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 31, 2012
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Sep12 120831 1766.50 1771.00 1753.00 1764.50 -5.75 8,143 9,951 -2,163
Nov12 120831 1761.00 1763.25 1745.50 1756.50 -7.00 97,516 367,535 +5
Jan13 120831 1755.00 1757.50 1739.00 1751.00 -6.50 11,323 93,362 -50
Mar13 120831 1676.00 1686.25 1663.00 1684.25 +4.00 9,498 92,097 +848
May13 120831 1581.00 1590.00 1566.75 1590.00 +9.75 6,490 83,298 -604
Jul13 120831 1551.25 1557.00 1537.00 1556.50 +5.25 3,815 62,644 +608
Aug13 120831 1509.50 1510.25 1505.00 1510.25 +5.25 99 343 -23
Sep13 120831 1430.25 1432.75 1428.75 1432.75 +4.00 49 550 +10
Nov13 120831 1348.00 1356.75 1337.00 1355.00 +3.50 1,475 29,121 +262
Jan14 120831 1356.25 1359.75 1356.00 1359.75 +3.75 2 226 +0
Mar14 120831 1359.75 1359.75 1356.00 1359.75 +3.75 0 53 +0
May14 120831 1360.25 1360.25 1356.50 1360.25 +3.75 0 80 +0
Jul14 120831 1363.75 1363.75 1360.00 1363.75 +3.75 0 40 +0
Aug14 120831 1358.50 1358.50 1354.75 1358.50 +3.75      
Total Volume and Open Interest 138,425 740,978 -1,098
Soybean Meal(CBOT)
Sep12 120831 548.60 548.60 543.20 547.10 -1.00 13,868 16,592 -4,075
Oct12 120831 539.50 539.50 533.30 536.20 -2.20 11,462 46,216 +1,827
Dec12 120831 536.00 536.10 529.90 533.40 -1.90 34,458 116,654 +922
Jan13 120831 529.00 529.00 523.00 526.80 -1.30 2,562 19,179 +152
Mar13 120831 498.00 500.80 492.60 500.70 +3.30 2,318 15,441 +376
May13 120831 456.00 461.20 452.00 460.40 +5.10 2,230 17,747 +292
Jul13 120831 443.00 447.80 439.60 446.90 +4.00 972 15,274 +271
Aug13 120831 426.00 431.30 425.00 431.00 +4.10 93 769 -14
Sep13 120831 402.00 405.00 400.90 405.00 +4.10 41 926 +6
Oct13 120831 371.80 378.60 371.50 378.60 +2.80 31 2,214 +102
Total Volume and Open Interest 68,877 257,951 +345
Soybean Oil(CBOT)
Sep12 120831 56.44 56.86 56.18 56.42 -0.17 23,451 15,274 -5,704
Oct12 120831 56.71 57.11 56.39 56.65 -0.17 17,428 44,566 +27
Dec12 120831 57.23 57.54 56.76 57.08 -0.17 60,915 173,822 +2,878
Jan13 120831 57.36 57.77 57.00 57.32 -0.16 7,205 33,309 +341
Mar13 120831 57.38 57.89 57.10 57.48 -0.08 3,988 23,670 +403
May13 120831 57.10 57.65 56.78 57.24 -0.06 4,018 14,773 +14
Jul13 120831 57.20 57.48 56.66 57.02 -0.19 1,968 14,468 +232
Aug13 120831 56.54 56.89 56.54 56.63 -0.26 184 2,152 -34
Sep13 120831 56.00 56.30 55.73 55.94 -0.36 181 1,539 -17
Oct13 120831 54.89 55.31 54.61 54.80 -0.51 207 2,677 +28
Total Volume and Open Interest 120,509 334,348 -1,845
Canola(WCE)
Nov12 120831 635.7 640.0 631.7 637.6 +1.9 10,534 136,047 +2,311
Jan13 120831 635.9 643.0 635.9 641.2 +2.0 4,089 53,100 +964
Mar13 120831 639.5 642.6 636.1 640.6 +1.1 1,875 17,156 -158
May13 120831 628.3 630.4 625.1 628.3 +0.3 1,278 19,405 +23
Jul13 120831 617.0 619.7 616.3 619.7 +0.1 874 3,725 -118
Total Volume and Open Interest 19,350 232,150 +3,647
Corn(CBOT)
Sep12 120831 811.00 813.75 796.00 802.75 -8.75 53,933 34,616 -14,994
Dec12 120831 808.00 809.75 793.25 799.75 -8.75 171,166 718,336 -1,798
Mar13 120831 808.25 809.75 795.25 802.00 -6.75 20,887 184,235 +2,631
May13 120831 801.50 801.75 789.00 795.00 -6.50 4,737 52,277 +914
Jul13 120831 784.75 789.50 776.00 780.50 -5.00 8,073 103,546 +709
Sep13 120831 678.75 685.00 675.00 682.00 +2.50 846 14,763 +97
Dec13 120831 650.00 652.25 645.50 650.00 -2.00 5,700 82,306 +783
Mar14 120831 654.50 659.25 654.50 658.00 -1.25 177 1,718 +87
May14 120831 661.50 665.25 660.25 664.00 -1.25 27 401 +12
Jul14 120831 665.00 667.00 663.75 665.50 +1.00 2 987 +2
Total Volume and Open Interest 265,654 1,198,533 -11,524
Wheat(CBOT)
Sep12 120831 885.50 888.00 862.25 870.00 -13.50 12,771 10,394 -4,590
Dec12 120831 903.00 906.00 881.00 889.50 -13.50 58,706 270,087 +5,563
Mar13 120831 911.00 912.75 890.50 899.50 -11.50 9,172 67,443 +1,329
May13 120831 903.00 903.75 884.25 895.00 -10.00 2,355 15,212 -106
Jul13 120831 854.50 861.75 848.75 857.75 unch 1,751 50,492 +415
Sep13 120831 853.50 859.25 851.00 856.75 +0.50 91 1,768 +29
Total Volume and Open Interest 85,619 446,125 +3,006
Wheat(KCBT)
Sep12 120831 889.25 891.50 870.75 880.75 -9.00 6,655 8,101 -3,010
Dec12 120831 916.00 919.00 895.75 906.00 -10.00 16,189 95,102 +1,331
Mar13 120831 927.00 929.00 907.00 918.25 -8.75 1,286 21,956 +39
May13 120831 920.25 921.25 901.00 911.00 -9.50 338 8,014 +51
Jul13 120831 874.50 880.25 868.00 880.25 +0.50 393 13,155 +61
Sep13 120831 875.00 879.25 872.00 879.25 unch 36 732 +23
