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 16, 2012
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Sep12 120816 1659.50 1672.75 1646.25 1656.25 -3.50 12,189 38,500 +547
Nov12 120816 1635.00 1643.25 1619.50 1625.25 -9.25 91,018 359,336 -2,671
Jan13 120816 1628.00 1633.00 1611.00 1614.75 -10.75 8,555 88,432 +239
Mar13 120816 1542.00 1548.00 1524.75 1534.25 -6.75 7,265 82,871 -550
May13 120816 1468.00 1470.50 1453.00 1459.75 -7.75 5,405 85,664 -130
Jul13 120816 1440.50 1445.00 1428.50 1433.50 -8.00 3,568 58,685 -263
Aug13 120816 1402.00 1410.00 1402.00 1402.00 -8.00 2 309 +0
Sep13 120816 1334.75 1344.75 1334.75 1334.75 -10.00 6 358 +0
Nov13 120816 1286.50 1290.00 1276.00 1277.00 -10.50 481 25,726 -22
Jan14 120816 1285.00 1292.25 1282.00 1282.00 -10.25 13 199 +0
Mar14 120816 1282.50 1292.75 1282.50 1282.50 -10.25 0 33 +0
May14 120816 1282.50 1292.75 1282.50 1282.50 -10.25      
Jul14 120816 1286.50 1296.75 1286.50 1286.50 -10.25 0 9 +0
Aug14 120816 1281.25 1291.50 1281.25 1281.25 -10.25      
Total Volume and Open Interest 128,502 741,622 -3,130
Soybean Meal(CBOT)
Sep12 120816 520.00 526.00 515.70 516.50 -3.50 13,535 40,639 -499
Oct12 120816 502.40 508.40 498.40 500.50 -3.10 8,974 35,790 +1,662
Dec12 120816 492.50 498.40 488.30 489.60 -4.20 34,974 110,731 -1,072
Jan13 120816 484.40 486.10 478.00 478.50 -5.40 1,333 14,531 +105
Mar13 120816 453.80 456.40 447.60 450.20 -3.00 1,992 14,056 +418
May13 120816 421.10 422.50 415.10 416.50 -4.40 2,582 14,336 +73
Jul13 120816 408.00 408.30 402.50 403.60 -3.40 1,021 14,107 +275
Aug13 120816 391.20 391.40 389.00 389.00 -2.40 42 732 +12
Sep13 120816 375.00 378.00 371.00 371.00 -4.70 27 727 +17
Oct13 120816 351.30 353.50 349.80 349.90 -3.60 31 1,915 +5
Total Volume and Open Interest 64,566 253,617 +839
Soybean Oil(CBOT)
Sep12 120816 53.15 53.39 52.85 53.04 -0.03 20,302 54,906 -2,576
Oct12 120816 53.29 53.59 53.06 53.25 -0.04 9,141 30,007 +512
Dec12 120816 53.80 54.03 53.46 53.66 -0.05 37,678 156,391 -1,531
Jan13 120816 53.95 54.23 53.70 53.89 -0.06 3,061 29,881 +200
Mar13 120816 54.19 54.35 53.85 54.00 -0.09 2,536 19,251 -192
May13 120816 54.19 54.35 53.93 53.98 -0.13 1,403 12,827 +158
Jul13 120816 54.21 54.45 54.01 54.08 -0.17 683 13,714 +18
Aug13 120816 54.10 54.33 53.96 53.96 -0.22 226 2,266 +43
Sep13 120816 53.85 54.08 53.60 53.67 -0.31 49 1,564 -13
Oct13 120816 53.42 53.54 53.11 53.17 -0.37 28 2,474 +13
Total Volume and Open Interest 75,264 331,160 -3,596
Canola(WCE)
Nov12 120816 608.0 613.8 603.4 610.8 +2.8 8,923 133,422 -291
Jan13 120816 610.8 618.5 608.3 615.2 +2.5 4,174 46,839 +756
Mar13 120816 610.9 620.5 610.6 617.3 +2.8 247 14,970 -44
May13 120816 610.8 612.0 607.7 610.3 -0.2 134 19,286 +10
Jul13 120816 602.2 607.5 601.3 606.1 -1.6 127 3,486 +4
Total Volume and Open Interest 13,675 219,843 +435
Corn(CBOT)
Sep12 120816 793.50 801.00 789.50 797.75 +3.75 53,704 172,846 -10,717
Dec12 120816 803.50 810.75 799.25 807.50 +3.50 110,768 653,575 +207
Mar13 120816 804.25 810.00 800.00 807.25 +3.00 13,520 160,209 +755
May13 120816 798.00 803.00 793.50 800.50 +2.25 4,454 38,372 +632
Jul13 120816 787.00 791.75 781.75 789.00 +1.50 3,491 94,004 +330
Sep13 120816 677.00 681.25 673.25 676.00 -1.00 327 12,750 +140
Dec13 120816 637.75 641.00 633.50 638.50 +1.75 2,128 73,384 +306
Mar14 120816 643.50 643.50 640.00 642.75 +1.75 21 1,615 +0
May14 120816 643.75 645.00 642.75 645.00 +2.25 0 363 +0
Jul14 120816 645.75 645.75 644.00 645.75 +1.75 13 992 +8
Total Volume and Open Interest 188,512 1,212,846 -8,306
Wheat(CBOT)
Sep12 120816 848.00 868.75 841.25 861.75 +15.00 45,444 76,862 -7,024
Dec12 120816 867.75 888.75 860.75 881.75 +15.50 56,601 233,219 +2,236
Mar13 120816 876.25 897.00 870.25 891.50 +15.50 8,542 51,581 -309
May13 120816 855.75 878.00 855.75 874.50 +15.25 1,398 12,013 -124
Jul13 120816 820.00 836.50 816.50 832.75 +12.00 1,869 47,124 +189
Sep13 120816 822.00 837.00 820.00 833.75 +11.50 120 1,496 +48
Total Volume and Open Interest 114,630 450,799 -4,922
Wheat(KCBT)
Sep12 120816 858.00 877.25 853.00 872.50 +14.50 11,856 44,202 -4,688
Dec12 120816 883.00 902.00 877.75 897.00 +14.00 9,373 72,850 +1,981
Mar13 120816 895.00 912.50 891.00 908.00 +13.00 1,786 18,050 -91
May13 120816 891.00 909.00 891.00 904.50 +12.00 628 7,618 +555
