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 Wed September 19, 2012
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov12 120919 1643.00 1675.75 1643.00 1669.50 +29.50 167,468 350,076 -2,682
Jan13 120919 1641.75 1674.00 1641.25 1669.25 +30.00 44,218 100,290 -390
Mar13 120919 1600.50 1629.25 1599.75 1627.00 +27.25 25,130 94,128 +568
May13 120919 1537.75 1560.00 1536.00 1558.00 +22.00 16,858 87,115 +446
Jul13 120919 1516.75 1536.00 1516.75 1533.75 +21.50 16,368 65,941 -122
Aug13 120919 1491.75 1505.75 1481.50 1504.50 +23.00 456 1,024 +171
Sep13 120919 1419.25 1437.00 1412.50 1436.00 +23.50 647 1,032 +156
Nov13 120919 1345.00 1370.75 1345.00 1366.00 +20.75 5,600 32,229 +160
Jan14 120919 1365.00 1372.50 1348.50 1370.25 +21.75 6 283 +0
Mar14 120919 1368.50 1368.50 1345.75 1368.50 +22.75 0 62 +0
May14 120919 1357.50 1368.75 1346.00 1368.75 +22.75 10 87 +5
Jul14 120919 1370.50 1370.50 1347.75 1370.50 +22.75 17 52 +7
Aug14 120919 1365.25 1365.25 1342.50 1365.25 +22.75      
Sep14 120919 1355.50 1355.50 1332.75 1355.50 +22.75      
Total Volume and Open Interest 276,836 734,073 -1,673
Soybean Meal(CBOT)
Oct12 120919 492.50 504.00 491.80 499.70 +8.30 22,148 31,339 -2,701
Dec12 120919 493.00 505.00 492.90 500.30 +8.30 52,731 117,485 -1,431
Jan13 120919 489.60 501.30 489.00 496.40 +7.40 6,294 21,328 +1,117
Mar13 120919 472.60 481.70 472.60 478.90 +7.00 5,293 18,875 +553
May13 120919 445.70 452.10 444.90 448.40 +5.10 5,483 24,547 +767
Jul13 120919 435.50 442.80 433.80 438.90 +5.10 4,988 17,442 +387
Aug13 120919 429.50 431.60 422.20 427.80 +5.60 379 1,256 +127
Sep13 120919 410.10 414.00 404.10 408.30 +4.20 218 1,197 +91
Oct13 120919 388.80 390.10 382.20 388.00 +5.80 48 2,709 +18
Dec13 120919 387.90 388.30 378.80 386.00 +7.20 784 6,461 -81
Total Volume and Open Interest 98,403 243,511 -1,116
Soybean Oil(CBOT)
Oct12 120919 54.91 55.89 54.84 55.83 +0.92 18,799 34,562 +821
Dec12 120919 55.33 56.30 55.23 56.25 +0.92 84,640 171,357 -5,481
Jan13 120919 55.53 56.57 55.53 56.52 +0.92 9,766 35,224 +1,052
Mar13 120919 55.93 56.90 55.87 56.85 +0.91 6,571 30,004 +489
May13 120919 55.87 56.78 55.83 56.78 +0.89 3,574 17,398 +44
Jul13 120919 55.89 56.61 55.75 56.56 +0.80 2,779 15,235 +193
Aug13 120919 55.48 56.11 55.42 56.11 +0.69 204 2,074 +7
Sep13 120919 54.72 55.11 54.38 55.11 +0.73 327 1,821 +6
Oct13 120919 52.80 53.28 52.43 53.21 +0.77 234 2,927 +44
Dec13 120919 51.97 52.97 51.97 52.91 +0.87 710 7,509 -122
Total Volume and Open Interest 127,608 318,895 -2,947
Canola(WCE)
Nov12 120919 627.5 636.7 626.9 634.6 +8.2 14,432 127,300 -6,098
Jan13 120919 634.6 639.8 634.6 638.2 +8.0 5,846 67,410 +2,600
Mar13 120919 640.0 640.4 635.7 638.3 +6.9 245 19,780 +174
May13 120919 628.4 628.4 623.9 626.5 +6.8 90 19,728 -1
Jul13 120919 616.7 619.1 614.5 617.8 +7.1 94 4,068 +12
Total Volume and Open Interest 20,780 242,706 -3,269
Corn(CBOT)
Dec12 120919 740.25 759.25 739.50 756.50 +16.50 160,250 666,825 -8,834
Mar13 120919 744.50 761.50 743.75 758.75 +14.75 28,406 213,473 +2,898
May13 120919 744.00 758.50 743.00 756.50 +13.00 13,254 68,648 +2,112
Jul13 120919 735.50 750.25 734.75 749.00 +13.50 11,426 107,684 -654
Sep13 120919 660.00 670.00 660.00 668.50 +8.50 2,146 17,897 +152
Dec13 120919 633.00 641.50 632.00 639.75 +7.25 7,612 94,822 +577
Mar14 120919 644.00 647.75 640.75 647.50 +6.75 89 1,788 +1
May14 120919 653.75 654.50 647.75 653.75 +6.00 42 522 +20
Jul14 120919 648.00 654.25 648.00 654.25 +6.25 25 1,060 +7
Sep14 120919 625.00 625.00 592.25 607.50 +15.25 0 75 +0
Total Volume and Open Interest 223,640 1,178,796 -3,453
Wheat(CBOT)
Dec12 120919 865.00 883.00 865.00 881.50 +18.00 70,757 258,439 -11,024
Mar13 120919 877.75 895.25 875.75 893.75 +18.00 12,472 80,778 +1,035
May13 120919 880.25 896.25 875.75 895.00 +19.25 3,163 21,098 +390
Jul13 120919 847.00 867.50 846.00 866.50 +20.50 3,464 57,733 +682
Sep13 120919 860.00 866.00 845.75 866.00 +20.25 292 2,239 +109
Dec13 120919 855.00 874.75 854.00 873.75 +19.75 984 34,004 +220
Total Volume and Open Interest 91,156 457,356 -8,589
Wheat(KCBT)
Dec12 120919 890.00 910.50 890.00 910.00 +21.00 10,100 102,709 -306
Mar13 120919 901.75 921.50 901.75 921.50 +20.50 1,967 26,282 -21
May13 120919 910.00 922.00 910.00 922.00 +20.50 165 9,602 -13
Jul13 120919 876.50 895.50 876.50 894.25 +19.25 517 15,242 +11