Total Volume and Open Interest 24,908 147,970 -1,510
Wheat(MGE)
Sep12 120831 937.50 938.00 925.00 931.75 -8.25 3,082 1,712 -818
Dec12 120831 950.25 954.50 938.50 948.25 -6.75 5,075 26,157 +1,849
Mar13 120831 962.00 963.00 949.00 956.75 -7.00 329 7,415 +76
May13 120831 966.00 966.00 954.00 963.25 -5.00 42 1,415 +10
Jul13 120831 967.00 967.50 958.25 965.25 -6.75 18 435 +5
Total Volume and Open Interest 8,606 39,665 +1,159
Oats(CBOT)
Sep12 120831 385.50 393.00 384.75 388.50 +1.00 59 143 -39
Dec12 120831 394.00 402.00 392.50 397.50 +2.25 1,355 9,752 -26
Mar13 120831 396.75 400.00 393.50 397.00 +2.00 28 915 +9
May13 120831 396.00 396.00 394.75 396.00 +1.25 0 47 +0
Total Volume and Open Interest 1,442 10,871 -56
Rough Rice(CBOT)
Sep12 120831 15.05 15.14 14.93 15.01 -0.02 741 2,436 -244
Nov12 120831 15.38 15.45 15.18 15.28 -0.03 1,024 11,042 +507
Jan13 120831 15.63 15.72 15.51 15.60 -0.03 128 1,287 +86
Mar13 120831 15.87 15.95 15.79 15.87 -0.03 4 116 +2
Total Volume and Open Interest 1,897 14,915 +351
Live Cattle(CME)
Aug12 120831 120.100 121.500 116.650 118.080 -1.570 600 392 -283
Oct12 120831 126.000 126.285 125.430 126.035 +0.535 32,413 122,330 -1,881
Dec12 120831 128.575 129.000 128.150 128.650 +0.200 17,117 79,476 +1,536
Feb13 120831 132.250 132.500 131.750 132.250 +0.100 6,715 35,943 +510
Apr13 120831 136.000 136.380 135.400 135.900 -0.085 4,682 31,345 +1,774
Jun13 120831 133.000 133.300 132.100 132.380 -0.420 1,381 11,177 +409
Total Volume and Open Interest 63,180 286,722 +2,187
Feeder Cattle(CME)
Sep12 120831 143.500 145.380 143.500 144.600 +1.300 1,075 6,466 -62
Oct12 120831 145.400 147.250 145.185 146.685 +1.785 2,176 14,545 +291
Nov12 120831 146.750 148.350 146.535 147.800 +1.550 934 6,208 +199
Jan13 120831 149.575 150.400 149.300 149.735 +0.950 526 4,516 +36
Mar13 120831 152.400 153.150 152.235 152.935 +1.110 199 1,463 +11
Apr13 120831 154.000 154.400 153.900 154.000 +0.900 84 637 -10
May13 120831 155.150 155.800 154.825 155.250 +0.870 87 1,057 +24
Total Volume and Open Interest 5,393 38,871 +460
Lean Hogs(CME)
Oct12 120831 74.225 74.350 72.800 74.180 +0.030 16,547 90,422 -1,181
Dec12 120831 71.900 72.450 70.635 72.400 +0.600 11,334 60,414 +1,331
Feb13 120831 79.830 80.385 78.700 80.330 +0.430 3,331 32,135 +306
Apr13 120831 88.580 88.600 87.500 88.385 -0.265 1,729 23,075 +375
May13 120831 96.700 97.250 96.035 97.250 unch 25 973 +2
Jun13 120831 99.980 100.285 99.300 100.150 -0.135 1,069 15,736 +499
Jul13 120831 99.250 99.950 98.950 99.785 +0.085 136 3,905 +51
Aug13 120831 98.250 98.700 98.200 98.400 -0.250 73 3,065 +40
Total Volume and Open Interest 34,330 231,691 +1,484
Class III Milk(CME)
Aug12 120829 17.73 17.73 17.73 17.73 +0.01 0 4,132 +0
Sep12 120831 19.07 19.07 18.86 18.89 -0.22 432 5,053 -30
Oct12 120831 20.12 20.19 19.70 19.76 -0.43 347 5,157 +119
Nov12 120831 20.21 20.21 19.82 19.90 -0.31 296 4,030 +108
Dec12 120831 20.14 20.21 19.81 19.88 -0.33 210 3,532 +50
Total Volume and Open Interest 1,489 25,368 -3,820
Cocoa(ICE)
Sep12 120831 2673 2673 2650 2656 +14 37 199 +7
Dec12 120831 2613 2647 2588 2610 +9 12,887 102,873 -669
Mar13 120831 2621 2653 2598 2617 +9 2,500 41,168 +68
May13 120831 2621 2655 2606 2620 +4 937 16,665 +191
Jul13 120831 2639 2663 2622 2628 +5 1,309 11,942 +1,074
Sep13 120831 2645 2664 2628 2634 +4 28 4,916 +18
Dec13 120831 2652 2670 2638 2645 +7 22 5,967 +2
Total Volume and Open Interest 18,855 190,302 +1,806
Coffee "C"(ICE)
Sep12 120831 163.75 165.20 162.80 164.55 +1.55 69 177 -81
Dec12 120831 164.10 167.45 162.50 164.75 +1.35 6,969 90,318 +268
Mar13 120831 167.90 171.10 166.25 168.45 +1.35 2,053 29,411 +349
May13 120831 170.50 172.25 169.20 171.10 +1.35 604 7,938 +82
Jul13 120831 173.05 173.85 171.80 173.60 +1.30 456 5,373 +37
Sep13 120831 175.10 176.40 174.70 176.20 +1.35 179 1,752 -13
Total Volume and Open Interest 10,349 136,868 +633
Orange Juice(ICE)
Sep12 120831 129.00 131.90 126.50 131.90 +2.10 322 619 -235
Nov12 120831 118.65 120.80 115.30 118.95 +1.75 1,096 17,106 +280
Jan13 120831 120.35 120.35 115.65 119.00 +1.25 119 2,365 -68
Mar13 120831 122.00 122.00 118.45 120.75 +1.15 10 2,061 +3
May13 120831 122.95 122.95 120.45 122.60 +1.10 52 683 +52
Jul13 120831 124.10 124.10 124.10 124.10 +1.10 0 16 +0
Total Volume and Open Interest 1,599 22,863 +32
Sugar #11(ICE)
Oct12 120831 19.86 19.99 19.62 19.78 +0.03 62,365 295,469 -7,740