Jul13 120816 844.00 855.75 840.50 850.00 +6.50 151 12,689 +19
Sep13 120816 850.00 855.00 850.00 851.00 -0.50 42 513 +15
Total Volume and Open Interest 23,865 156,814 -2,212
Wheat(MGE)
Sep12 120816 911.50 933.75 910.25 921.50 +8.00 2,264 11,418 -544
Dec12 120816 923.25 944.25 921.50 932.00 +8.50 1,838 18,049 +541
Mar13 120816 931.00 951.00 928.75 940.25 +8.25 378 6,840 +82
May13 120816 947.75 953.25 947.00 947.00 +10.75 114 1,136 +10
Jul13 120816 948.50 955.25 945.50 945.75 +6.75 15 349 +1
Total Volume and Open Interest 4,674 40,090 +117
Oats(CBOT)
Sep12 120816 375.25 384.00 375.25 383.50 +7.25 110 1,010 -26
Dec12 120816 376.00 384.00 374.25 383.25 +7.00 1,023 8,797 -61
Mar13 120816 380.00 386.00 378.00 385.00 +7.00 119 610 +96
May13 120816 388.00 388.00 381.00 388.00 +7.00 3 28 +3
Total Volume and Open Interest 1,255 10,457 +12
Rough Rice(CBOT)
Sep12 120816 15.24 15.34 14.89 15.32 +0.15 1,395 7,495 -1,550
Nov12 120816 15.47 15.60 15.19 15.60 +0.15 1,120 5,222 +665
Jan13 120816 15.64 15.89 15.50 15.89 +0.15 85 1,005 +26
Mar13 120816 15.96 16.14 15.88 16.14 +0.14 1 113 +1
Total Volume and Open Interest 2,601 13,865 -858
Live Cattle(CME)
Aug12 120816 121.900 122.150 120.350 120.850 -1.200 10,202 9,726 -855
Oct12 120816 126.650 126.930 125.180 125.550 -1.100 26,170 135,510 +1,120
Dec12 120816 128.825 129.285 127.850 128.075 -0.805 9,389 72,341 -1,125
Feb13 120816 131.700 132.380 131.130 131.450 -0.335 5,751 36,617 +648
Apr13 120816 135.600 136.000 134.900 135.100 -0.550 3,925 24,006 +126
Jun13 120816 132.500 132.700 131.700 131.880 -0.620 1,311 9,314 +134
Total Volume and Open Interest 57,864 291,530 +633
Feeder Cattle(CME)
Aug12 120816 142.650 142.650 140.235 140.325 -1.750 1,017 5,521 -144
Sep12 120816 144.825 145.000 142.800 142.880 -1.605 2,437 6,033 -231
Oct12 120816 145.450 145.735 143.935 144.130 -1.405 2,688 12,632 +295
Nov12 120816 146.350 146.750 145.185 145.285 -1.290 1,399 4,944 -63
Jan13 120816 148.825 149.035 147.500 147.500 -1.250 872 4,007 -44
Mar13 120816 151.035 151.435 150.100 150.500 -0.950 146 1,254 +41
Apr13 120816 152.600 152.600 151.750 151.880 -1.170 57 546 +5
Total Volume and Open Interest 8,661 35,726 -113
Lean Hogs(CME)
Oct12 120816 75.750 76.180 75.300 75.635 +0.035 17,245 96,159 +173
Dec12 120816 73.285 73.535 72.580 72.900 -0.385 7,027 51,176 +1,463
Feb13 120816 80.600 80.635 80.150 80.500 -0.050 2,571 31,385 +414
Apr13 120816 88.035 88.430 87.800 88.200 +0.165 1,450 21,058 -185
May13 120816 96.080 96.230 96.000 96.230 +0.030 52 872 -2
Jun13 120816 98.950 99.250 98.680 99.180 +0.100 1,532 12,895 +325
Jul13 120816 98.500 98.900 98.350 98.800 +0.150 143 3,778 +90
Aug13 120816 97.330 98.000 97.330 97.650 unch 211 2,416 +127
Total Volume and Open Interest 30,303 221,095 -5,626
Class III Milk(CME)
Aug12 120816 17.63 17.66 17.62 17.66 +0.02 23 4,159 -7
Sep12 120816 19.20 19.74 19.15 19.62 +0.40 143 5,111 -15
Oct12 120816 19.73 20.43 19.68 20.31 +0.63 191 4,285 -1
Nov12 120816 19.72 20.33 19.60 20.11 +0.51 111 3,322 -16
Dec12 120816 19.60 20.18 19.54 20.03 +0.49 98 3,076 -7
Total Volume and Open Interest 735 26,138 +3
Cocoa(ICE)
Sep12 120816 2428 2450 2402 2424 -5 10,135 13,577 -6,630
Dec12 120816 2436 2447 2393 2400 -36 18,194 95,490 +6,601
Mar13 120816 2448 2454 2408 2415 -35 2,307 40,554 +367
May13 120816 2455 2468 2422 2427 -34 1,731 15,686 -129
Jul13 120816 2460 2474 2433 2435 -34 1,153 9,879 +942
Sep13 120816 2455 2455 2440 2440 -37 15 4,626 -15
Dec13 120816 2452 2452 2448 2448 -37 0 6,029 +0
Total Volume and Open Interest 33,535 191,078 +1,136
Coffee "C"(ICE)
Sep12 120816 161.80 161.80 157.80 158.85 -3.05 11,785 20,439 -6,273
Dec12 120816 164.80 164.80 160.80 161.80 -3.15 13,565 77,232 +4,260
Mar13 120816 167.60 167.60 164.70 165.60 -3.20 2,972 25,675 +1,382
May13 120816 170.50 170.50 167.50 168.30 -3.15 598 6,411 +166
Jul13 120816 173.00 173.00 170.20 170.90 -3.20 323 4,788 +97
Sep13 120816 174.20 174.20 172.80 173.55 -3.15 132 1,342 +25
Total Volume and Open Interest 29,445 137,525 -339
Orange Juice(ICE)
Sep12 120816 125.00 130.75 119.10 120.35 -4.95 957 5,333 -596
Nov12 120816 109.65 115.70 103.85 108.05 -1.30 868 13,261 +562
Jan13 120816 112.00 117.00 105.40 109.55 -1.10 94 2,843 +12
Mar13 120816 116.25 116.25 108.00 111.60 -1.00 41 1,994 +22