Sep13 120919 889.50 895.50 886.50 895.25 +21.25 89 1,121 +26
Dec13 120919 888.50 901.25 888.50 901.25 +21.25 41 903 +21
Total Volume and Open Interest 12,882 156,084 -285
Wheat(MGE)
Sep12 120914 946.25 971.75 946.25 971.75 +32.25 9 20 +0
Dec12 120919 924.00 945.00 924.00 942.00 +17.50 2,910 25,499 -340
Mar13 120919 935.00 952.75 935.00 951.25 +18.50 596 7,832 -56
May13 120919 950.25 958.75 945.00 957.50 +17.75 197 2,612 +61
Jul13 120919 949.75 957.00 947.00 955.00 +15.75 176 1,637 +39
Total Volume and Open Interest 3,945 40,604 -285
Oats(CBOT)
Dec12 120919 375.00 377.50 371.00 375.75 +1.75 492 10,093 -65
Mar13 120919 378.00 382.50 378.00 380.00 unch 165 1,217 +88
May13 120919 380.00 381.25 380.00 380.00 -1.25 1 60 +0
Jul13 120919 378.25 379.50 378.25 378.25 -1.25 0 9 +0
Total Volume and Open Interest 658 11,391 +23
Rough Rice(CBOT)
Sep12 120914 15.10 15.10 14.87 15.10 +0.23 46 48 +26
Nov12 120919 14.96 15.14 14.70 15.12 +0.18 356 12,404 +101
Jan13 120919 15.28 15.44 15.02 15.44 +0.18 55 1,516 +22
Mar13 120919 15.45 15.72 15.33 15.72 +0.18 18 162 +6
Total Volume and Open Interest 429 14,117 +129
Live Cattle(CME)
Oct12 120919 126.080 126.730 125.750 126.350 -0.050 28,521 62,195 -8,001
Dec12 120919 128.400 129.235 128.235 129.100 +0.220 27,490 121,472 -2,783
Feb13 120919 131.800 132.650 131.575 132.575 +0.325 8,415 49,261 +483
Apr13 120919 135.500 136.150 135.035 136.130 +0.395 4,693 39,097 +958
Jun13 120919 131.985 132.550 131.450 132.450 +0.415 1,872 16,164 +389
Aug13 120919 132.185 132.900 132.050 132.880 +0.480 131 6,005 +25
Total Volume and Open Interest 71,167 296,259 -8,912
Feeder Cattle(CME)
Sep12 120919 145.000 145.050 144.450 144.825 -0.460 772 3,185 -68
Oct12 120919 147.300 147.300 145.850 147.000 -0.380 2,443 10,423 -467
Nov12 120919 148.380 148.600 147.235 148.550 -0.275 1,263 9,054 +308
Jan13 120919 151.000 151.000 149.450 150.500 -0.450 391 5,586 +13
Mar13 120919 153.685 153.685 152.250 153.185 -0.565 148 2,436 +39
Apr13 120919 154.850 155.000 153.750 154.150 -0.550 23 884 +1
May13 120919 155.550 155.850 155.000 155.350 -0.550 33 1,212 +12
Total Volume and Open Interest 5,096 32,920 -144
Lean Hogs(CME)
Oct12 120919 73.850 75.080 73.500 74.750 +0.650 12,575 47,760 -3,431
Dec12 120919 73.680 74.930 73.250 74.725 +0.525 17,639 101,735 +2,343
Feb13 120919 79.535 80.725 79.080 80.700 +0.900 4,683 40,501 +738
Apr13 120919 85.550 86.550 84.950 86.330 +0.850 2,553 25,145 +162
May13 120919 94.100 95.000 94.100 95.000 +0.570 13 1,020 -3
Jun13 120919 96.450 97.400 96.300 97.180 +0.450 1,318 17,494 -458
Jul13 120919 96.400 97.200 96.300 97.200 +0.750 116 4,075 +19
Aug13 120919 96.200 96.900 96.100 96.900 +0.500 150 3,333 -33
Total Volume and Open Interest 39,210 243,806 -604
Class III Milk(CME)
Sep12 120919 18.86 18.93 18.84 18.86 unch 98 4,653 -35
Oct12 120919 19.97 20.30 19.97 20.30 +0.33 208 5,047 -6
Nov12 120919 20.55 20.87 20.53 20.85 +0.29 149 4,125 +0
Dec12 120919 20.29 20.40 20.18 20.40 +0.15 41 3,630 +9
Jan13 120919 19.76 19.95 19.72 19.95 +0.20 10 1,524 +2
Total Volume and Open Interest 610 25,856 +3
Cocoa(ICE)
Dec12 120919 2558 2563 2523 2538 +6 16,070 103,842 -2,846
Mar13 120919 2568 2573 2535 2551 +6 4,140 43,728 -213
May13 120919 2580 2580 2546 2559 +5 1,021 20,975 +215
Jul13 120919 2585 2588 2558 2568 +5 99 13,050 -30
Sep13 120919 2583 2584 2574 2574 +3 20 5,310 +7
Dec13 120919 2590 2591 2581 2581 +2 9 6,626 +6
Mar14 120919 2593 2595 2573 2586 +2 0 7,379 +0
Total Volume and Open Interest 21,359 204,267 -2,861
Coffee "C"(ICE)
Sep12 120918 172.00 177.80 172.00 177.40 +2.35 22 53 -1
Dec12 120919 178.05 179.10 172.35 174.40 -3.10 17,921 84,605 -1,000
Mar13 120919 183.10 183.10 176.30 178.30 -3.10 5,793 32,788 +1,090
May13 120919 185.50 185.50 179.20 181.00 -3.05 639 10,312 +53
Jul13 120919 187.10 187.85 182.00 183.50 -3.10 294 5,871 +13
Sep13 120919 189.80 189.80 185.95 185.95 -3.15 139 2,395 +24
Total Volume and Open Interest 24,979 138,633 +231
Orange Juice(ICE)
Nov12 120919 125.95 128.00 125.10 126.60 +0.10 809 17,354 -46
Jan13 120919 124.10 126.00 124.10 124.95 +0.05 68 2,996 +33
Mar13 120919 127.00 127.10 126.15 126.15 +0.10 9 2,140 +6
May13 120919 128.30 128.75 127.35 127.75 +0.55 0 758 +0
Jul13 120919 129.30 129.70 129.30 129.70 +0.85 0 18 +0