Mar13 120831 20.61 20.66 20.36 20.51 +0.07 28,315 200,634 +2,199
May13 120831 20.55 20.64 20.35 20.50 +0.06 6,633 47,633 +890
Jul13 120831 20.54 20.62 20.36 20.48 +0.05 4,094 81,245 +544
Oct13 120831 20.83 20.90 20.64 20.79 +0.05 3,912 43,823 +158
Mar14 120831 21.14 21.20 21.02 21.16 +0.04 2,072 27,587 +499
May14 120831 21.00 21.06 20.94 21.02 +0.05 347 7,535 +150
Jul14 120831 20.85 20.87 20.81 20.87 +0.03 266 6,058 -55
Total Volume and Open Interest 108,470 720,235 -3,181
London Cocoa(LCE)
Sep12 120831 1699 1703 1683 1686 -1 1,639 21,725 -3,055
Dec12 120831 1714 1720 1694 1697 -8 14,242 65,703 +2,331
Mar13 120831 1704 1710 1684 1688 -8 3,305 56,961 -18
May13 120831 1706 1714 1691 1694 -7 1,485 23,852 -21
Jul13 120831 1711 1721 1695 1699 -7 1,305 14,014 +220
Sep13 120831 1712 1721 1704 1704 -6 200 8,462 +71
Dec13 120831 1716 1719 1702 1702 -7 165 8,024 +98
Total Volume and Open Interest 22,458 199,777 -124
London Sugar(LCE)
Oct12 120831 559.00 568.00 559.00 566.40 +7.30 3,523 21,290 +492
Dec12 120831 553.00 563.20 553.00 562.10 +9.70 2,673 15,434 +445
Mar13 120831 553.70 559.10 553.40 557.50 +4.20 2,166 20,187 +457
May13 120831 556.60 560.10 555.60 557.70 +1.90 1,557 4,685 +223
Aug13 120831 558.30 559.50 555.10 556.80 +1.40 580 3,031 +91
Total Volume and Open Interest 10,698 68,121 +1,756
Cotton(ICE)
Oct12 120831 76.10 76.48 76.02 76.48 +0.33 21 327 +0
Dec12 120831 76.90 77.29 76.25 77.26 +0.32 9,644 126,778 +1,103
Mar13 120831 77.59 78.02 77.05 77.98 +0.25 1,534 38,439 +416
May13 120831 78.19 78.69 77.90 78.66 +0.29 219 6,234 -17
Jul13 120831 78.80 79.33 78.55 79.33 +0.44 94 6,678 +29
Oct13 120831 80.40 80.75 80.40 80.75 +0.75 0 5 +0
Total Volume and Open Interest 11,561 181,356 +1,559
Lumber(CME)
Sep12 120831 289.0 290.8 287.6 288.1 -0.3 185 1,188 -59
Nov12 120831 285.1 288.5 282.0 283.0 -1.7 327 6,491 -44
Jan13 120831 300.6 301.4 299.0 299.0 -0.4 66 1,504 +2
Mar13 120831 309.2 310.5 307.1 307.1 -1.2 32 397 +18
Total Volume and Open Interest 610 9,607 -83
Crude Oil(NYM)
Oct12 120831 94.75 96.92 94.51 96.47 +1.85 185,887 269,239 -2,706
Nov12 120831 95.02 97.21 94.86 96.76 +1.80 29,466 157,313 +1,801
Dec12 120831 95.33 97.50 95.20 97.07 +1.76 45,442 197,908 +724
Jan13 120831 95.77 97.79 95.69 97.49 +1.73 15,338 110,242 -963
Feb13 120831 96.49 98.11 96.49 97.86 +1.72 11,522 41,280 -230
Mar13 120831 96.77 98.45 96.31 98.12 +1.72 14,484 56,427 +494
Apr13 120831 96.95 98.55 96.95 98.22 +1.71 6,907 24,984 +540
May13 120831 96.99 98.25 96.79 98.18 +1.69 4,504 21,442 +267
Jun13 120831 96.28 98.30 96.26 98.03 +1.66 16,621 80,142 -928
Jul13 120831 96.48 97.83 96.48 97.83 +1.62 2,420 28,137 -299
Aug13 120831 97.35 97.59 97.35 97.57 +1.57 2,286 18,998 +796
Sep13 120831 96.95 97.27 95.93 97.27 +1.52 1,559 26,972 -130
Oct13 120831 96.98 96.98 96.98 96.98 +1.48 2,707 15,847 +901
Nov13 120831 96.69 96.69 96.69 96.69 +1.44 2,623 19,593 -184
Dec13 120831 95.26 96.61 95.19 96.42 +1.41 20,125 154,032 +1,319
Jan14 120831 96.03 96.03 96.03 96.03 +1.38 724 21,126 -166
Total Volume and Open Interest 368,240 1,512,995 +1,681
e-miNY Crude Oil(NYM)
Aug12 120719 89.975 92.950 89.850 92.650 +2.775 5,759 2,099 +71
Sep12 120820 96.375 96.550 95.025 95.975 -0.025 6,395 4,351 -17
Oct12 120831 94.675 96.900 94.500 96.475 +1.850 6,833 5,298 -157
Nov12 120831 94.900 97.175 94.875 96.750 +1.800 136 2,465 +18
Dec12 120831 95.250 97.450 95.250 97.075 +1.775 86 3,580 +2
Jan13 120831 97.325 97.500 97.325 97.500 +1.750 52 666 -12
Feb13 120831 97.000 97.850 97.000 97.850 +1.700 0 72 +0
Mar13 120831 98.125 98.125 98.125 98.125 +1.725 0 6 +0
Apr13 120831 98.225 98.225 98.225 98.225 +1.725 0 1 +0
May13 120831 98.175 98.175 98.175 98.175 +1.675 1 1 +0
Total Volume and Open Interest 7,108 12,326 -149
Heating Oil(NYM)
Sep12 120831 313.80 317.47 312.49 316.96 +4.51 15,446 14,242 -3,973
Oct12 120831 313.26 318.81 313.10 318.02 +4.69 46,833 91,760 +5,343
Nov12 120831 313.39 318.54 313.29 317.86 +4.49 16,533 46,455 +1,322
Dec12 120831 313.28 318.22 313.28 317.59 +4.31 18,598 50,478 +2,034
Jan13 120831 314.01 317.75 312.90 317.10 +4.14 7,507 32,399 +929
Feb13 120831 312.39 315.52 311.51 315.45 +3.98 3,805 11,852 -234
Mar13 120831 310.45 312.99 310.10 312.96 +3.87 3,387 23,086 +324
Apr13 120831 307.10 310.56 306.50 309.98 +3.75 1,903 22,109 +532
May13 120831 309.74 311.30 309.74 311.30 +3.69 884 9,753 +162