May13 120816 118.25 118.25 110.55 113.40 -1.20 27 236 +19
Jul13 120816 113.55 115.30 113.55 115.30 -1.20 4 16 +0
Total Volume and Open Interest 1,991 23,696 +19
Sugar #11(ICE)
Oct12 120816 20.37 20.45 20.14 20.15 -0.14 45,941 301,721 -1,547
Mar13 120816 21.00 21.09 20.91 20.93 -0.05 27,969 165,357 +5,722
May13 120816 20.85 20.92 20.76 20.86 +0.06 9,105 49,376 -85
Jul13 120816 20.78 20.85 20.66 20.81 +0.09 4,950 74,545 -460
Oct13 120816 20.95 21.10 20.86 21.07 +0.16 3,352 38,693 +1,137
Mar14 120816 21.19 21.39 21.16 21.37 +0.19 378 24,637 +102
May14 120816 21.11 21.28 21.11 21.26 +0.15 201 6,777 -16
Jul14 120816 21.17 21.29 21.17 21.27 +0.15 175 6,191 +3
Total Volume and Open Interest 92,222 676,534 +4,946
London Cocoa(LCE)
Sep12 120816 1635 1640 1606 1608 -30 2,381 35,001 -632
Dec12 120816 1639 1644 1610 1613 -29 5,760 67,157 +558
Mar13 120816 1622 1627 1595 1598 -26 2,676 56,118 -344
May13 120816 1621 1628 1595 1598 -26 1,208 23,484 +168
Jul13 120816 1623 1630 1599 1599 -27 985 12,641 -1
Sep13 120816 1627 1627 1598 1598 -28 503 7,672 +0
Dec13 120816 1600 1600 1600 1600 -29 10 7,703 -1
Total Volume and Open Interest 13,573 210,327 -252
London Sugar(LCE)
Oct12 120816 565.00 567.10 559.00 559.50 -5.80 3,975 24,951 -821
Dec12 120816 556.50 559.50 553.90 554.60 -2.60 2,481 11,088 +72
Mar13 120816 563.00 564.30 559.90 560.60 -2.50 2,207 15,293 +476
May13 120816 562.90 563.90 560.80 561.80 -1.10 434 3,942 +49
Aug13 120816 558.90 559.70 557.00 558.70 -0.20 265 2,372 +5
Total Volume and Open Interest 9,540 60,329 -212
Cotton(ICE)
Oct12 120816 72.70 72.86 72.19 72.37 -0.34 26 385 -8
Dec12 120816 73.11 73.30 72.25 72.59 -0.52 9,566 128,180 -640
Mar13 120816 74.08 74.08 73.15 73.37 -0.61 1,794 35,244 +126
May13 120816 74.53 74.53 73.65 73.86 -0.57 262 6,129 +72
Jul13 120816 74.93 74.93 74.47 74.55 -0.49 81 6,411 +29
Oct13 120816 75.64 76.18 75.64 75.64 -0.54 0 5 +0
Total Volume and Open Interest 11,763 178,919 -412
Lumber(CME)
Sep12 120816 314.9 316.2 307.0 308.7 -6.3 979 3,524 -580
Nov12 120816 306.6 309.5 302.8 303.4 -2.5 955 4,651 +672
Jan13 120816 315.2 318.0 311.0 313.8 -3.1 71 1,130 +32
Mar13 120816 323.3 323.3 320.0 320.0 -4.1 21 221 +0
Total Volume and Open Interest 2,031 9,539 +129
Crude Oil(NYM)
Sep12 120816 94.21 95.75 93.93 95.60 +1.27 200,411 131,997 -15,326
Oct12 120816 94.56 96.04 94.21 95.89 +1.27 80,084 212,057 +11,032
Nov12 120816 94.94 96.30 94.58 96.17 +1.26 40,991 134,016 +4,439
Dec12 120816 95.17 96.64 94.93 96.51 +1.24 55,553 195,451 +6,447
Jan13 120816 95.66 97.08 95.40 96.95 +1.21 12,964 96,868 +3,655
Feb13 120816 96.26 97.41 95.85 97.27 +1.15 6,315 36,716 -168
Mar13 120816 96.25 97.53 96.17 97.44 +1.10 10,082 39,638 -979
Apr13 120816 96.80 97.60 96.80 97.49 +1.05 2,994 20,056 -340
May13 120816 96.54 97.45 96.43 97.45 +1.00 2,068 22,947 -247
Jun13 120816 96.07 97.39 96.07 97.32 +0.96 12,017 66,646 -1,293
Jul13 120816 96.60 97.16 96.37 97.12 +0.93 1,241 27,367 +59
Aug13 120816 96.41 96.93 96.40 96.86 +0.90 2,043 19,317 +263
Sep13 120816 96.41 96.56 96.41 96.56 +0.86 3,227 25,692 +733
Oct13 120816 96.02 96.25 96.02 96.25 +0.84 1,004 13,327 -132
Nov13 120816 95.94 95.94 95.94 95.94 +0.82 1,310 18,690 +62
Dec13 120816 94.66 95.72 94.61 95.63 +0.80 19,520 137,338 -698
Total Volume and Open Interest 469,180 1,469,908 +10,494
e-miNY Crude Oil(NYM)
Aug12 120719 89.975 92.950 89.850 92.650 +2.775 5,759 2,099 +71
Sep12 120816 94.250 95.775 93.950 95.600 +1.275 5,150 4,025 +56
Oct12 120816 94.525 96.025 94.225 95.900 +1.275 561 3,393 +62
Nov12 120816 94.900 96.275 94.900 96.175 +1.275 213 4,576 +66
Dec12 120816 95.375 96.525 95.300 96.500 +1.225 147 6,253 -6
Jan13 120816 95.525 96.950 95.525 96.950 +1.200 21 1,710 +2
Feb13 120816 96.325 97.275 96.200 97.275 +1.150 0 70 +0
Mar13 120816 97.450 97.450 97.450 97.450 +1.100 1 7 +1
Apr13 120816 97.200 97.500 97.200 97.500 +1.050 0 2 +0
May13 120816 97.450 97.450 97.450 97.450 +1.000      
Total Volume and Open Interest 6,093 20,237 +181
Heating Oil(NYM)
Sep12 120816 308.80 312.74 307.40 312.29 +3.77 38,081 76,522 -2,854
Oct12 120816 309.75 313.37 308.33 313.10 +3.74 15,619 49,908 -1,750
Nov12 120816 310.79 314.06 309.42 313.86 +3.59 8,926 44,377 +574
Dec12 120816 310.99 314.49 309.96 314.26 +3.38 8,207 42,913 +262