Sep13 120919 130.60 130.60 130.60 130.60 +0.85 0 13 +0
Total Volume and Open Interest 886 23,279 -7
Sugar #11(ICE)
Oct12 120919 19.38 19.51 18.93 18.96 -0.48 55,889 127,440 -29,493
Mar13 120919 20.11 20.24 19.65 19.69 -0.46 42,730 316,336 +5,092
May13 120919 20.27 20.37 19.80 19.83 -0.44 9,872 71,142 +1,885
Jul13 120919 20.29 20.43 19.88 19.90 -0.42 10,202 88,763 +952
Oct13 120919 20.54 20.70 20.15 20.18 -0.40 9,657 50,434 +3,566
Mar14 120919 20.92 21.04 20.55 20.58 -0.38 1,054 28,586 +3
May14 120919 20.73 20.73 20.48 20.51 -0.31 548 9,107 +175
Jul14 120919 20.48 20.50 20.41 20.43 -0.23 158 5,971 -30
Total Volume and Open Interest 130,372 709,744 -17,724
London Cocoa(LCE)
Dec12 120919 1640 1649 1629 1642 +9 6,507 79,650 -290
Mar13 120919 1624 1632 1614 1623 +6 3,904 64,128 +78
May13 120919 1632 1637 1618 1628 +6 1,220 24,600 +303
Jul13 120919 1640 1641 1625 1633 +5 285 14,441 +111
Sep13 120919 1645 1646 1628 1638 +5 1,151 8,342 +8
Dec13 120919 1627 1629 1621 1629 +5 10 8,034 -41
Mar14 120919 1635 1636 1625 1630 +5 25 3,886 +0
Total Volume and Open Interest 13,112 206,332 +169
London Sugar(LCE)
Dec12 120919 563.00 564.70 551.00 552.00 -11.30 2,177 25,568 +24
Mar13 120919 554.00 556.00 542.90 544.90 -9.90 1,625 28,209 +480
May13 120919 556.30 557.70 546.60 547.30 -9.50 444 7,857 +97
Aug13 120919 555.00 555.30 546.20 546.80 -8.50 119 3,721 -31
Oct13 120919 553.60 553.60 545.70 546.70 -8.00 55 2,650 -22
Total Volume and Open Interest 4,420 69,797 +948
Cotton(ICE)
Oct12 120919 74.76 75.50 74.20 74.88 -0.10 65 140 -41
Dec12 120919 75.92 76.58 75.56 76.41 +0.39 14,582 121,059 -117
Mar13 120919 76.80 77.34 76.38 77.16 +0.35 1,629 42,549 +299
May13 120919 77.62 78.24 77.34 78.02 +0.32 296 6,931 -10
Jul13 120919 78.45 79.00 78.23 78.80 +0.23 213 8,150 +45
Oct13 120919 79.99 79.99 79.99 79.99 +0.23 1 4 +1
Total Volume and Open Interest 16,922 182,900 +249
Lumber(CME)
Nov12 120919 274.2 275.9 272.9 274.1 +1.0 221 5,923 -6
Jan13 120919 287.5 288.5 286.2 288.0 +1.5 61 1,700 +21
Mar13 120919 297.6 299.5 296.0 298.5 +2.0 13 499 -4
May13 120919 306.5 308.0 305.0 305.0 +0.5 0 33 +0
Total Volume and Open Interest 295 8,156 +11
Crude Oil(NYM)
Oct12 120919 95.49 96.17 91.25 91.98 -3.31 308,274 83,374 -34,465
Nov12 120919 95.83 96.50 91.55 92.30 -3.32 171,494 317,514 +9,078
Dec12 120919 96.12 96.77 91.84 92.59 -3.33 84,988 203,426 -2,397
Jan13 120919 96.31 97.05 92.16 92.91 -3.34 25,488 109,675 -2,602
Feb13 120919 97.08 97.24 92.47 93.21 -3.36 14,864 62,220 -915
Mar13 120919 96.99 97.58 92.73 93.42 -3.37 12,698 66,096 +56
Apr13 120919 97.40 97.40 92.87 93.56 -3.36 7,541 30,402 -172
May13 120919 97.20 97.20 93.45 93.58 -3.34 5,091 23,357 -298
Jun13 120919 97.36 97.47 92.73 93.47 -3.32 25,071 102,387 -398
Jul13 120919 94.90 94.90 92.66 93.23 -3.30 2,831 30,667 +271
Aug13 120919 95.47 95.47 92.69 92.93 -3.29 3,020 21,084 +208
Sep13 120919 94.53 94.53 92.05 92.63 -3.27 4,525 32,934 +1,625
Oct13 120919 92.35 92.35 92.35 92.35 -3.24 2,503 18,954 -295
Nov13 120919 92.12 92.12 92.12 92.12 -3.22 2,084 23,301 +145
Dec13 120919 95.35 95.85 91.16 91.91 -3.20 32,646 169,152 +1,961
Jan14 120919 91.58 91.58 91.58 91.58 -3.17 631 23,715 +36
Total Volume and Open Interest 719,538 1,613,478 -27,684
e-miNY Crude Oil(NYM)
Sep12 120820 96.375 96.550 95.025 95.975 -0.025 3,807 3,910 -441
Oct12 120919 95.525 96.150 91.250 91.975 -3.325 8,310 4,796 -10
Nov12 120919 95.850 96.475 91.575 92.300 -3.325 2,912 2,869 +160
Dec12 120919 96.225 96.700 91.925 92.600 -3.325 398 3,980 +70
Jan13 120919 96.850 96.900 92.325 92.900 -3.350 179 1,712 +51
Feb13 120919 93.200 93.200 93.200 93.200 -3.375 0 70 +0
Mar13 120919 93.800 93.800 93.425 93.425 -3.375 0 9 +0
Apr13 120919 93.550 93.550 93.550 93.550 -3.375 0 3 +0
May13 120919 94.000 94.000 93.300 93.575 -3.350 1 1 -1
Jun13 120919 97.100 97.175 93.475 93.475 -3.325 0 39 +0
Total Volume and Open Interest 11,800 13,627 +270
Heating Oil(NYM)
Oct12 120919 312.81 315.39 302.54 304.40 -8.31 58,246 73,314 -6,490
Nov12 120919 312.60 315.24 302.46 304.24 -8.40 38,029 68,499 +2,316
Dec12 120919 312.49 314.75 302.00 303.65 -8.63 24,526 57,171 -744
Jan13 120919 311.44 313.49 301.36 302.90 -8.81 9,274 33,838 -907
Feb13 120919 311.82 311.82 299.99 301.42 -8.95 5,311 13,906 -337
