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 September 27, 2012
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov12 120927 1573.50 1584.00 1557.50 1570.75 -2.25 107,344 325,814 -3,686
Jan13 120927 1574.50 1585.00 1558.75 1571.25 -3.00 26,934 108,298 +2,598
Mar13 120927 1534.75 1542.00 1519.25 1524.00 -7.75 7,722 96,468 +72
May13 120927 1490.00 1496.50 1476.00 1479.00 -9.25 4,909 87,524 -241
Jul13 120927 1471.00 1476.00 1456.25 1460.00 -10.00 2,980 66,481 +496
Aug13 120927 1447.50 1447.50 1431.25 1435.00 -10.00 77 1,123 +17
Sep13 120927 1387.00 1387.00 1372.25 1375.25 -10.25 63 1,332 +12
Nov13 120927 1320.00 1332.00 1305.25 1315.50 -5.75 1,257 35,578 +317
Jan14 120927 1335.00 1335.00 1314.00 1319.25 -5.50 1 345 +0
Mar14 120927 1319.25 1324.50 1319.25 1319.25 -5.25 0 96 +0
May14 120927 1319.75 1325.00 1319.75 1319.75 -5.25 0 117 +0
Jul14 120927 1321.50 1326.75 1321.50 1321.50 -5.25 0 57 +0
Aug14 120927 1316.25 1321.50 1316.25 1316.25 -5.25      
Sep14 120927 1306.50 1311.75 1306.50 1306.50 -5.25      
Total Volume and Open Interest 151,303 725,029 -401
Soybean Meal(CBOT)
Oct12 120927 475.20 478.20 469.40 473.10 -2.00 13,957 16,022 -3,471
Dec12 120927 476.90 479.80 470.90 473.90 -3.00 34,905 109,142 +618
Jan13 120927 474.10 476.20 467.60 470.40 -3.60 2,959 22,291 +90
Mar13 120927 456.80 459.40 450.30 451.30 -5.50 1,901 20,157 +130
May13 120927 435.10 436.80 427.20 428.20 -7.30 1,103 25,458 +212
Jul13 120927 426.40 428.50 418.50 419.60 -7.80 721 16,916 +9
Aug13 120927 412.90 418.10 409.80 410.90 -7.20 105 1,203 -2
Sep13 120927 398.50 398.90 392.60 393.50 -5.40 76 1,215 +40
Oct13 120927 375.10 375.10 368.70 371.50 -1.50 64 2,831 +25
Dec13 120927 373.20 375.00 366.60 369.80 -2.80 137 6,878 +63
Total Volume and Open Interest 55,928 223,005 -2,286
Soybean Oil(CBOT)
Oct12 120927 51.82 52.37 51.59 52.11 +0.46 30,999 16,153 -6,537
Dec12 120927 52.25 52.84 52.03 52.58 +0.47 65,289 149,352 -1,293
Jan13 120927 52.69 53.16 52.36 52.92 +0.49 9,560 41,174 +1,156
Mar13 120927 53.00 53.63 52.81 53.33 +0.50 4,696 31,942 -90
May13 120927 53.22 53.84 53.00 53.54 +0.54 2,106 22,205 -158
Jul13 120927 53.45 53.99 53.11 53.71 +0.63 2,021 15,841 -121
Aug13 120927 53.05 53.75 53.05 53.69 +0.63 395 1,902 -61
Sep13 120927 53.13 53.37 53.00 53.32 +0.54 453 2,118 +159
Oct13 120927 51.99 52.45 51.65 52.11 +0.38 425 3,117 +5
Dec13 120927 51.63 52.13 51.25 51.85 +0.49 565 7,947 +67
Total Volume and Open Interest 116,519 292,609 -6,874
Canola(WCE)
Nov12 120927 595.1 597.2 588.6 591.9 -3.2 7,665 110,293 -3,399
Jan13 120927 599.0 599.2 591.7 595.6 -2.9 2,678 69,446 +1,078
Mar13 120927 593.3 598.7 591.8 595.6 -1.9 899 18,246 +488
May13 120927 586.0 590.1 584.6 587.3 -1.7 418 19,410 -148
Jul13 120927 575.3 580.8 575.2 578.7 -2.5 40 4,239 +7
Total Volume and Open Interest 11,986 226,474 -1,721
Corn(CBOT)
Dec12 120927 725.00 726.75 711.50 716.25 -8.50 89,281 633,136 -1,306
Mar13 120927 729.00 730.00 715.00 719.50 -9.00 22,928 232,113 +3,532
May13 120927 727.00 728.25 712.00 717.00 -9.75 6,061 71,247 -1,500
Jul13 120927 722.00 722.50 706.50 711.00 -10.50 9,310 111,854 -23
Sep13 120927 645.00 646.50 630.50 632.25 -12.25 538 18,733 -1
Dec13 120927 619.25 621.25 606.75 608.75 -10.25 2,133 95,504 -273
Mar14 120927 627.50 627.50 616.50 616.50 -10.00 114 2,147 +102
May14 120927 623.75 632.75 622.25 623.00 -9.75 4 727 +0