Jan13 120816 312.20 314.72 310.61 314.42 +3.18 2,885 26,033 +319
Feb13 120816 310.78 313.70 309.74 313.33 +3.03 737 10,892 -98
Mar13 120816 308.98 311.47 308.59 311.26 +2.94 2,340 20,846 +71
Apr13 120816 306.60 308.49 306.03 308.49 +2.81 2,007 19,610 +256
May13 120816 309.94 309.94 309.94 309.94 +2.69 380 8,587 -40
Jun13 120816 305.33 307.42 305.28 307.34 +2.51 1,151 8,839 +2
Jul13 120816 304.00 306.10 304.00 306.04 +2.32 83 2,492 -3
Aug13 120816 305.09 305.09 305.09 305.09 +2.16 49 853 -1
Sep13 120816 304.84 304.84 304.84 304.84 +2.16 24 797 +3
Oct13 120816 304.74 304.74 304.74 304.74 +2.16 20 457 -4
Total Volume and Open Interest 80,983 317,906 -3,345
Gasoline(NYMEX)
Sep12 120816 307.60 309.43 304.92 308.32 -0.08 42,628 66,864 -4,033
Oct12 120816 288.79 290.89 286.83 290.41 +1.59 29,164 61,759 +2,247
Nov12 120816 282.58 284.45 280.58 284.13 +1.90 12,307 39,206 -1,056
Dec12 120816 278.14 280.70 276.58 280.19 +2.17 9,172 45,331 -52
Jan13 120816 276.06 278.55 274.73 278.33 +2.29 3,402 17,448 +479
Feb13 120816 276.36 278.41 274.53 278.11 +2.35 1,928 7,810 +7
Mar13 120816 276.92 279.34 275.50 279.05 +2.37 1,153 8,261 +40
Apr13 120816 290.22 293.17 289.39 292.70 +2.43 718 5,056 -108
May13 120816 291.08 291.08 291.08 291.08 +2.45 321 2,752 +18
Jun13 120816 285.93 288.71 285.89 288.41 +2.48 242 5,604 -17
Total Volume and Open Interest 101,452 268,486 -2,203
e-miNY RBOB Gasoline(NYM)
Sep12 120816 308.30 308.32 308.30 308.30 -0.10      
Oct12 120816 290.40 290.41 290.40 290.40 +1.60      
Nov12 120816 284.10 284.13 284.10 284.10 +1.90      
Dec12 120816 280.20 280.20 280.19 280.20 +2.20      
Total Volume and Open Interest      
Natural Gas(NYM)
Sep12 120816 2.765 2.840 2.685 2.724 -0.024 138,476 128,700 -10,799
Oct12 120816 2.800 2.880 2.727 2.767 -0.020 72,080 160,750 +569
Nov12 120816 2.994 3.070 2.925 2.949 -0.032 51,397 210,406 +2,654
Dec12 120816 3.282 3.357 3.221 3.237 -0.035 18,172 54,746 +167
Jan13 120816 3.429 3.482 3.362 3.373 -0.036 23,983 143,779 +1,634
Feb13 120816 3.400 3.500 3.378 3.387 -0.036 5,189 29,004 +113
Mar13 120816 3.410 3.433 3.362 3.371 -0.037 8,064 53,150 +310
Apr13 120816 3.404 3.456 3.350 3.359 -0.035 8,331 66,043 +171
May13 120816 3.435 3.454 3.396 3.397 -0.035 1,633 18,137 +129
Jun13 120816 3.471 3.499 3.440 3.443 -0.035 3,001 13,614 +1,393
Jul13 120816 3.502 3.537 3.475 3.483 -0.035 3,266 14,782 +543
Aug13 120816 3.520 3.558 3.504 3.505 -0.035 712 11,254 -101
Sep13 120816 3.545 3.560 3.508 3.510 -0.036 2,274 9,039 +314
Oct13 120816 3.573 3.591 3.534 3.536 -0.035 2,236 40,415 +118
Nov13 120816 3.656 3.702 3.649 3.652 -0.037 510 18,548 +68
Dec13 120816 3.885 3.902 3.854 3.856 -0.038 451 17,408 -28
Total Volume and Open Interest 341,069 1,076,707 -2,511
Brent Crude Oil(ICE)
Oct12 120816 114.60 115.40 113.66 115.27 +0.96 143,687 268,951 +10,838
Nov12 120816 113.75 114.57 112.85 114.45 +1.07 59,084 170,695 +5,380
Dec12 120816 113.04 114.05 112.32 113.92 +1.16 66,544 131,851 +2,552
Jan13 120816 112.56 113.54 111.86 113.45 +1.24 12,998 41,309 -694
Feb13 120816 112.05 113.06 111.43 112.98 +1.27 10,240 36,127 +90
Mar13 120816 111.54 112.53 110.93 112.48 +1.27 12,393 31,860 -1,218
Apr13 120816 111.02 112.06 110.47 111.98 +1.27 8,534 17,627 +389
May13 120816 110.51 111.54 109.96 111.46 +1.27 6,454 16,699 +233
Jun13 120816 109.99 111.01 109.41 110.92 +1.24 12,343 53,942 -983
Jul13 120816 110.41 110.41 109.20 110.41 +1.21 1,372 15,948 -316
Aug13 120816 109.90 109.90 108.73 109.90 +1.17 1,858 13,536 -198
Sep13 120816 108.80 109.39 108.60 109.39 +1.13 1,593 17,318 +529
Oct13 120816 108.89 108.89 107.81 108.89 +1.08 239 8,532 +80
Nov13 120816 108.43 108.43 107.38 108.43 +1.05 354 12,665 +60
Total Volume and Open Interest 476,789 1,135,381 -6,552
Gas Oil(ICE)
Sep12 120816 977.75 987.00 972.25 977.25 +8.25 53,040 125,206 -2,180
Oct12 120816 977.50 987.25 973.00 977.25 +8.00 54,721 120,458 +3,203
Nov12 120816 975.00 983.25 969.50 973.50 +7.25 28,421 55,260 -1,675
Dec12 120816 969.00 978.75 965.00 969.25 +6.75 24,924 75,020 +1,306
Jan13 120816 967.50 975.75 963.25 966.50 +6.25 4,792 34,106 -219
Feb13 120816 962.50 972.00 959.75 962.75 +5.75 2,960 19,700 +486
Mar13 120816 958.00 963.25 954.75 958.25 +5.75 3,271 19,327 -392
Apr13 120816 952.75 958.00 950.00 953.25 +5.75 1,931 14,708 -49