Mar13 120919 307.89 310.19 297.70 299.15 -9.04 6,853 21,268 -1,402
Apr13 120919 305.50 305.50 295.02 296.40 -9.13 4,098 25,050 +95
May13 120919 298.31 298.31 296.20 297.52 -9.09 1,604 11,959 +203
Jun13 120919 303.05 303.05 293.81 295.16 -8.95 1,939 12,657 +233
Jul13 120919 299.88 299.88 293.00 294.02 -8.72 426 3,046 +109
Aug13 120919 294.45 294.45 293.00 293.31 -8.52 46 1,578 -12
Sep13 120919 295.95 295.95 292.86 292.86 -8.32 53 1,460 -3
Oct13 120919 297.25 297.25 292.75 292.96 -8.17 26 729 +11
Nov13 120919 294.05 294.05 292.96 292.96 -8.07 16 861 +0
Total Volume and Open Interest 150,712 330,854 -6,902
Gasoline(NYMEX)
Oct12 120919 290.20 293.80 280.31 282.86 -7.04 60,842 58,842 -11,225
Nov12 120919 280.92 284.05 270.29 272.73 -8.19 51,557 91,832 +5,761
Dec12 120919 275.32 277.84 264.01 266.22 -8.88 26,889 55,420 -2,976
Jan13 120919 271.63 275.04 261.43 263.48 -9.10 11,786 26,773 -1,167
Feb13 120919 271.18 274.50 261.24 263.11 -9.12 6,139 11,430 +403
Mar13 120919 273.30 275.73 262.17 264.16 -9.12 3,778 12,658 +221
Apr13 120919 288.58 289.70 276.68 278.50 -9.12 1,223 8,279 -117
May13 120919 278.75 278.75 277.41 277.41 -9.09 750 4,183 +29
Jun13 120919 279.00 279.00 273.56 275.12 -9.03 1,495 7,277 +62
Jul13 120919 272.15 272.15 272.15 272.15 -8.94 258 1,346 +39
Total Volume and Open Interest 164,976 290,850 -8,882
e-miNY RBOB Gasoline(NYM)
Oct12 120919 282.90 282.90 282.86 282.90 -7.00      
Nov12 120919 272.70 272.73 272.70 272.70 -8.20      
Dec12 120919 266.20 266.22 266.20 266.20 -8.90      
Jan13 120919 263.50 263.50 263.48 263.50 -9.10      
Total Volume and Open Interest      
Natural Gas(NYM)
Oct12 120919 2.774 2.855 2.737 2.762 -0.011 110,148 117,120 -9,920
Nov12 120919 2.966 3.022 2.928 2.945 -0.016 71,086 255,850 +4,960
Dec12 120919 3.255 3.289 3.210 3.235 -0.008 35,772 117,970 -1,542
Jan13 120919 3.394 3.435 3.359 3.388 -0.005 24,801 181,276 -1,019
Feb13 120919 3.432 3.467 3.393 3.422 -0.004 6,859 34,895 +364
Mar13 120919 3.398 3.454 3.383 3.417 -0.002 11,395 67,124 +119
Apr13 120919 3.405 3.453 3.382 3.414 -0.002 11,819 73,356 +1,423
May13 120919 3.467 3.494 3.431 3.458 -0.003 1,060 27,742 +117
Jun13 120919 3.490 3.535 3.479 3.503 -0.002 679 15,660 -83
Jul13 120919 3.525 3.583 3.525 3.550 +0.002 633 18,379 +29
Aug13 120919 3.544 3.603 3.544 3.572 +0.003 359 11,682 -9
Sep13 120919 3.540 3.605 3.540 3.574 +0.003 419 10,689 -28
Oct13 120919 3.633 3.635 3.575 3.609 +0.004 1,663 51,711 +106
Nov13 120919 3.739 3.739 3.692 3.716 +0.003 1,328 22,811 +506
Dec13 120919 3.931 3.944 3.919 3.921 +0.003 372 20,461 +107
Jan14 120919 3.999 4.045 3.999 4.023 +0.003 559 35,978 -160
Total Volume and Open Interest 280,715 1,128,977 -5,007
Brent Crude Oil(ICE)
Nov12 120919 111.71 112.98 107.40 108.19 -3.84 212,968 233,328 -19,497
Dec12 120919 111.24 112.36 106.80 107.56 -3.90 130,174 215,837 +841
Jan13 120919 110.64 111.87 106.32 107.05 -3.94 41,480 95,842 -211
Feb13 120919 110.16 111.37 105.87 106.58 -3.94 21,885 43,764 -464
Mar13 120919 109.63 110.86 105.43 106.13 -3.90 24,762 50,387 -1,358
Apr13 120919 109.10 110.32 104.98 105.64 -3.86 15,958 23,928 -492
May13 120919 109.56 109.73 104.49 105.12 -3.82 13,831 23,615 -455
Jun13 120919 108.97 109.13 103.97 104.58 -3.78 42,718 73,462 +412
Jul13 120919 108.41 108.41 103.55 104.05 -3.74 18,478 26,357 +2,620
Aug13 120919 103.53 103.53 103.53 103.53 -3.69 10,667 29,404 +743
Sep13 120919 105.84 105.84 103.02 103.02 -3.62 9,486 32,477 +1,534
Oct13 120919 102.58 102.58 102.58 102.58 -3.53 5,923 29,597 +1,739
Nov13 120919 102.21 102.21 102.21 102.21 -3.45 3,628 17,862 -44
Dec13 120919 105.81 105.82 101.30 101.84 -3.38 30,253 104,962 +72
Total Volume and Open Interest 594,309 1,182,306 -14,321
Gas Oil(ICE)
Oct12 120919 981.00 988.75 949.75 958.25 -30.25 76,059 131,994 -12,499
Nov12 120919 975.25 984.50 944.75 953.50 -31.25 71,881 114,831 -2,906
Dec12 120919 969.25 977.25 937.50 946.75 -31.75 58,121 90,907 -4,690
Jan13 120919 964.00 971.25 933.00 942.00 -32.00 22,709 47,366 -2,950
Feb13 120919 958.75 965.25 928.50 937.00 -31.50 13,298 30,441 -3,054
Mar13 120919 956.75 958.25 921.75 930.25 -31.25 8,930 24,388 -1,929
Apr13 120919 950.75 950.75 921.00 923.50 -31.00 4,712 21,422 +173
May13 120919 941.75 941.75 916.25 918.00 -30.25 3,961 12,803 -50
Jun13 120919 939.75 941.00 906.50 914.50 -29.50 7,550 41,646 -68