Jun13 120831 306.01 308.77 305.26 308.77 +3.65 895 10,271 -3
Jul13 120831 307.62 307.62 307.62 307.62 +3.65 146 2,708 -19
Aug13 120831 307.05 307.05 307.05 307.05 +3.67 133 1,236 +28
Sep13 120831 306.93 306.93 306.93 306.93 +3.67 37 1,093 +19
Oct13 120831 307.09 307.09 307.09 307.09 +3.70 0 499 +0
Total Volume and Open Interest 116,195 323,675 +6,420
Gasoline(NYMEX)
Sep12 120831 307.25 312.99 307.25 310.56 +2.30 27,339 10,094 -3,635
Oct12 120831 290.71 297.99 290.55 297.28 +6.48 47,229 104,020 +3,123
Nov12 120831 282.84 288.92 282.81 288.45 +6.11 19,387 44,361 +2,196
Dec12 120831 277.11 283.38 277.10 282.80 +5.69 13,344 50,768 +533
Jan13 120831 274.87 280.77 274.87 280.36 +5.49 6,132 20,024 +337
Feb13 120831 276.03 280.24 275.58 279.87 +5.35 2,737 9,633 -252
Mar13 120831 275.00 281.04 275.00 280.67 +5.15 2,670 11,844 -65
Apr13 120831 291.10 294.60 289.12 294.23 +5.01 892 6,325 -95
May13 120831 289.65 292.78 289.65 292.78 +4.89 511 3,101 +54
Jun13 120831 285.44 290.25 285.44 290.21 +4.77 1,128 6,572 +176
Total Volume and Open Interest 123,237 278,053 +2,856
e-miNY RBOB Gasoline(NYM)
Oct12 120831 297.30 297.30 297.28 297.30 +6.50      
Nov12 120831 288.50 288.50 288.45 288.50 +6.20      
Dec12 120831 282.80 282.80 282.80 282.80 +5.70      
Jan13 120831 280.40 280.40 280.36 280.40 +5.50      
Total Volume and Open Interest 0 2 +0
Natural Gas(NYM)
Oct12 120831 2.760 2.808 2.707 2.799 +0.051 151,025 211,927 -5,373
Nov12 120831 2.918 2.973 2.875 2.963 +0.044 52,260 221,460 -527
Dec12 120831 3.181 3.230 3.144 3.220 +0.034 35,753 71,935 +1,653
Jan13 120831 3.321 3.365 3.282 3.357 +0.032 28,184 165,223 +2,294
Feb13 120831 3.330 3.385 3.308 3.375 +0.031 4,972 31,280 +335
Mar13 120831 3.328 3.374 3.297 3.364 +0.029 6,998 56,635 +1,042
Apr13 120831 3.310 3.366 3.290 3.357 +0.029 11,179 72,881 +2,695
May13 120831 3.345 3.401 3.328 3.392 +0.028 2,155 18,934 +39
Jun13 120831 3.402 3.445 3.374 3.434 +0.027 1,149 15,656 +205
Jul13 120831 3.427 3.483 3.410 3.473 +0.027 1,269 15,903 +207
Aug13 120831 3.444 3.503 3.427 3.492 +0.026 993 10,801 +8
Sep13 120831 3.448 3.505 3.434 3.495 +0.026 1,177 9,302 +133
Oct13 120831 3.477 3.528 3.468 3.524 +0.027 4,910 43,113 -382
Nov13 120831 3.605 3.636 3.578 3.636 +0.025 383 20,604 +120
Dec13 120831 3.811 3.849 3.799 3.841 +0.025 740 18,099 +331
Jan14 120831 3.920 3.946 3.901 3.940 +0.023 732 31,241 +88
Total Volume and Open Interest 304,363 1,076,573 -3,841
Brent Crude Oil(ICE)
Oct12 120831 112.48 114.93 112.36 114.57 +1.92 181,929 213,744 -5,352
Nov12 120831 112.07 114.35 111.97 114.05 +1.84 96,030 192,145 +1,794
Dec12 120831 111.65 113.85 111.55 113.60 +1.80 103,511 151,148 -402
Jan13 120831 111.40 113.40 111.17 113.18 +1.77 25,741 57,991 +3,142
Feb13 120831 111.00 112.93 110.77 112.72 +1.71 14,116 36,599 +317
Mar13 120831 110.60 112.44 110.36 112.24 +1.64 13,173 37,218 +180
Apr13 120831 110.56 111.94 110.42 111.75 +1.58 4,735 19,844 +293
May13 120831 110.11 111.41 109.95 111.23 +1.50 3,983 19,360 +252
Jun13 120831 109.29 110.91 109.29 110.72 +1.43 20,026 54,718 +1,290
Jul13 120831 110.50 110.50 110.24 110.24 +1.37 1,904 18,201 +171
Aug13 120831 109.80 109.80 109.73 109.76 +1.32 2,257 22,415 +911
Sep13 120831 109.35 109.45 109.23 109.23 +1.26 3,856 25,221 +816
Oct13 120831 108.47 108.89 108.47 108.71 +1.20 1,943 20,263 +980
Nov13 120831 108.02 108.22 108.02 108.22 +1.14 1,011 15,827 +90
Total Volume and Open Interest 504,485 1,140,754 +5,189
Gas Oil(ICE)
Sep12 120831 985.00 998.00 983.50 995.00 +10.75 41,271 86,062 -3,885
Oct12 120831 980.75 997.75 980.75 994.25 +11.00 68,726 132,581 +3,354
Nov12 120831 979.25 993.00 977.75 989.75 +11.25 30,202 76,458 +837
Dec12 120831 974.25 987.50 972.00 984.00 +11.50 34,324 74,288 +1,334
Jan13 120831 968.00 983.00 967.75 979.75 +11.25 9,759 39,110 +419
Feb13 120831 964.50 975.75 962.50 974.25 +11.25 3,138 22,744 -112
Mar13 120831 958.50 970.75 958.50 968.25 +11.25 3,165 19,234 +350
Apr13 120831 952.75 964.75 952.75 962.50 +11.00 1,765 16,182 +192
May13 120831 947.00 957.75 947.00 956.50 +10.50 1,243 10,857 -173
Jun13 120831 942.25 953.50 942.25 951.75 +10.00 2,569 37,076 -384
Total Volume and Open Interest 199,023 603,177 +2,459
Ethanol(CBOT)
Aug12 120803 2.614 2.614 2.614 2.614 +0.049 76 45 -45
Sep12 120831 2.562 2.562 2.547 2.553 -0.034 321 352 -137
Oct12 120831 2.580 2.580 2.555 2.559 -0.019 239 1,219 +75