May13 120816 947.50 955.50 945.00 947.75 +5.50 1,780 11,380 +61
Jun13 120816 942.75 950.75 940.50 943.25 +5.50 3,402 33,566 +134
Total Volume and Open Interest 182,172 592,539 +1,460
Ethanol(CBOT)
Aug12 120803 2.614 2.614 2.614 2.614 +0.049 76 45 -45
Sep12 120816 2.582 2.592 2.579 2.587 -0.002 327 1,119 -97
Oct12 120816 2.564 2.579 2.559 2.565 +0.002 259 1,046 +20
Nov12 120816 2.540 2.547 2.540 2.542 +0.006 79 1,804 +18
Dec12 120816 2.535 2.535 2.527 2.527 +0.004 147 1,560 +34
Jan13 120816 2.522 2.523 2.515 2.519 +0.008 110 1,651 +23
Feb13 120816 2.514 2.514 2.506 2.507 +0.012 123 1,329 +29
Mar13 120816 2.508 2.508 2.497 2.499 +0.010 129 1,417 +3
Total Volume and Open Interest 1,189 12,226 +39
WTI Crude Oil(ICE)
Sep12 120816 94.45 95.74 93.97 95.60 +1.27 36,226 30,503 -2,920
Oct12 120816 94.74 96.04 94.30 95.89 +1.27 21,620 63,804 +4,737
Nov12 120816 94.73 96.26 94.65 96.17 +1.26 8,147 30,958 +479
Dec12 120816 95.00 96.61 95.00 96.51 +1.24 11,078 95,386 -428
Jan13 120816 95.64 97.04 95.58 96.95 +1.21 1,884 19,881 +244
Feb13 120816 96.32 97.33 95.86 97.27 +1.15 1,386 11,782 -45
Mar13 120816 96.25 97.44 96.25 97.44 +1.10 2,005 11,586 -77
Apr13 120816 96.37 97.49 96.36 97.49 +1.05 586 4,188 -112
May13 120816 96.40 97.45 96.38 97.45 +1.00 580 5,211 +26
Jun13 120816 96.32 97.32 96.31 97.32 +0.96 1,963 26,362 +653
Jul13 120816 97.12 97.12 96.19 97.12 +0.93 311 2,386 -21
Aug13 120816 96.86 96.86 95.96 96.86 +0.90 347 3,687 -52
Sep13 120816 96.56 96.56 95.70 96.56 +0.86 304 7,961 +119
Oct13 120816 96.25 96.25 95.41 96.25 +0.84 196 1,888 -80
Nov13 120816 95.94 95.94 95.12 95.94 +0.82 217 3,088 +98
Dec13 120816 94.82 95.63 94.82 95.63 +0.80 3,825 63,788 +203
Total Volume and Open Interest 95,377 467,652 +5,281
US Dollar Index(ICE)
Sep12 120816 82.695 82.960 82.375 82.418 -0.292 15,659 61,792 +2,032
Dec12 120816 83.040 83.040 82.690 82.732 -0.278 26 787 +17
Mar13 120816 83.122 83.390 83.122 83.122 -0.268      
Total Volume and Open Interest 15,685 62,579 +2,049
Australian Dollar(CME)
Sep12 120816 104.73 104.97 104.46 104.92 +0.15 108,821 175,375 +6,900
Dec12 120816 103.92 104.09 103.65 104.06 +0.15 14 897 +5
Mar13 120816 103.22 103.22 103.10 103.22 +0.12 0 4 +0
Total Volume and Open Interest 108,835 176,287 +6,905
British Pound(CME)
Sep12 120816 156.80 157.44 156.35 157.38 +0.52 78,859 113,512 -1,364
Dec12 120816 156.88 157.37 156.40 157.34 +0.52 19 447 +2
Mar13 120816 156.61 157.31 156.61 157.31 +0.53 13 76 -2
Total Volume and Open Interest 78,891 114,042 -1,364
Canadian Dollar(CME)
Sep12 120816 101.01 101.35 100.94 101.34 +0.27 73,974 113,123 +3,944
Dec12 120816 100.78 101.14 100.78 101.12 +0.27 195 8,632 +58
Mar13 120816 100.55 100.88 100.55 100.88 +0.27 28 1,467 +12
Jun13 120816 100.50 100.61 100.33 100.61 +0.28 0 372 +0
Total Volume and Open Interest 74,197 123,658 +4,014
Japanese Yen(CME)
Sep12 120816 126.60 126.77 125.95 126.18 -0.59 82,639 149,816 +3,871
Dec12 120816 126.77 126.91 126.09 126.30 -0.61 311 1,177 -188
Mar13 120816 126.65 127.10 126.47 126.47 -0.63 2 37 +1
Total Volume and Open Interest 82,952 151,036 +3,684
Swiss Franc(CME)
Sep12 120816 102.34 103.08 102.09 102.98 +0.61 30,149 56,557 -477
Dec12 120816 103.04 103.20 102.60 103.20 +0.60 4 214 +0
Mar13 120816 103.49 103.49 102.88 103.49 +0.61 0 2 +0
Total Volume and Open Interest 30,153 56,773 -477
EuroFX(CME)
Sep12 120816 122.93 123.77 122.58 123.66 +0.73 182,943 315,385 -1,385
Dec12 120816 123.19 123.90 122.84 123.81 +0.73 548 5,550 +260
Mar13 120816 123.89 124.05 123.25 123.98 +0.73 4 95 +1
Total Volume and Open Interest 183,504 321,568 -1,121
Mexican Peso(CME)
Sep12 120816 759.2 761.5 756.5 759.2 +1.0 45,929 180,074 -3,200
Oct12 120816 757.2 757.2 756.2 757.2 +1.0      
Total Volume and Open Interest 58,532 206,996 +5,797
Brazilian Real(CME)
Sep12 120816 493.50 494.00 492.50 494.00 +0.75 132 3,817 -4
Oct12 120816 491.45 491.85 490.40 491.85 +0.75 10 882 -10
Nov12 120816 489.70 490.15 489.30 489.70 +0.40      
Dec12 120816 487.55 488.20 487.40 487.55 +0.10 100 141 +81
Total Volume and Open Interest 242 17,180 +67
30-Year T-Bonds(CBOT)
Sep12 120816 146~000 146~160 145~040 145~190 -0~170 312,046 589,844 -847
Dec12 120816 146~220 147~080 145~260 146~090 -0~180 2,239 6,328 -140
Mar13 120816 148~240 148~240 145~170 145~170 -0~180 0 3 +0