Jul13 120919 939.25 939.25 907.50 913.25 -28.75 832 10,883 -153
Total Volume and Open Interest 273,341 615,339 -27,896
Ethanol(CBOT)
Sep12 120906 2.515 2.539 2.515 2.539 +0.011 41 89 -74
Oct12 120919 2.293 2.296 2.272 2.282 +0.002 245 865 -129
Nov12 120919 2.300 2.310 2.286 2.295 unch 272 1,514 +67
Dec12 120919 2.314 2.321 2.300 2.308 -0.005 176 2,205 -1
Jan13 120919 2.330 2.330 2.314 2.315 -0.005 129 1,322 +1
Feb13 120919 2.336 2.336 2.320 2.321 -0.006 154 1,115 -19
Mar13 120919 2.348 2.348 2.330 2.334 -0.004 208 1,905 +20
Apr13 120919 2.351 2.358 2.346 2.346 -0.004 129 510 +29
Total Volume and Open Interest 1,689 11,767 +132
WTI Crude Oil(ICE)
Oct12 120919 95.55 96.15 91.26 91.98 -3.31 39,781 27,722 -5,769
Nov12 120919 95.82 96.48 91.56 92.30 -3.32 55,007 82,176 +4,329
Dec12 120919 96.11 96.75 91.87 92.59 -3.33 25,783 95,725 -1,064
Jan13 120919 97.08 97.08 92.23 92.91 -3.34 7,841 30,729 +1,467
Feb13 120919 97.38 97.38 92.63 93.21 -3.36 3,876 17,784 -378
Mar13 120919 97.60 97.60 92.95 93.42 -3.37 4,911 22,278 +1,400
Apr13 120919 97.58 97.58 92.84 93.56 -3.36 2,390 10,389 -47
May13 120919 97.54 97.54 92.85 93.58 -3.34 1,887 7,116 -169
Jun13 120919 97.44 97.59 92.73 93.47 -3.32 4,619 44,645 -101
Jul13 120919 93.23 93.23 93.23 93.23 -3.30 971 3,591 +40
Aug13 120919 92.93 92.93 92.93 92.93 -3.29 325 4,653 -25
Sep13 120919 92.63 92.63 92.63 92.63 -3.27 379 8,772 -77
Oct13 120919 92.35 92.35 92.35 92.35 -3.24 186 3,450 +32
Nov13 120919 92.12 92.12 92.12 92.12 -3.22 310 4,346 -24
Dec13 120919 95.81 95.85 91.26 91.91 -3.20 7,110 70,975 -785
Jan14 120919 91.58 91.58 91.58 91.58 -3.17 105 4,141 +2
Total Volume and Open Interest 158,141 532,880 -1,487
US Dollar Index(ICE)
Dec12 120919 79.270 79.485 79.070 79.128 -0.217 15,728 39,426 +1,112
Mar13 120919 79.338 79.338 79.338 79.338 -0.232 0 503 +0
Jun13 120919 79.548 79.548 79.548 79.548 -0.283      
Total Volume and Open Interest 15,728 39,929 -32,464
Australian Dollar(CME)
Dec12 120919 103.72 104.15 103.37 104.14 +0.58 98,034 173,604 -1,445
Mar13 120919 102.83 103.38 102.79 103.38 +0.59 85 41 -25
Jun13 120919 102.65 102.65 102.07 102.65 +0.58 0 10 +0
Total Volume and Open Interest 98,119 173,660 -78,441
British Pound(CME)
Dec12 120919 162.35 162.66 161.79 162.24 -0.11 96,044 144,614 +6,211
Mar13 120919 161.88 162.30 161.80 162.18 -0.12 2 250 +1
Jun13 120919 162.13 162.24 162.13 162.13 -0.11 0 53 +0
Total Volume and Open Interest 96,046 144,918 -45,603
Canadian Dollar(CME)
Dec12 120919 102.41 102.62 102.22 102.43 +0.09 82,609 206,134 +4,915
Mar13 120919 102.12 102.27 102.05 102.19 +0.09 42 2,075 -8
Jun13 120919 101.97 101.97 101.84 101.93 +0.09 0 547 +0
Sep13 120919 101.56 101.66 101.55 101.66 +0.11 0 144 +0
Total Volume and Open Interest 102,817 298,446 -12,017
Japanese Yen(CME)
Dec12 120919 127.00 127.88 126.31 127.66 +0.77 107,760 133,448 -15,837
Mar13 120919 127.36 127.90 126.46 127.80 +0.77 3 138 +2
Jun13 120919 127.95 127.95 127.18 127.95 +0.77 0 12 +0
Total Volume and Open Interest 107,763 133,600 -55,612
Swiss Franc(CME)
Dec12 120919 107.81 108.16 107.60 107.96 +0.22 31,250 39,296 +1,876
Mar13 120919 107.97 108.13 107.91 108.13 +0.22 0 6 +0
Jun13 120919 108.33 108.33 108.11 108.33 +0.22 0 3 +0
Total Volume and Open Interest 31,250 39,305 -23,237
EuroFX(CME)
Dec12 120919 130.56 130.97 130.04 130.74 +0.26 235,533 237,422 +2,716
Mar13 120919 130.52 131.12 130.20 130.87 +0.26 59 319 +2
Jun13 120919 131.10 131.10 130.75 131.01 +0.26 0 536 +0
Total Volume and Open Interest 235,593 238,292 -124,288
Mexican Peso(CME)
Oct12 120919 777.25 778.50 777.25 777.25 -1.25      
Nov12 120919 775.25 776.25 775.25 775.25 -1.00      
Total Volume and Open Interest 28,708 211,498 -92,841
Brazilian Real(CME)
Oct12 120919 493.65 493.95 493.00 493.65 +0.15 122 1,797 -302
Nov12 120919 491.45 491.70 490.95 491.25 +0.15 0 24 +0
Dec12 120919 489.00 489.45 489.00 489.45 +0.45 139 1,648 -78
Jan13 120919 487.65 487.65 487.20 487.65 +0.45      
Total Volume and Open Interest 261 16,638 -380
30-Year T-Bonds(CBOT)
Sep12 120919 145~240 146~120 145~200 145~310 +0~110 5,284 19,636 -2,131
Dec12 120919 145~310 146~280 145~190 146~140 +0~140 279,962 541,146 -13,097
Mar13 120919 145~100 145~100 144~270 145~090 +0~140 4 88 +0
Total Volume and Open Interest 285,250 560,870 -15,228