Nov12 120831 2.570 2.570 2.541 2.544 -0.021 60 1,895 +15
Dec12 120831 2.531 2.539 2.527 2.530 -0.019 34 1,750 -3
Jan13 120831 2.535 2.535 2.520 2.520 -0.021 11 1,622 +1
Feb13 120831 2.523 2.523 2.504 2.507 -0.022 22 1,221 -17
Mar13 120831 2.525 2.525 2.506 2.513 -0.013 73 1,629 +45
Total Volume and Open Interest 894 11,986 +5
WTI Crude Oil(ICE)
Oct12 120831 94.62 96.93 94.52 96.47 +1.85 41,241 59,250 +1,530
Nov12 120831 94.95 97.16 94.92 96.76 +1.80 11,967 44,180 -651
Dec12 120831 95.35 97.46 95.32 97.07 +1.76 15,049 93,826 -2,184
Jan13 120831 95.79 97.87 95.74 97.49 +1.73 4,563 24,548 +261
Feb13 120831 96.75 98.10 96.75 97.86 +1.72 2,514 14,189 +52
Mar13 120831 96.70 98.40 96.69 98.12 +1.72 2,887 16,748 +337
Apr13 120831 97.50 98.41 97.50 98.22 +1.71 1,253 5,612 -50
May13 120831 97.48 98.32 97.48 98.18 +1.69 1,067 6,116 -85
Jun13 120831 97.35 98.16 97.30 98.03 +1.66 4,218 34,818 +207
Jul13 120831 97.83 97.83 97.83 97.83 +1.62 340 2,790 -65
Aug13 120831 97.57 97.57 97.57 97.57 +1.57 267 3,668 -2
Sep13 120831 97.27 97.27 97.27 97.27 +1.52 195 8,036 -36
Oct13 120831 96.98 96.98 96.98 96.98 +1.48 234 2,405 +16
Nov13 120831 96.69 96.69 96.69 96.69 +1.44 217 3,930 -11
Dec13 120831 95.47 96.61 95.47 96.42 +1.41 8,899 68,698 -1,310
Jan14 120831 96.03 96.03 96.03 96.03 +1.38 0 3,323 +0
Total Volume and Open Interest 95,963 476,404 -2,245
US Dollar Index(ICE)
Sep12 120831 81.700 81.740 80.960 81.215 -0.498 11,040 62,709 -940
Dec12 120831 81.930 81.950 81.300 81.530 -0.497 120 1,288 +57
Mar13 120831 81.920 81.920 81.920 81.920 -0.498      
Total Volume and Open Interest 11,160 63,997 -883
Australian Dollar(CME)
Sep12 120831 102.79 103.41 102.63 103.11 +0.26 89,154 189,261 +964
Dec12 120831 102.00 102.53 101.79 102.28 +0.27 184 2,392 +74
Mar13 120831 101.52 101.52 101.25 101.52 +0.27 0 5 +0
Total Volume and Open Interest 89,338 191,669 +1,038
British Pound(CME)
Sep12 120831 157.83 158.90 157.78 158.82 +0.96 69,257 113,726 -799
Dec12 120831 157.73 158.95 157.73 158.78 +0.95 51 2,394 +27
Mar13 120831 158.76 158.76 157.81 158.76 +0.95 0 88 +0
Total Volume and Open Interest 69,308 116,262 -772
Canadian Dollar(CME)
Sep12 120831 100.74 101.48 100.66 101.44 +0.73 63,001 148,668 -3,424
Dec12 120831 100.53 101.25 100.50 101.23 +0.73 277 9,685 +63
Mar13 120831 101.00 101.00 100.26 100.98 +0.72 3 1,606 -3
Jun13 120831 100.71 100.71 100.01 100.71 +0.70 191 462 +68
Total Volume and Open Interest 63,472 160,546 -3,296
Japanese Yen(CME)
Sep12 120831 127.20 127.93 127.17 127.67 +0.49 54,418 142,962 -4,061
Dec12 120831 127.30 128.04 127.29 127.78 +0.49 210 2,359 -2
Mar13 120831 127.94 127.94 127.46 127.93 +0.47 0 51 +0
Total Volume and Open Interest 54,628 145,381 -4,063
Swiss Franc(CME)
Sep12 120831 104.13 105.27 104.06 104.80 +0.63 25,279 54,636 -174
Dec12 120831 104.43 105.46 104.35 105.01 +0.63 21 615 +1
Mar13 120831 105.26 105.26 104.64 105.26 +0.62 0 2 +0
Total Volume and Open Interest 25,300 55,253 -173
EuroFX(CME)
Sep12 120831 125.09 126.40 124.96 125.82 +0.73 177,805 303,819 -407
Dec12 120831 125.24 126.52 125.12 125.96 +0.72 750 7,149 +106
Mar13 120831 126.15 126.27 125.41 126.12 +0.71 11 115 +2
Total Volume and Open Interest 178,566 311,626 -299
Mexican Peso(CME)
Sep12 120831 749.00 757.75 746.25 757.50 +10.00 32,268 181,654 +628
Oct12 120831 755.75 755.75 745.50 755.75 +10.25      
Total Volume and Open Interest 32,455 222,130 +601
Brazilian Real(CME)
Sep12 120831 490.20 490.20 488.50 490.20 +1.70 1,885 3,008 -596
Oct12 120831 490.70 491.30 486.35 491.25 +4.55 454 1,673 +420
Nov12 120831 488.50 488.50 484.45 488.50 +4.05      
Dec12 120831 486.85 486.85 486.60 486.60 +4.40 1,175 1,673 +791
Total Volume and Open Interest 3,514 18,693 +615
30-Year T-Bonds(CBOT)
Sep12 120831 149~160 150~250 149~000 150~160 +0~280 531,339 202,431 -132,801
Dec12 120831 150~120 151~230 149~260 151~130 +0~300 332,081 481,877 +175,949
Mar13 120831 149~240 150~180 149~200 150~180 +0~300 0 4 +0
Total Volume and Open Interest 863,420 684,312 +43,148
10-Year T-Notes(CBOT)
Sep12 120831 134~045 134~280 133~290 134~240 +0~180 1,547,323 420,439 -465,964
Dec12 120831 133~025 133~265 132~275 133~230 +0~185 1,041,134 1,215,878 +497,382
Mar13 120831 132~280 132~280 132~095 132~280 +0~185      
Total Volume and Open Interest 2,588,457 1,636,317 +31,418
5-Year T-Notes(CBOT)
Sep12 120831 124~082 125~000 124~070 124~122 +0~037 955,975 358,162 -292,488