Total Volume and Open Interest 314,285 596,175 -987
10-Year T-Notes(CBOT)
Sep12 120816 132~155 132~225 132~050 132~115 -0~070 952,133 1,616,150 +5,113
Dec12 120816 131~120 131~195 131~040 131~085 -0~070 15,693 31,832 +6,379
Mar13 120816 130~135 130~205 130~135 130~135 -0~070      
Total Volume and Open Interest 967,826 1,647,982 +11,492
5-Year T-Notes(CBOT)
Sep12 120816 123~111 123~119 123~089 123~103 -0~012 359,711 1,184,201 -20,400
Dec12 120816 123~054 123~069 123~039 123~051 -0~014 5,376 23,304 +3,711
Mar13 120816 122~099 122~113 122~099 122~099 -0~014      
Total Volume and Open Interest 365,087 1,207,505 -16,689
2 Year T-Notes(CBOT)
Sep12 120816 110~021 110~024 110~018 110~020 -0~001 113,206 944,715 -9,565
Dec12 120816 110~018 110~021 110~017 110~018 -0~001 10,875 67,756 +3,520
Mar13 120816 109~084 109~085 109~084 109~084 -0~001      
Total Volume and Open Interest 124,081 1,012,471 -6,045
Eurodollars(CME)
Sep12 120816 99.588 99.588 99.580 99.585 -0.003 114,815 821,181 +1,514
Dec12 120816 99.590 99.595 99.580 99.590 -0.005 122,393 905,651 +18,444
Mar13 120816 99.570 99.575 99.555 99.570 -0.005 114,106 679,093 -28,848
Jun13 120816 99.550 99.550 99.530 99.545 -0.010 108,257 644,962 -6,125
Sep13 120816 99.520 99.525 99.500 99.510 -0.015 96,153 682,099 -2,280
Dec13 120816 99.465 99.475 99.445 99.460 -0.015 110,575 632,402 -3,980
Mar14 120816 99.415 99.430 99.390 99.405 -0.020 92,857 543,793 -5,829
Jun14 120816 99.345 99.365 99.320 99.335 -0.025 86,167 442,195 +103
Sep14 120816 99.270 99.290 99.240 99.255 -0.030 86,825 350,954 -426
Dec14 120816 99.185 99.205 99.140 99.160 -0.040 78,309 345,248 +794
Mar15 120816 99.105 99.130 99.055 99.080 -0.045 83,477 344,008 +3,728
Jun15 120816 0.696 0.721 0.641 0.666 -0.050 80,560 319,372 -274
Sep15 120816 0.556 0.586 0.506 0.531 -0.050 65,798 247,811 +3,863
Dec15 120816 0.396 0.426 0.341 0.371 -0.050 45,990 180,337 +4,248
Mar16 120816 0.251 0.286 0.191 0.221 -0.050 28,364 114,879 -338
Jun16 120816 0.091 0.131 0.036 0.066 -0.050 25,989 101,107 -430
Sep16 120816 6.490 6.525 6.435 6.465 -0.045 27,053 91,910 +2,835
Dec16 120816 6.315 6.360 6.265 6.300 -0.045 14,453 82,196 -483
Total Volume and Open Interest 1,411,874 7,735,507 -12,386
30 Day Federal Funds(CBOT)
Aug12 120816 99.863 99.865 99.860 99.863 +0.003 2,040 76,133 +251
Sep12 120816 99.860 99.865 99.855 99.860 +0.005 3,207 47,271 +789
Oct12 120816 99.860 99.865 99.855 99.860 unch 3,131 55,582 +1,858
Nov12 120816 99.860 99.865 99.855 99.860 unch 1,587 40,301 +758
Dec12 120816 99.865 99.870 99.860 99.865 unch 774 27,564 +139
Jan13 120816 99.860 99.865 99.860 99.860 -0.005 934 18,766 +287
Total Volume and Open Interest 20,991 444,832 +4,870
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Sep12 120816 99.680 99.680 99.680 99.680 unch      
Dec12 120816 99.685 99.685 99.685 99.685 -0.018      
Mar13 120816 99.700 99.700 99.700 99.700 -0.025      
Jun13 120816 99.715 99.715 99.715 99.715 -0.045      
Sep13 120816 99.710 99.710 99.710 99.710 -0.020      
Dec13 120816 99.710 99.710 99.710 99.710 -0.020      
Mar14 120816 99.710 99.710 99.710 99.710 -0.020      
Jun14 120816 99.570 99.570 99.570 99.570 -0.020      
Sep14 120816 99.430 99.430 99.430 99.430 -0.020      
Dec14 120816 99.635 99.635 99.635 99.635 -0.020      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Sep12 120816 99.68 99.68 99.68 99.68 unch 0 1,721 +0
Dec12 120816 99.68 99.68 99.68 99.68 -0.02 0 710 +0
Mar13 120816 99.70 99.70 99.70 99.70 -0.03 0 183 +0
Jun13 120816 99.71 99.71 99.71 99.71 -0.05 0 201 +0
Sep13 120816 99.71 99.71 99.71 99.71 -0.02 0 305 +0
Dec13 120816 99.71 99.71 99.71 99.71 -0.02 0 384 +0
Mar14 120816 99.71 99.71 99.71 99.71 -0.02 0 344 +0
Jun14 120816 99.57 99.57 99.57 99.57 -0.02      
Total Volume and Open Interest 0 3,852 +0
Japanese Gov't Bonds(SGX)
Sep12 120816 143.60 143.61 143.25 143.41 -0.18 1,833 18,515 -115
Dec12 120816 143.00 143.00 143.00 143.00 -0.18 0 7 +0
Mar13 120816 140.91 140.91 140.91 140.91 -0.18      
Total Volume and Open Interest 1,833 18,522 -115
Euro-Bund(EUREX)
Sep12 120816 141.05 141.89 140.78 141.78 +0.37 516,864 859,724 +10,410
Dec12 120816 139.55 140.14 139.30 140.06 +0.39 882 9,416 +92
Mar13 120816 140.02 140.02 140.02 140.02 +0.37      
Total Volume and Open Interest 517,746 869,140 +10,502