10-Year T-Notes(CBOT)
Sep12 120919 133~170 133~255 133~100 133~175 +0~035 6,839 9,054 -1,344
Dec12 120919 132~065 132~180 132~020 132~120 +0~055 741,795 1,576,416 -1,660
Mar13 120919 131~170 131~170 131~115 131~170 +0~055 2 2 +2
Total Volume and Open Interest 748,636 1,585,472 -3,002
5-Year T-Notes(CBOT)
Sep12 120919 124~070 124~075 124~064 124~069 +0~004 4,393 24,498 +507
Dec12 120919 124~021 124~038 124~017 124~028 +0~006 338,427 1,265,777 +1,945
Mar13 120919 124~006 124~006 124~000 124~006 +0~006 0 23 +0
Total Volume and Open Interest 342,820 1,290,298 +2,452
2 Year T-Notes(CBOT)
Sep12 120919 110~027 110~028 110~025 110~025 -0~003 3,081 18,206 -500
Dec12 120919 110~027 110~029 110~025 110~025 -0~003 106,505 930,886 -1,880
Mar13 120919 110~019 110~022 110~019 110~019 -0~003      
Total Volume and Open Interest 109,586 949,092 -2,380
Eurodollars(CME)
Dec12 120919 99.670 99.675 99.665 99.665 unch 139,565 944,875 +10,094
Mar13 120919 99.660 99.665 99.650 99.655 unch 139,756 838,234 +3,023
Jun13 120919 99.645 99.650 99.635 99.640 unch 165,266 703,001 +7,164
Sep13 120919 99.630 99.640 99.625 99.630 unch 157,923 681,794 +19,341
Dec13 120919 99.610 99.620 99.600 99.605 unch 160,491 663,623 -18,089
Mar14 120919 99.580 99.590 99.575 99.580 unch 127,143 613,874 +6,894
Jun14 120919 99.540 99.550 99.530 99.535 unch 99,930 472,606 +1,331
Sep14 120919 99.485 99.500 99.480 99.485 unch 109,424 412,828 +5,053
Dec14 120919 99.425 99.445 99.415 99.425 +0.005 105,530 405,779 +11,742
Mar15 120919 99.365 99.390 99.350 99.370 +0.010 102,582 396,458 -9,882
Jun15 120919 0.971 1.006 0.961 0.981 +0.015 90,304 487,885 +6,607
Sep15 120919 0.856 0.896 0.841 0.866 +0.015 102,172 314,713 +11,114
Dec15 120919 0.701 0.751 0.691 0.726 +0.025 65,183 248,927 +7,776
Mar16 120919 0.556 0.606 0.536 0.581 +0.030 40,643 171,874 +2,055
Jun16 120919 0.391 0.441 0.371 0.416 +0.035 40,810 131,603 +905
Sep16 120919 0.216 0.271 0.191 0.246 +0.040 47,786 110,497 +6,225
Dec16 120919 0.026 0.091 0.006 0.071 +0.050 27,370 91,816 -3,166
Mar17 120919 6.425 6.490 6.395 6.465 +0.055 15,441 73,127 -478
Total Volume and Open Interest 1,800,751 7,943,636 -633,696
30 Day Federal Funds(CBOT)
Sep12 120919 99.853 99.855 99.850 99.853 -0.003 2,166 65,287 -155
Oct12 120919 99.855 99.860 99.850 99.855 -0.005 458 63,021 +287
Nov12 120919 99.860 99.865 99.850 99.860 -0.005 1,062 52,272 +314
Dec12 120919 99.865 99.870 99.860 99.865 -0.005 904 31,360 +441
Jan13 120919 99.870 99.870 99.865 99.870 unch 227 19,709 -56
Feb13 120919 99.870 99.870 99.860 99.865 -0.005 439 20,522 -62
Total Volume and Open Interest 7,525 430,931 +910
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Dec12 120919 99.680 99.680 99.680 99.680 unch      
Mar13 120919 99.695 99.695 99.695 99.695 unch      
Jun13 120919 99.710 99.710 99.710 99.710 unch      
Sep13 120919 99.720 99.720 99.720 99.720 unch      
Dec13 120919 99.730 99.730 99.730 99.730 unch      
Mar14 120919 99.730 99.730 99.730 99.730 unch      
Jun14 120919 99.590 99.590 99.590 99.590 unch      
Sep14 120919 99.450 99.450 99.450 99.450 unch      
Dec14 120919 99.675 99.675 99.675 99.675 unch      
Mar15 120919 99.535 99.535 99.535 99.535 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Dec12 120919 99.68 99.68 99.68 99.68 unch 0 1,013 +0
Mar13 120919 99.69 99.69 99.69 99.69 unch 0 183 +0
Jun13 120919 99.71 99.71 99.71 99.71 unch 0 201 +0
Sep13 120919 99.72 99.72 99.72 99.72 unch 0 305 +0
Dec13 120919 99.73 99.73 99.73 99.73 unch 0 384 +0
Mar14 120919 99.73 99.73 99.73 99.73 unch 0 344 +0
Jun14 120919 99.59 99.59 99.59 99.59 unch      
Sep14 120919 99.45 99.45 99.45 99.45 unch      
Total Volume and Open Interest 0 2,434 +0
Japanese Gov't Bonds(SGX)
Dec12 120919 143.53 144.32 143.53 143.62 +0.08 3,636 17,953 -450
Mar13 120919 141.88 141.88 141.88 141.88 +0.08      
Jun13 120919 139.79 139.79 139.79 139.79 +0.08      
Total Volume and Open Interest 3,636 17,953 -450
Euro-Bund(EUREX)
Dec12 120919 139.08 139.95 139.03 139.71 +0.25 624,069 810,449 -4,006
Mar13 120919 140.45 141.28 140.45 141.10 +0.26 14,191 54,414 -7,823
Jun13 120919 141.11 141.11 141.11 141.11 +0.25      
Total Volume and Open Interest 638,260 864,863 -11,829
Euro-Bobl(EUREX)
Dec12 120919 124.69 125.09 124.67 124.98 +0.16 341,808 710,136 -458