Dec12 120831 124~046 124~091 124~027 124~085 +0~041 630,912 916,253 +270,690
Mar13 120831 124~005 124~005 123~092 124~005 +0~041      
Total Volume and Open Interest 1,586,887 1,274,415 -21,798
2 Year T-Notes(CBOT)
Sep12 120831 110~027 110~036 110~024 110~034 +0~007 466,813 231,654 -216,552
Dec12 120831 110~029 110~039 110~026 110~037 +0~008 438,123 749,796 +223,640
Mar13 120831 110~029 110~029 110~029 110~029 +0~008      
Total Volume and Open Interest 904,936 981,450 +7,088
Eurodollars(CME)
Sep12 120831 99.603 99.618 99.600 99.610 +0.005 94,263 788,450 -7,659
Dec12 120831 99.625 99.655 99.620 99.645 +0.020 123,093 916,761 +20,168
Mar13 120831 99.620 99.655 99.610 99.645 +0.030 146,052 715,459 -4,317
Jun13 120831 99.605 99.645 99.600 99.635 +0.030 118,299 640,157 -9,363
Sep13 120831 99.585 99.630 99.580 99.620 +0.035 117,792 683,652 -4,429
Dec13 120831 99.555 99.600 99.545 99.595 +0.040 104,844 649,539 -2,727
Mar14 120831 99.525 99.575 99.515 99.570 +0.040 122,060 555,948 -14,906
Jun14 120831 99.490 99.545 99.470 99.535 +0.045 117,732 472,950 +26,532
Sep14 120831 99.440 99.500 99.420 99.495 +0.055 78,592 363,077 +9,905
Dec14 120831 99.370 99.445 99.350 99.435 +0.060 76,432 377,643 +1,534
Mar15 120831 99.310 99.395 99.290 99.385 +0.070 58,832 354,388 +6,499
Jun15 120831 0.921 1.021 0.896 1.006 +0.080 74,092 373,615 +10,409
Sep15 120831 0.806 0.911 0.781 0.901 +0.090 51,590 265,254 +3,735
Dec15 120831 0.666 0.781 0.636 0.766 +0.095 47,722 198,481 +1,971
Mar16 120831 0.531 0.651 0.501 0.636 +0.100 32,257 113,649 +3,613
Jun16 120831 0.386 0.511 0.356 0.491 +0.095 31,545 111,157 +1,827
Sep16 120831 0.246 0.366 0.206 0.346 +0.095 21,018 88,272 +2,537
Dec16 120831 0.086 0.201 0.046 0.186 +0.095 26,012 83,902 +3,464
Total Volume and Open Interest 1,475,510 7,962,582 +49,269
30 Day Federal Funds(CBOT)
Aug12 120831 99.868 99.868 99.865 99.865 unch 4,033 97,659 +3,990
Sep12 120831 99.865 99.880 99.865 99.865 unch 1,126 50,725 +994
Oct12 120831 99.870 99.880 99.865 99.870 +0.005 2,815 58,348 +2,054
Nov12 120831 99.875 99.885 99.870 99.875 +0.005 3,544 47,088 +2,052
Dec12 120831 99.875 99.885 99.870 99.880 +0.010 1,399 30,144 +262
Jan13 120831 99.875 99.885 99.870 99.880 +0.010 363 19,363 -45
Total Volume and Open Interest 19,343 492,843 +9,705
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Sep12 120831 99.675 99.675 99.675 99.675 unch      
Dec12 120831 99.685 99.685 99.685 99.685 unch      
Mar13 120831 99.700 99.700 99.700 99.700 unch      
Jun13 120831 99.715 99.715 99.715 99.715 unch      
Sep13 120831 99.715 99.715 99.715 99.715 unch      
Dec13 120831 99.725 99.725 99.725 99.725 unch      
Mar14 120831 99.725 99.725 99.725 99.725 unch      
Jun14 120831 99.585 99.585 99.585 99.585 unch      
Sep14 120831 99.445 99.445 99.445 99.445 unch      
Dec14 120831 99.670 99.670 99.670 99.670 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Sep12 120831 99.68 99.68 99.68 99.68 unch 0 1,571 +0
Dec12 120831 99.68 99.68 99.68 99.68 unch 0 660 +0
Mar13 120831 99.70 99.70 99.70 99.70 unch 0 183 +0
Jun13 120831 99.71 99.71 99.71 99.71 unch 0 201 +0
Sep13 120831 99.71 99.71 99.71 99.71 unch 0 305 +0
Dec13 120831 99.72 99.72 99.72 99.72 unch 0 384 +0
Mar14 120831 99.72 99.72 99.72 99.72 unch 0 344 +0
Jun14 120831 99.58 99.58 99.58 99.58 unch      
Total Volume and Open Interest 0 3,652 +0
Japanese Gov't Bonds(SGX)
Sep12 120831 143.91 144.02 143.91 143.98 +0.15 1,176 15,525 -212
Dec12 120831 143.76 143.76 143.73 143.75 +0.13 45 73 +23
Mar13 120831 141.66 141.66 141.66 141.66 +0.13      
Total Volume and Open Interest 1,221 15,598 -189
Euro-Bund(EUREX)
Sep12 120831 144.20 144.31 143.17 144.02 -0.13 616,455 799,835 -38,279
Dec12 120831 142.47 142.58 141.45 142.30 -0.13 33,739 54,472 +5,939
Mar13 120831 144.00 144.00 143.20 143.90 -0.17 6,282 6,437 +6,278
Total Volume and Open Interest 656,476 860,744 -26,062
Euro-Bobl(EUREX)
Sep12 120831 127.76 127.77 127.27 127.62 -0.14 310,571 634,419 -16,129
Dec12 120831 126.11 126.11 125.61 125.96 -0.14 23,929 74,374 +17,793
Mar13 120831 125.96 125.96 125.96 125.96 -0.14      
Total Volume and Open Interest 334,500 708,793 +1,664
3-Mth Euribor(EUREX)
Sep12 120831 99.755 99.755 99.755 99.755 unch 50 3,219 -13
Dec12 120831 99.780 99.780 99.780 99.780 -0.010 50 1,422 +0
Mar13 120831 99.765 99.775 99.765 99.775 -0.010 50 1,247 -46
Total Volume and Open Interest 761 7,591 +18