Jul14 120927 632.25 633.25 623.50 623.50 -9.75 0 1,070 +0
Sep14 120927 581.25 591.00 581.25 581.25 -9.75 0 73 +0
Total Volume and Open Interest 130,422 1,172,897 +556
Wheat(CBOT)
Dec12 120927 871.00 876.00 849.25 855.50 -13.75 41,303 247,592 -1,254
Mar13 120927 881.75 887.75 861.50 868.25 -13.00 7,175 80,670 -69
May13 120927 884.25 889.75 863.75 870.25 -13.50 3,115 22,179 +279
Jul13 120927 845.00 849.75 824.25 835.75 -10.25 3,467 60,011 +135
Sep13 120927 846.75 848.00 826.25 838.00 -7.75 241 2,313 -25
Dec13 120927 854.25 858.00 835.25 846.75 -9.25 1,313 35,456 -124
Total Volume and Open Interest 56,721 451,415 -1,014
Wheat(KCBT)
Dec12 120927 896.00 900.25 872.50 878.25 -16.25 6,681 103,864 +975
Mar13 120927 907.00 911.50 885.00 890.50 -16.00 907 28,054 -22
May13 120927 908.00 908.00 888.25 893.25 -14.25 221 9,769 +0
Jul13 120927 871.00 875.00 851.00 860.00 -12.00 608 15,994 +207
Sep13 120927 871.50 872.50 852.25 861.50 -12.00 32 1,271 +17
Dec13 120927 874.50 876.50 859.50 866.50 -14.00 13 1,033 -9
Total Volume and Open Interest 8,468 160,235 +1,169
Wheat(MGE)
Dec12 120927 929.50 934.50 912.25 914.25 -15.25 2,260 27,020 -356
Mar13 120927 938.75 943.00 920.25 922.00 -15.75 678 7,811 +5
May13 120927 944.50 947.75 926.50 928.00 -15.75 290 3,150 +237
Jul13 120927 942.00 946.25 925.00 926.75 -14.50 35 1,773 +5
Sep13 120927 916.00 916.50 901.75 905.50 -10.25 16 2,592 +1
Total Volume and Open Interest 3,279 42,796 -108
Oats(CBOT)
Dec12 120927 376.00 376.25 366.00 368.25 -6.75 448 9,565 -110
Mar13 120927 381.75 382.00 373.00 373.75 -6.75 133 1,541 +63
May13 120927 380.25 382.25 375.50 375.50 -6.75 19 74 +10
Jul13 120927 373.75 380.50 373.75 373.75 -6.75 2 10 +1
Total Volume and Open Interest 634 11,232 -7
Rough Rice(CBOT)
Nov12 120927 14.95 15.21 14.95 15.16 +0.16 601 12,317 +59
Jan13 120927 15.50 15.53 15.35 15.48 +0.17 215 1,757 -27
Mar13 120927 15.62 15.77 15.59 15.77 +0.18 2 199 +0
May13 120927 15.95 15.95 15.78 15.95 +0.18 0 12 +0
Total Volume and Open Interest 818 14,308 +32
Live Cattle(CME)
Oct12 120927 122.480 122.700 121.580 122.450 +0.220 20,790 36,295 -5,666
Dec12 120927 124.830 125.285 123.950 125.180 +0.430 41,532 123,233 -5,503
Feb13 120927 128.800 129.150 127.800 128.935 +0.200 10,450 55,361 +1,060
Apr13 120927 133.050 133.150 131.600 132.900 +0.200 7,344 42,901 -333
Jun13 120927 129.825 129.825 128.075 129.050 -0.450 1,983 18,128 +548
Aug13 120927 129.900 130.075 128.650 129.325 -0.425 491 6,392 +202
Total Volume and Open Interest 82,692 284,818 -9,651
Feeder Cattle(CME)
Sep12 120927 143.450 143.450 143.185 143.285 -0.165 731 1,734 -243
Oct12 120927 146.450 146.900 145.400 146.235 +0.135 4,119 8,656 -608
Nov12 120927 147.575 147.950 146.285 147.325 +0.125 3,510 11,903 +556
Jan13 120927 150.250 150.450 148.950 150.000 +0.100 1,390 6,054 -11
Mar13 120927 152.700 153.000 151.600 152.650 -0.050 819 2,413 -74
Apr13 120927 153.985 154.200 152.900 153.250 -0.850 329 985 +46
May13 120927 155.500 155.500 154.200 154.880 -0.570 81 1,253 +5
Total Volume and Open Interest 10,997 33,243 -317
Lean Hogs(CME)
Oct12 120927 77.180 77.385 76.750 77.225 +0.340 11,174 27,626 -3,175
Dec12 120927 74.500 74.830 73.500 73.600 -0.785 16,317 105,254 -248
Feb13 120927 79.900 80.225 79.300 79.385 -0.515 3,863 39,914 -82
Apr13 120927 85.950 86.000 85.285 85.900 +0.170 2,425 24,632 +128