Mar13 120919 125.39 125.50 125.34 125.47 +0.19 1,201 11,601 +1,182
Jun13 120919 125.47 125.47 125.47 125.47 +0.19      
Total Volume and Open Interest 343,009 721,737 +724
3-Mth Euribor(EUREX)
Sep12 120917 99.753 99.753 99.753 99.753 -0.002 220 2,886 +164
Dec12 120919 99.800 99.805 99.800 99.805 +0.020 230 1,577 +119
Mar13 120919 99.795 99.795 99.795 99.795 +0.025 2 1,065 +2
Total Volume and Open Interest 232 4,479 -2,765
Long Gilt(LIFFE)
Sep12 120919 120~10 120~13 120~10 120~10 +0~14 148 1,159 -103
Dec12 120919 118~22 119~13 118~18 119~07 +0~14 111,424 323,717 -5,475
Total Volume and Open Interest 111,572 324,876 -5,578
3-Mth Short Sterling(LIFFE)
Sep12 120919 99.35 99.36 99.35 99.36 +0.01 8,760 281,719 -1,469
Dec12 120919 99.41 99.46 99.40 99.44 +0.03 107,283 381,126 -6,313
Mar13 120919 99.41 99.46 99.40 99.45 +0.03 84,864 328,155 -7,882
Jun13 120919 99.40 99.45 99.38 99.45 +0.04 74,671 303,483 +8,956
Sep13 120919 99.38 99.44 99.36 99.43 +0.04 59,480 300,529 -1,442
Dec13 120919 99.34 99.40 99.32 99.39 +0.04 62,609 270,321 +1,041
Total Volume and Open Interest 541,026 2,748,254 -4,916
3-Mth Euribor(LIFFE)
Dec12 120919 99.785 99.810 99.780 99.805 +0.020 104,888 512,582 -6,013
Mar13 120919 99.770 99.800 99.765 99.795 +0.025 75,847 458,032 -4,264
Jun13 120919 99.740 99.785 99.735 99.770 +0.025 70,755 422,038 +9,003
Total Volume and Open Interest 755,941 3,402,096 -525,858
3-Mth Aus T-Bills(SFE)
Sep12 120913 96.43 96.60 96.43 96.44 unch 18,564 34,248 -23,705
Dec12 120919 96.75 96.85 96.74 96.78 +0.01 45,916 165,050 -1,512
Mar13 120919 96.97 97.07 96.95 97.00 +0.02 30,575 145,152 +869
Jun13 120919 97.05 97.16 97.04 97.08 +0.01 18,892 111,410 +1,483
Sep13 120919 97.04 97.13 97.01 97.05 +0.01 6,238 65,413 -678
Dec13 120919 96.97 97.03 96.93 96.96 unch 2,477 54,179 -183
Mar14 120919 96.90 96.95 96.85 96.88 unch 2,027 33,118 +88
Jun14 120919 96.84 96.87 96.77 96.81 unch 1,581 15,313 -58
Sep14 120919 96.77 96.80 96.70 96.74 +0.01 1,521 6,148 +501
Dec14 120919 96.66 96.66 96.66 96.66 unch 20 975 -15
Total Volume and Open Interest 109,247 597,049 +413
10-Year Aus T-Bonds(SFE)
Dec12 120919 96.76 96.81 96.73 96.75 -0.02 64,487 355,650 -334
Mar13 120919 96.90 96.90 96.90 96.90 -0.02      
Total Volume and Open Interest 64,487 355,650  
3-Year Aus T-Bonds(SFE)
Dec12 120919 97.39 97.46 97.35 97.38 -0.02 196,630 455,761 +1,623
Mar13 120919 97.50 97.50 97.50 97.50 -0.02      
Total Volume and Open Interest 196,630 455,761  
Gold(CMX)
Oct12 120919 1771.7 1779.0 1762.3 1769.3 +0.6 4,978 22,783 -312
Dec12 120919 1773.4 1781.8 1764.2 1771.7 +0.5 118,555 324,159 -2,396
Feb13 120919 1776.6 1784.0 1771.0 1774.0 +0.5 710 25,890 -103
Apr13 120919 1773.0 1782.4 1773.0 1776.2 +0.5 901 16,475 +86
Jun13 120919 1778.1 1788.0 1771.0 1778.3 +0.5 457 21,637 -127
Aug13 120919 1787.0 1789.8 1777.9 1780.3 +0.5 117 5,652 -4
Oct13 120919 1783.0 1791.8 1782.3 1782.3 +0.6 233 2,873 +200
Dec13 120919 1787.3 1793.3 1784.6 1784.6 +0.6 87 11,433 +33
Feb14 120919 1794.7 1796.0 1787.0 1787.0 +0.6 62 2,536 +9
Apr14 120919 1789.3 1789.3 1789.3 1789.3 +0.6 0 3,610 +0
Jun14 120919 1791.8 1791.8 1791.8 1791.8 +0.6 0 9,373 +0
Total Volume and Open Interest 126,276 473,578 -2,575
Silver(CMX)
Sep12 120919 3457.5 3484.5 3451.9 3451.9 -12.5 771 494 -23
Dec12 120919 3481.5 3502.5 3432.0 3458.8 -13.0 43,928 79,002 -1,092
Mar13 120919 3491.0 3507.0 3445.5 3466.7 -13.0 2,841 9,100 +392
May13 120919 3499.5 3499.5 3460.0 3470.7 -13.0 345 3,614 +5
Jul13 120919 3501.0 3501.0 3473.7 3473.7 -13.0 95 5,222 -1
Sep13 120919 3494.5 3514.0 3476.6 3476.6 -13.0 24 2,310 +1
Dec13 120919 3501.0 3501.0 3467.0 3480.5 -13.0 100 13,534 +21
Total Volume and Open Interest 48,236 123,670 -696
Platinum(NYMEX)
Oct12 120919 1627.0 1647.0 1621.0 1640.4 +4.1 16,217 39,824 -624
Jan13 120919 1629.4 1648.9 1625.3 1644.4 +4.2 3,987 19,855 +2,761
Apr13 120919 1643.5 1650.5 1635.9 1647.8 +4.9 31 1,039 +12
Jul13 120919 1648.8 1648.8 1648.8 1648.8 +3.9      
Total Volume and Open Interest 20,301 60,757 +2,184
Palladium(NYMEX)
Sep12 120919 672.50 672.50 671.00 671.00 +4.15 34 23 -8
Dec12 120919 667.35 676.80 664.00 673.05 +5.70 4,328 19,686 +96
Mar13 120919 667.55 675.30 667.55 674.35 +6.00 6 607 +0
Total Volume and Open Interest 4,368 20,328 +88
Copper(CMX)