Euro-Bobl(EUREX)
Sep12 120816 126.54 126.94 126.48 126.87 +0.20 305,844 619,947 +12,214
Dec12 120816 125.03 125.21 125.03 125.21 +0.20 18,974 27,503 +18,404
Mar13 120816 125.21 125.21 125.21 125.21 +0.20      
Total Volume and Open Interest 324,818 647,450 +30,618
3-Mth Euribor(EUREX)
Sep12 120816 99.710 99.710 99.710 99.710 -0.005 0 3,182 +0
Dec12 120816 99.740 99.740 99.740 99.740 unch 0 1,420 +0
Mar13 120816 99.740 99.740 99.740 99.740 +0.010 0 1,293 +0
Total Volume and Open Interest 0 7,502 +0
Long Gilt(LIFFE)
Sep12 120816 119~20 120~01 119~18 119~23 -0~02 123,594 356,075 +3,481
Dec12 120816 118~22 118~31 118~20 118~23 -0~02 1,714 134 +14
Total Volume and Open Interest 125,308 356,209 +3,495
3-Mth Short Sterling(LIFFE)
Sep12 120816 99.33 99.34 99.32 99.33 unch 19,328 344,660 -2,819
Dec12 120816 99.36 99.37 99.34 99.36 -0.01 47,338 376,164 +6,049
Mar13 120816 99.38 99.39 99.35 99.37 -0.02 72,113 300,350 +3,522
Jun13 120816 99.37 99.39 99.35 99.36 -0.02 69,399 286,173 -316
Sep13 120816 99.36 99.37 99.33 99.35 -0.01 86,742 357,122 +20
Dec13 120816 99.32 99.34 99.30 99.31 -0.01 64,314 235,572 -5,881
Total Volume and Open Interest 545,746 2,620,507 +16,643
3-Mth Euribor(LIFFE)
Sep12 120816 99.715 99.720 99.710 99.710 -0.005 32,454 444,384 -6,873
Dec12 120816 99.735 99.745 99.730 99.740 unch 56,350 509,603 +2,064
Mar13 120816 99.725 99.745 99.715 99.740 +0.010 43,555 442,473 +2,123
Total Volume and Open Interest 522,629 3,535,713 +4,775
3-Mth Aus T-Bills(SFE)
Sep12 120816 96.42 96.44 96.39 96.41 -0.02 18,672 134,811 -3,473
Dec12 120816 96.61 96.63 96.55 96.59 -0.03 25,736 156,075 -1,464
Mar13 120816 96.72 96.73 96.64 96.68 -0.05 16,434 107,979 +878
Jun13 120816 96.72 96.72 96.63 96.68 -0.05 8,255 86,006 +1,559
Sep13 120816 96.64 96.66 96.57 96.62 -0.05 3,030 56,347 +146
Dec13 120816 96.57 96.59 96.50 96.55 -0.04 1,939 43,444 -544
Mar14 120816 96.49 96.51 96.44 96.48 -0.04 738 27,829 -487
Jun14 120816 96.42 96.45 96.37 96.41 -0.04 449 15,837 +53
Sep14 120816 96.35 96.35 96.31 96.35 -0.03 14 1,871 +10
Dec14 120816 96.25 96.28 96.25 96.28 -0.03 11 561 +1
Total Volume and Open Interest 75,278 630,809 -3,321
10-Year Aus T-Bonds(SFE)
Sep12 120816 96.71 96.72 96.56 96.61 -0.12 45,933 372,078 +6,263
Dec12 120816 96.61 96.61 96.61 96.61 -0.12      
Total Volume and Open Interest 45,933 372,078 +6,263
3-Year Aus T-Bonds(SFE)
Sep12 120816 97.21 97.21 97.09 97.14 -0.07 141,654 474,447 +40,706
Dec12 120816 97.14 97.14 97.14 97.14 -0.07      
Total Volume and Open Interest 141,654 474,447 +40,706
Gold(CMX)
Aug12 120816 1600.2 1616.1 1600.2 1616.1 +12.4 910 800 -329
Oct12 120816 1603.5 1619.8 1601.1 1617.1 +12.5 4,644 29,132 +450
Dec12 120816 1605.8 1622.0 1603.0 1619.2 +12.6 118,540 247,021 -1,823
Feb13 120816 1609.6 1622.4 1607.7 1621.4 +12.6 443 22,029 +17
Apr13 120816 1608.2 1623.4 1607.8 1623.4 +12.6 166 14,006 +22
Jun13 120816 1610.0 1626.1 1610.0 1625.5 +12.7 158 18,928 +51
Aug13 120816 1614.6 1627.6 1614.6 1627.6 +12.7 57 4,113 +0
Oct13 120816 1629.8 1629.8 1629.8 1629.8 +12.7 0 747 +0
Dec13 120816 1618.7 1632.2 1618.7 1632.2 +12.8 81 9,339 +16
Feb14 120816 1634.8 1634.8 1634.8 1634.8 +12.8 5 2,261 +5
Apr14 120816 1637.5 1637.5 1637.5 1637.5 +12.8 5 3,606 +5
Jun14 120816 1640.3 1640.3 1640.3 1640.3 +12.9 90 7,824 -90
Total Volume and Open Interest 126,429 388,187 -1,875
Silver(CMX)
Sep12 120816 2775.5 2824.0 2766.0 2821.2 +40.0 21,720 44,849 +10
Dec12 120816 2789.0 2833.0 2776.0 2829.8 +40.2 3,847 47,524 +1,574
Mar13 120816 2815.5 2838.5 2800.0 2836.8 +40.2 461 5,133 +43
May13 120816 2839.0 2839.5 2839.0 2839.5 +40.2 252 3,564 +133
Jul13 120816 2841.7 2841.7 2841.7 2841.7 +40.3 79 4,784 +35
Sep13 120816 2799.5 2844.0 2799.5 2844.0 +40.5 75 1,976 +0
Dec13 120816 2832.0 2846.7 2832.0 2846.7 +40.6 20 12,042 +1
Total Volume and Open Interest 26,516 128,993 +1,835
Platinum(NYMEX)
Oct12 120816 1396.0 1444.1 1395.8 1435.2 +39.0 11,031 49,388 -364
Jan13 120816 1400.0 1445.6 1399.2 1437.8 +38.7 675 4,432 +272
Apr13 120816 1440.2 1443.3 1439.0 1440.2 +38.5 4 250 +4
Jul13 120816 1450.4 1450.4 1441.2 1441.2 +38.5 0 1 +0
Total Volume and Open Interest 11,710 54,074 -88
Palladium(NYMEX)
Sep12 120816 575.90 589.30 574.60 583.45 +5.40 3,045 18,125 -756
Dec12 120816 577.90 590.95 576.50 585.40 +5.40 1,522 5,881 +1,064
