.10 -4.55      
Total Volume and Open Interest 4,901 23,305 -899
Copper(CMX)
Sep12 120810 342.50 342.50 336.05 339.25 -3.25 46,203 65,207 -4,274
Dec12 120810 343.15 343.40 337.35 340.45 -3.20 11,550 52,648 +902
Mar13 120810 344.05 344.05 338.70 341.50 -3.10 2,121 10,651 +629
May13 120810 341.00 343.55 341.00 342.25 -3.05 82 1,921 +66
Jul13 120810 342.80 343.05 342.80 342.80 -3.00 10 1,024 +5
Total Volume and Open Interest 60,892 142,310 -2,749
DJIA Index(CBOT)
Sep12 120810 13134 13175 13055 13172 +34 242 11,008 +26
Dec12 120810 13075 13084 13075 13084 +33 7 32 -4
Mar13 120810 13010 13010 12977 13010 +33      
Jun13 120810 12934 12934 12901 12934 +33      
Total Volume and Open Interest 249 11,040 +22
E-mini DJIA Index(CBOT)
Sep12 120810 13134 13175 13051 13172 +34 82,212 106,209 +1,685
Dec12 120810 13011 13084 12978 13084 +33 32 191 -9
Mar13 120810 13010 13010 13010 13010 +33 0 2 +0
Jun13 120810 12934 12934 12934 12934 +33 0 38 +0
Total Volume and Open Interest 82,244 106,440 +1,676
S & P 500(CME)
Sep12 120810 1400.20 1402.80 1392.30 1402.40 +1.80 6,731 221,827 -582
Dec12 120810 1395.30 1395.30 1385.50 1395.30 +1.80 34 13,042 +34
Mar13 120810 1388.40 1388.40 1378.60 1388.40 +1.80 60 912 +0
Jun13 120810 1381.50 1381.50 1371.70 1381.50 +1.80 0 18 +0
Total Volume and Open Interest 6,825 235,799 -548
S & P 500 E-Mini(Globex)
Sep12 120810 1400.25 1402.75 1392.00 1402.50 +2.00 1,227,991 2,808,926 +6,031
Dec12 120810 1393.25 1395.50 1385.75 1395.25 +1.75 1,042 27,698 +539
Total Volume and Open Interest 1,229,051 2,838,102 +6,276
NASDAQ 100(CME)
Sep12 120810 2717.00 2723.50 2701.00 2721.00 +3.20 182 9,416 +1
Dec12 120810 2713.50 2715.00 2706.00 2713.50 +3.20 0 7 +0
Mar13 120810 2708.00 2708.00 2704.80 2708.00 +3.20      
Total Volume and Open Interest 182 9,423 +1
NASDAQ 100 E-Mini(Globex)
Sep12 120810 2718.00 2723.00 2702.30 2721.00 +3.20 176,853 394,758 +2,307
Dec12 120810 2701.00 2713.50 2701.00 2713.50 +3.20 2 295 +1
Total Volume and Open Interest 176,855 395,062 +2,308
S & P Midcap 400(CME)
Sep12 120810 956.00 960.20 956.00 960.20 +0.40 91 1,995 +0
Dec12 120810 956.30 956.30 955.90 956.30 +0.40      
Mar13 120810 954.30 954.30 953.90 954.30 +0.40      
Total Volume and Open Interest 91 1,995 +0
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Sep12 120810 8965 8965 8840 8930 -30 4,090 31,367 -239
Dec12 120810 8825 8915 8825 8885 -30 27 27 +19
Total Volume and Open Interest 4,117 31,394 -220
Nikkei 225(SGX)
Sep12 120810 8970 8990 8850 8880 -110 143,242 186,832 +468
Dec12 120810 8815 8815 8810 8815 -110 1,631 9,951 -616
Mar13 120810 8805 8805 8805 8805 -105 0 48 +0
Total Volume and Open Interest 145,338 208,072 +62
CAC 40(EURONEXT)
Aug12 120810 3441.0 3455.5 3413.0 3434.5 -24.0 91,571 290,019 -1,124
Sep12 120810 3441.0 3443.5 3408.5 3427.5 -24.5 3,755 43,766 +3,280
Oct12 120810 3415.5 3415.5 3415.5 3415.5 -24.0 1 4 +0
Total Volume and Open Interest 95,329 333,898 +2,156
Hang Seng Index(HKFE)
Aug12 120810 20179 20208 20024 20164 -28 50,626 84,991 +597
Sep12 120810 20067 20117 19940 20075 -29 1,066 10,040 -27
Total Volume and Open Interest 52,571 100,824 +1,021
DAX(EUREX)
Sep12 120810 6925.5 6968.5 6891.0 6951.5 -9.0 107,511 168,632 -1,720
Dec12 120810 6921.5 6986.0 6895.0 6952.0 -9.5 106 11,008 +46
Mar13 120810 6942.0 6955.0 6905.5 6953.5 -9.5 22 820 +12
Total Volume and Open Interest 107,639 180,460 -1,662
FT-SE 100(EURONEXT)
Sep12 120810 5813.00 5843.50 5800.00 5838.00 +11.50 65,214 631,313 +3,659
Dec12 120810 5767.00 5809.50 5767.00 5808.50 +11.50 4 685 -7
Mar13 120810 5767.00 5767.00 5767.00 5767.00 +12.50 0 227 -20
Total Volume and Open Interest 65,218 632,225 +3,632
SPI 200(SFE)
Sep12 120810 4276.0 4286.0 4236.0 4255.0 -20.0 27,537 242,361 +2,215
Dec12 120810 4270.0 4270.0 4252.0 4252.0 -20.0 217 6,307 -185
Mar13 120810 4215.0 4215.0 4215.0 4215.0 -20.0 0 1,404 +0
Total Volume and Open Interest 28,212 252,438 +2,383
GSCI(CME)
Aug12 120810 656.00 659.25 655.50 657.25 -4.25 1,485 4,798 -1,109
Sep12 120810 656.40 660.55 654.75 656.40 -4.10 1,390 3,841 +1,227
Oct12 120810 657.25 661.55 655.25 657.25 -4.25      
Total Volume and Open Interest 2,875 8,639 +118
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!!!