Sep12 120919 380.65 384.85 380.40 382.90 +2.65 295 2,459 -197
Dec12 120919 379.00 383.95 378.30 381.40 +2.70 53,033 96,838 +591
Mar13 120919 380.30 384.80 379.25 382.25 +2.70 4,697 25,244 +1,040
May13 120919 381.90 382.60 381.10 382.60 +2.70 434 4,848 -84
Jul13 120919 382.20 382.80 381.85 382.80 +2.70 132 4,385 -43
Total Volume and Open Interest 59,179 149,862 +1,171
DJIA Index(CBOT)
Sep12 120919 13585 13662 13570 13570 unch 2,846 12,257 +134
Dec12 120919 13508 13556 13495 13497 -2 2,815 6,526 +2,584
Mar13 120919 13432 13434 13432 13432 -2 0 5 +0
Jun13 120919 13356 13358 13356 13356 -2      
Total Volume and Open Interest 5,661 18,788 +2,718
E-mini DJIA Index(CBOT)
Sep12 120919 13571 13632 13557 13570 unch 37,445 62,284 -10,286
Dec12 120919 13502 13557 13486 13497 -2 95,250 81,939 +24,440
Mar13 120919 13432 13432 13432 13432 -2 2 135 +0
Jun13 120919 13374 13374 13356 13356 -2 1 39 +0
Total Volume and Open Interest 132,698 144,397 +14,154
S & P 500(CME)
Sep12 120919 1462.00 1465.00 1457.80 1459.50 +0.20 57,781 100,263 -27,727
Dec12 120919 1453.80 1459.20 1451.70 1453.20 +0.30 55,360 138,281 +39,354
Mar13 120919 1448.50 1451.50 1446.10 1446.40 +0.40 3 1,575 +0
Jun13 120919 1439.40 1444.40 1438.90 1439.40 +0.50 0 456 +0
Total Volume and Open Interest 113,144 240,575 +11,627
S & P 500 E-Mini(Globex)
Sep12 120919 1460.00 1465.50 1457.75 1459.50 +0.25 676,512 1,489,414 -276,678
Dec12 120919 1453.25 1459.25 1451.25 1453.25 +0.25 1,573,731 1,972,189 +303,039
Total Volume and Open Interest 2,250,369 3,467,757 +26,377
NASDAQ 100(CME)
Sep12 120919 2861.00 2870.00 2851.00 2859.00 +3.50 2,615 23,470 +562
Dec12 120919 2853.50 2866.00 2845.00 2853.50 +3.50 1,240 3,879 +440
Mar13 120919 2848.00 2848.00 2844.50 2848.00 +3.50      
Total Volume and Open Interest 3,855 27,349 +1,002
NASDAQ 100 E-Mini(Globex)
Sep12 120919 2858.00 2872.00 2849.80 2859.00 +3.50 111,463 268,854 -32,621
Dec12 120919 2852.30 2866.30 2844.80 2853.50 +3.50 230,849 303,452 +72,428
Total Volume and Open Interest 342,312 572,318 +39,807
S & P Midcap 400(CME)
Sep12 120919 1012.50 1012.50 1010.70 1012.50 +1.80 296 3,983 -43
Dec12 120919 1010.50 1010.60 1006.50 1009.50 +1.70 302 330 +270
Mar13 120919 1007.50 1007.50 1005.80 1007.50 +1.70      
Total Volume and Open Interest 598 4,313 +227
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec12 120919 9125 9235 9100 9140 +15 3,969 21,893 -1,207
Mar13 120919 9140 9140 9140 9140 +15      
Total Volume and Open Interest 3,969 21,893 -1,207
Nikkei 225(SGX)
Dec12 120919 9080 9220 9030 9170 +105 106,689 189,949 -780
Mar13 120919 9025 9160 9025 9160 +105 0 410 +0
Jun13 120919 9080 9080 9080 9080 +105 0 1,205 +0
Total Volume and Open Interest 106,902 212,349 -189,233
CAC 40(EURONEXT)
Sep12 120919 3532.0 3541.0 3503.0 3531.0 +17.0 262,582 315,392 -22,115
Oct12 120919 3521.0 3528.5 3490.5 3519.5 +17.5 120,095 82,673 +42,013
Nov12 120919 3517.0 3517.0 3517.0 3517.0 +16.5 0 3 +0
Total Volume and Open Interest 388,653 414,103 +24,374
Hang Seng Index(HKFE)
Sep12 120919 20652 20936 20652 20884 +251 65,988 101,184 +6,289
Oct12 120919 20638 20908 20638 20857 +246 820 4,473 +263
Total Volume and Open Interest 67,207 112,929 +6,525
DAX(EUREX)
Sep12 120919 7391.0 7403.5 7325.0 7392.5 +23.5 99,988 124,587 -15,177
Dec12 120919 7398.0 7406.5 7330.0 7396.5 +23.5 27,795 66,821 +11,638
Mar13 120919 7401.0 7409.0 7334.5 7401.0 +25.5 2,873 1,986 +39
Total Volume and Open Interest 130,656 193,394 -3,500
FT-SE 100(EURONEXT)
Sep12 120919 5867.00 5899.00 5861.50 5896.00 +12.00 246,987 462,430 -117,965
Dec12 120919 5839.50 5871.00 5833.50 5868.00 +12.00 188,738 235,882 +113,641
Mar13 120919 5820.50 5825.50 5800.00 5825.50 +11.50 0 224 +0
Total Volume and Open Interest 435,725 698,536 -4,324
SPI 200(SFE)
Sep12 120919 4391.0 4422.0 4380.0 4415.0 +26.0 144,252 253,820 -15,793
Dec12 120919 4395.0 4430.0 4387.0 4425.0 +29.0 133,404 189,116 +102,469
Mar13 120919 4390.0 4390.0 4390.0 4390.0 +28.0 2 1,483 -87
Total Volume and Open Interest 278,568 448,961 +87,303
GSCI(CME)
Oct12 120919 667.25 667.25 654.25 655.00 -15.00 546 9,856 +291
Nov12 120919 655.75 670.55 655.00 655.75 -14.75      
Dec12 120919 659.00 672.85 657.00 659.00 -13.80      
Total Volume and Open Interest 858 10,762  
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!!!