Long Gilt(LIFFE)
Sep12 120831 122~07 122~10 121~18 121~30 -0~06 47,574 62,607 -98,932
Dec12 120831 121~08 121~10 120~18 120~30 -0~06 129,371 346,994 +75,842
Total Volume and Open Interest 176,945 409,601 -23,090
3-Mth Short Sterling(LIFFE)
Sep12 120831 99.35 99.36 99.35 99.36 +0.01 15,547 325,441 -3,779
Dec12 120831 99.43 99.46 99.42 99.45 +0.02 21,317 360,718 -1,698
Mar13 120831 99.47 99.49 99.45 99.48 +0.02 33,172 313,870 +1,708
Jun13 120831 99.48 99.50 99.45 99.49 +0.02 33,355 306,602 -4,458
Sep13 120831 99.48 99.49 99.45 99.48 +0.01 44,503 356,477 -1,078
Dec13 120831 99.45 99.47 99.42 99.46 +0.01 55,007 251,724 +2,226
Total Volume and Open Interest 351,544 2,641,004 -4,168
3-Mth Euribor(LIFFE)
Sep12 120831 99.755 99.765 99.750 99.755 unch 81,018 465,130 +3,369
Dec12 120831 99.775 99.790 99.770 99.780 -0.010 129,489 525,201 -736
Mar13 120831 99.780 99.790 99.760 99.775 -0.010 78,667 455,584 -1,906
Total Volume and Open Interest 718,373 3,696,966 +18,009
3-Mth Aus T-Bills(SFE)
Sep12 120831 96.45 96.45 96.43 96.45 unch 18,669 106,585 -1,033
Dec12 120831 96.77 96.83 96.77 96.81 +0.03 36,173 167,164 +4,832
Mar13 120831 96.98 97.05 96.96 97.03 +0.05 23,185 116,243 +2,497
Jun13 120831 97.02 97.11 97.02 97.09 +0.06 12,555 98,661 +2,970
Sep13 120831 96.97 97.06 96.97 97.05 +0.07 8,992 62,235 +2,375
Dec13 120831 96.89 96.99 96.89 96.98 +0.07 5,430 50,340 +2,469
Mar14 120831 96.84 96.93 96.83 96.91 +0.07 3,115 31,364 +1,256
Jun14 120831 96.78 96.86 96.76 96.83 +0.06 1,629 16,657 +569
Sep14 120831 96.72 96.78 96.69 96.77 +0.06 0 2,170 -1
Dec14 120831 96.66 96.69 96.66 96.69 +0.06 0 583 +0
Total Volume and Open Interest 109,748 652,051 +15,934
10-Year Aus T-Bonds(SFE)
Sep12 120831 96.97 97.02 96.95 97.00 +0.03 52,222 367,816 +3,054
Dec12 120831 96.96 97.00 96.96 97.00 +0.03 7 17 +7
Total Volume and Open Interest 52,229 367,833 +3,061
3-Year Aus T-Bonds(SFE)
Sep12 120831 97.50 97.57 97.48 97.55 +0.05 210,899 455,388 +12,486
Dec12 120831 97.62 97.62 97.62 97.62 +0.06 310 310 +310
Total Volume and Open Interest 211,209 455,698 +12,796
Gold(CMX)
Oct12 120831 1655.5 1692.9 1644.8 1685.3 +30.5 10,706 31,528 -2,975
Dec12 120831 1657.8 1695.5 1647.1 1687.6 +30.5 112,444 276,729 -1,102
Feb13 120831 1660.2 1697.0 1651.9 1689.7 +30.5 1,001 24,084 +321
Apr13 120831 1669.9 1698.5 1655.0 1691.8 +30.5 536 14,302 -82
Jun13 120831 1672.0 1700.5 1655.3 1693.9 +30.5 640 19,898 +153
Aug13 120831 1665.8 1703.0 1661.0 1695.9 +30.4 59 4,382 -5
Oct13 120831 1669.2 1702.0 1667.0 1698.0 +30.4 34 730 +4
Dec13 120831 1671.5 1707.2 1668.0 1700.3 +30.5 151 9,472 -18
Feb14 120831 1702.7 1702.7 1702.7 1702.7 +30.6 1 2,277 +1
Apr14 120831 1704.9 1704.9 1704.9 1704.9 +30.8 0 3,606 +0
Jun14 120831 1707.2 1707.2 1707.2 1707.2 +31.0 0 7,780 +0
Total Volume and Open Interest 126,001 422,751 -3,808
Silver(CMX)
Sep12 120831 3043.5 3170.0 3025.5 3137.0 +100.3 42,548 6,474 -8,608
Dec12 120831 3049.5 3181.5 3029.5 3144.2 +99.6 37,346 74,200 +5,539
Mar13 120831 3050.0 3185.0 3042.0 3150.9 +99.3 1,560 4,964 +57
May13 120831 3048.5 3170.0 3048.5 3154.2 +99.0 89 3,990 +1
Jul13 120831 3066.5 3188.0 3050.0 3157.0 +98.9 376 5,018 -17
Sep13 120831 3055.0 3159.7 3055.0 3159.7 +98.8 139 2,104 +16
Dec13 120831 3105.0 3180.0 3080.0 3162.5 +98.7 399 12,762 +119
Total Volume and Open Interest 82,744 118,929 -2,848
Platinum(NYMEX)
Oct12 120831 1508.0 1541.3 1498.2 1537.3 +33.6 6,614 49,025 -155
Jan13 120831 1510.1 1544.0 1502.0 1540.6 +33.7 459 4,734 +152
Apr13 120831 1524.0 1543.2 1521.3 1543.2 +33.6 2 696 +2
Jul13 120831 1544.2 1544.2 1544.2 1544.2 +33.6 0 1 +0
Total Volume and Open Interest 7,079 54,457 -1
Palladium(NYMEX)
Sep12 120831 617.05 629.00 617.00 627.95 +13.05 3,495 1,391 -2,169
Dec12 120831 620.50 630.00 604.05 629.40 +13.00 5,101 19,063 +1,512
Mar13 120831 613.60 631.15 607.25 630.90 +13.05 1 613 +0
Total Volume and Open Interest 8,601 21,075 -655
Copper(CMX)
Sep12 120831 343.95 346.40 340.45 345.40 +1.35 38,825 14,324 -6,504
Dec12 120831 344.20 346.80 340.75 345.70 +1.00 34,045 92,545 +3,145
Mar13 120831 345.70 347.55 341.70 346.55 +0.90 1,690 16,305 +484
May13 120831 346.30 347.15 343.50 347.15 +0.90 40 2,710 +15
Jul13 120831 347.45 347.85 347.45 347.55 +0.95 10 2,586 +2
Total Volume and Open Interest 76,720 143,060 -2,154
DJIA Index(CBOT)
Sep12 120831 12999 13145 12999 13079 +97 81 12,423 -2