Mar13 120816 586.40 586.40 586.40 586.40 +5.40      
Total Volume and Open Interest 4,567 24,007 +308
Copper(CMX)
Sep12 120816 335.15 338.70 334.15 338.25 +3.30 37,746 56,591 -1,658
Dec12 120816 336.30 339.80 335.30 339.35 +3.25 6,365 70,011 +2,311
Mar13 120816 338.45 340.65 338.45 340.45 +3.30 503 12,037 -67
May13 120816 341.15 341.15 341.15 341.15 +3.25 205 2,696 +94
Jul13 120816 341.65 341.70 341.65 341.65 +3.25 5 2,357 +1
Total Volume and Open Interest 45,010 156,244 +640
DJIA Index(CBOT)
Sep12 120816 13152 13235 13130 13225 +90 154 11,000 +6
Dec12 120816 13105 13141 13105 13141 +91 3 27 +0
Mar13 120816 13067 13067 12976 13067 +91      
Jun13 120816 12991 12991 12900 12991 +91      
Total Volume and Open Interest 157 11,027 +6
E-mini DJIA Index(CBOT)
Sep12 120816 13137 13246 13120 13225 +90 89,230 104,038 -876
Dec12 120816 13075 13149 13075 13141 +91 80 146 -14
Mar13 120816 13067 13067 13067 13067 +91 0 2 +0
Jun13 120816 12991 12991 12991 12991 +91 0 38 +0
Total Volume and Open Interest 89,310 104,224 -890
S & P 500(CME)
Sep12 120816 1404.20 1415.40 1402.00 1413.10 +9.60 10,375 221,290 +609
Dec12 120816 1404.80 1409.00 1394.90 1406.10 +9.70 67 13,948 +24
Mar13 120816 1399.20 1401.80 1388.10 1399.20 +9.60 275 1,178 +221
Jun13 120816 1392.40 1394.90 1381.20 1392.40 +9.70 2 20 +2
Total Volume and Open Interest 10,719 236,436 +856
S & P 500 E-Mini(Globex)
Sep12 120816 1403.50 1415.50 1401.75 1413.00 +9.50 1,435,083 2,884,729 +32,434
Dec12 120816 1396.50 1408.50 1394.50 1406.00 +9.50 3,705 36,199 +3,679
Total Volume and Open Interest 1,440,382 2,922,565 +36,462
NASDAQ 100(CME)
Sep12 120816 2741.00 2775.00 2739.00 2763.50 +25.00 1,002 9,567 +83
Dec12 120816 2756.30 2765.00 2731.30 2756.30 +25.00 0 7 +0
Mar13 120816 2750.80 2750.80 2725.80 2750.80 +25.00      
Total Volume and Open Interest 1,002 9,574 +83
NASDAQ 100 E-Mini(Globex)
Sep12 120816 2740.00 2774.00 2738.30 2763.50 +25.00 188,377 409,435 +6,872
Dec12 120816 2734.80 2765.00 2734.80 2756.30 +25.00 298 519 +221
Total Volume and Open Interest 188,675 409,963 +7,093
S & P Midcap 400(CME)
Sep12 120816 962.50 973.00 962.00 971.20 +7.60 0 1,995 +0
Dec12 120816 967.30 967.30 959.70 967.30 +7.60      
Mar13 120816 965.30 965.30 957.70 965.30 +7.60      
Total Volume and Open Interest 0 1,995 +0
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Sep12 120816 9000 9145 8945 9135 +190 2,983 31,117 +211
Dec12 120816 9035 9090 8900 9090 +190 4 44 +2
Total Volume and Open Interest 2,987 31,161 +213
Nikkei 225(SGX)
Sep12 120816 8925 9095 8900 9080 +150 72,529 182,684 +1,979
Dec12 120816 8845 9015 8845 9015 +150 10 9,967 +0
Mar13 120816 9005 9005 9005 9005 +155 0 48 +0
Total Volume and Open Interest 72,562 201,183 +2,002
CAC 40(EURONEXT)
Aug12 120816 3463.5 3498.0 3438.5 3478.5 +29.5 179,575 340,046 +54,176
Sep12 120816 3460.0 3491.5 3432.0 3472.0 +29.0 116,959 171,706 +109,932
Oct12 120816 3431.0 3471.5 3422.0 3460.0 +30.0 12 5 +0
Total Volume and Open Interest 296,546 511,865 +164,108
Hang Seng Index(HKFE)
Aug12 120816 20147 20177 19902 19922 -155 68,515 90,686 +2,682
Sep12 120816 20068 20087 19825 19836 -154 817 10,267 +102
Total Volume and Open Interest 69,601 106,993 +2,810
DAX(EUREX)
Sep12 120816 6984.0 7018.0 6928.5 6992.5 +40.5 88,690 159,381 +1,506
Dec12 120816 6985.0 7018.0 6937.0 6992.5 +40.0 271 11,363 +31
Mar13 120816 6953.5 7014.5 6940.5 6994.5 +40.5 3 830 +2
Total Volume and Open Interest 88,964 171,574 +1,539
FT-SE 100(EURONEXT)
Sep12 120816 5835.50 5851.50 5800.00 5824.00 -6.00 73,963 642,275 +4,602
Dec12 120816 5820.00 5820.00 5775.50 5794.00 -7.00 65 843 +7
Mar13 120816 5753.00 5753.00 5753.00 5753.00 -6.00 0 227 +0
Total Volume and Open Interest 74,028 643,345 +4,609
SPI 200(SFE)
Sep12 120816 4246.0 4291.0 4240.0 4283.0 +37.0 35,006 251,072 +4,985
Dec12 120816 4251.0 4283.0 4251.0 4281.0 +37.0 5 6,065 -2
Mar13 120816 4245.0 4245.0 4245.0 4245.0 +37.0 0 1,404 +0
Total Volume and Open Interest 39,054 265,755 +8,816
GSCI(CME)
Sep12 120816 665.50 667.50 662.00 667.50 +5.00 185 8,609 +103
Oct12 120816 666.00 668.30 662.50 668.30 +4.80      
Nov12 120816 666.50 668.80 663.50 668.80 +4.55      
Total Volume and Open Interest 311 9,199  
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!!!