Dec12 120831 12975 12999 12901 12997 +96 8 31 -3
Mar13 120831 12923 12925 12827 12923 +96      
Jun13 120831 12847 12849 12751 12847 +96      
Total Volume and Open Interest 89 12,454 -5
E-mini DJIA Index(CBOT)
Sep12 120831 12984 13144 12971 13079 +97 82,619 118,489 +1,042
Dec12 120831 12901 13058 12891 12997 +96 93 293 +32
Mar13 120831 12923 12925 12923 12923 +96 0 5 +0
Jun13 120831 12847 12849 12847 12847 +96 0 39 +0
Total Volume and Open Interest 82,712 118,826 +1,074
S & P 500(CME)
Sep12 120831 1397.10 1411.90 1395.80 1405.10 +8.00 5,764 220,687 +175
Dec12 120831 1402.00 1403.00 1389.50 1398.00 +8.00 47 15,313 +0
Mar13 120831 1391.10 1396.20 1382.70 1391.10 +7.90 0 1,307 +0
Jun13 120831 1383.90 1389.00 1375.50 1383.90 +7.90 0 131 +0
Total Volume and Open Interest 5,811 237,438 +175
S & P 500 E-Mini(Globex)
Sep12 120831 1397.00 1412.25 1395.50 1405.00 +8.00 959,745 3,029,887 +23,389
Dec12 120831 1389.75 1405.00 1388.75 1398.00 +8.00 3,076 49,902 +2,104
Total Volume and Open Interest 962,845 3,081,874 +25,491
NASDAQ 100(CME)
Sep12 120831 2757.00 2785.00 2745.00 2771.00 +17.20 2,106 19,879 +1,468
Dec12 120831 2775.00 2775.00 2760.00 2763.50 +17.00 9 93 +6
Mar13 120831 2758.00 2758.00 2741.00 2758.00 +17.00      
Total Volume and Open Interest 2,115 19,972 +1,474
NASDAQ 100 E-Mini(Globex)
Sep12 120831 2755.00 2785.30 2745.30 2771.00 +17.20 134,170 461,148 +1,877
Dec12 120831 2758.80 2777.50 2739.50 2763.50 +17.00 693 1,575 +601
Total Volume and Open Interest 134,863 462,733 +2,478
S & P Midcap 400(CME)
Sep12 120831 970.80 972.00 960.00 970.80 +5.40 2 3,412 -2
Dec12 120831 967.50 967.50 961.90 967.50 +5.60      
Mar13 120831 965.50 965.50 959.90 965.50 +5.60      
Total Volume and Open Interest 2 3,412 -2
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Sep12 120831 8915 8935 8820 8895 -20 3,224 31,217 +229
Dec12 120831 8840 8890 8805 8850 -20 308 391 +250
Total Volume and Open Interest 3,532 31,608 +479
Nikkei 225(SGX)
Sep12 120831 8980 8990 8815 8825 -155 57,909 192,446 +3,991
Dec12 120831 8915 8915 8760 8760 -155 274 12,451 +23
Mar13 120831 8750 8750 8750 8750 -150 0 48 +0
Total Volume and Open Interest 60,996 218,072 +6,877
CAC 40(EURONEXT)
Sep12 120831 3376.5 3430.0 3366.5 3405.5 +28.5 67,364 325,317 -1,536
Oct12 120831 3362.0 3414.5 3360.5 3392.5 +28.0 554 6,900 +4,761
Nov12 120831 3390.0 3390.0 3390.0 3390.0 +27.0      
Total Volume and Open Interest 67,922 332,329 +3,225
Hang Seng Index(HKFE)
Aug12 120830 19650 19650 19420 19558 -202 102,969 57,076 -21,337
Sep12 120831 19397 19461 19321 19369 -49 44,849 84,286 +21,420
Oct12 120831 19350 19434 19300 19350        
DAX(EUREX)
Sep12 120831 6907.0 7014.0 6890.0 6969.5 +62.0 97,896 153,354 -267
Dec12 120831 6905.5 7011.0 6892.0 6970.5 +62.5 317 11,599 -32
Mar13 120831 6904.0 7006.0 6898.0 6971.5 +62.0 55 1,031 +4
Total Volume and Open Interest 98,268 165,984 -295
FT-SE 100(EURONEXT)
Sep12 120831 5706.50 5758.50 5686.50 5698.50 -22.00 60,894 642,713 +5,113
Dec12 120831 5674.50 5727.00 5660.50 5670.00 -21.50 766 8,174 +2,917
Mar13 120831 5621.50 5626.50 5621.50 5626.50 -21.00 0 227 +0
Total Volume and Open Interest 61,660 651,114 +8,030
SPI 200(SFE)
Sep12 120831 4305.0 4322.0 4287.0 4308.0 +3.0 29,589 266,675 +1,739
Dec12 120831 4310.0 4315.0 4297.0 4310.0 +4.0 403 6,434 -45
Mar13 120831 4277.0 4277.0 4277.0 4277.0 +4.0 0 1,365 +0
Total Volume and Open Interest 30,069 276,257 +1,728
GSCI(CME)
Sep12 120831 671.00 676.50 669.25 676.50 +9.00 80 8,980 +9
Oct12 120831 676.70 676.70 667.95 676.70 +8.70 3 5 +1
Nov12 120831 677.20 677.20 668.45 677.20 +8.70      
Total Volume and Open Interest 83 8,985 +10
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

The world will still run for decades on fossil-fuel energy --- crude oil, gasoline, heating oil, natural gas.  Buy 'em?  Sell 'em?  When?  Just since 2008, crude oil traded at $147/barrel, collapsed to -$40.32/barrel in 2020, ran to higher than $130 in early 2022, and the traded less than half that in May!

MRCI's newest special report is complete with seasonal patterns & weekly charts: for each delivery month and several spreads against each; for product spreads; for cash & basis; and for 3/2/1 and 2/1/1 crack spreads.  Better yet, this 284-page volume presents 190 seasonal & spread strategies to anticipate throughout the next 12-months. Order your copy today! https://www.mrci.com/products/energy