May13 120927 94.230 94.650 94.230 94.450 +0.050 26 1,002 -3
Jun13 120927 97.100 97.200 96.500 97.080 -0.070 1,576 16,765 +93
Jul13 120927 97.000 97.000 96.385 97.000 +0.150 80 4,229 +30
Aug13 120927 95.885 96.100 95.500 96.000 -0.135 81 3,334 +22
Total Volume and Open Interest 35,636 225,629 -3,164
Class III Milk(CME)
Sep12 120927 18.96 18.98 18.95 18.97 +0.03 106 4,949 +81
Oct12 120927 20.89 21.20 20.70 20.78 -0.11 515 5,089 -85
Nov12 120927 20.90 21.13 20.60 20.68 -0.21 360 4,878 -4
Dec12 120927 20.14 20.22 19.74 19.79 -0.32 211 3,889 +53
Jan13 120927 19.63 19.64 19.33 19.35 -0.28 113 1,563 +10
Total Volume and Open Interest 1,564 27,802 +159
Cocoa(ICE)
Dec12 120927 2475 2500 2456 2482 +13 11,044 95,253 -350
Mar13 120927 2490 2512 2472 2496 +14 2,646 43,453 +94
May13 120927 2480 2518 2480 2506 +15 791 20,558 -4
Jul13 120927 2492 2529 2492 2517 +15 603 13,454 +99
Sep13 120927 2531 2533 2525 2525 +15 54 5,265 +7
Dec13 120927 2519 2543 2519 2532 +15 60 6,782 +33
Mar14 120927 2532 2538 2519 2538 +17 88 8,711 +78
Total Volume and Open Interest 15,286 197,859 -43
Coffee "C"(ICE)
Dec12 120927 169.60 174.65 169.45 174.30 +4.85 7,480 80,963 -1,057
Mar13 120927 174.00 178.50 173.50 178.25 +4.80 1,586 37,696 +294
May13 120927 176.85 181.00 176.85 180.95 +4.75 548 10,546 +126
Jul13 120927 179.50 183.80 179.50 183.60 +4.75 231 6,180 -85
Sep13 120927 183.60 186.20 183.30 186.20 +4.70 89 2,702 +28
Dec13 120927 187.50 189.90 187.00 189.90 +4.65 81 2,241 +27
Total Volume and Open Interest 10,037 140,955 -658
Orange Juice(ICE)
Nov12 120927 113.00 116.35 112.30 114.40 +1.40 1,844 15,337 -547
Jan13 120927 112.65 116.70 112.65 114.90 +1.65 769 4,310 +422
Mar13 120927 115.25 118.00 115.25 116.60 +1.30 70 2,208 +14
May13 120927 118.30 118.30 118.30 118.30 +1.30 44 824 +38
Jul13 120927 120.00 120.00 120.00 120.00 +1.30 1 23 +1
Sep13 120927 122.25 122.25 122.25 122.25 +1.55 0 13 +0
Total Volume and Open Interest 2,728 22,717 -72
Sugar #11(ICE)
Oct12 120927 19.42 19.79 19.31 19.60 +0.03 53,747 42,594 -16,851
Mar13 120927 20.29 20.57 20.10 20.39 +0.01 65,143 362,112 +9,721
May13 120927 20.38 20.57 20.14 20.43 unch 17,729 73,811 -2,056
Jul13 120927 20.33 20.61 20.20 20.47 -0.01 7,577 92,948 +685
Oct13 120927 20.62 20.91 20.49 20.77 +0.01 4,485 51,684 +1,853
Mar14 120927 21.03 21.30 20.91 21.17 unch 2,954 31,264 +1,559
May14 120927 20.93 21.15 20.87 21.06 -0.01 427 9,527 -118
Jul14 120927 20.87 21.10 20.79 20.99 -0.04 213 6,262 +8
Total Volume and Open Interest 152,772 683,385 -4,881
London Cocoa(LCE)
Dec12 120927 1592 1605 1586 1601 +4 10,751 69,511 -3,800
Mar13 120927 1587 1598 1579 1595 +4 6,491 65,473 -120
May13 120927 1594 1605 1587 1602 +5 2,426 25,577 +10
Jul13 120927 1600 1611 1594 1608 +5 772 15,239 -7
Sep13 120927 1604 1612 1597 1612 +4 406 11,725 +1,069
Dec13 120927 1594 1607 1594 1607 +5 230 7,014 -1,021
Mar14 120927 1600 1610 1600 1610 +5 0 5,384 +0
Total Volume and Open Interest 21,076 204,174 -3,869
London Sugar(LCE)
Dec12 120927 573.90 577.40 568.30 573.20 +2.90 2,646 28,330 -201
Mar13 120927 564.40 565.60 556.50 561.80 +0.90 3,493 29,717 +669
May13 120927 562.30 563.80 555.50 561.30 +1.20 1,193 8,732 -93
Aug13 120927 561.80 563.10 554.60 560.20 +0.70 550 3,710 +10
Oct13 120927 562.10 562.60 554.00 559.70 +1.10 372 2,716 -78
Total Volume and Open Interest 8,254 75,011 +306
Cotton(ICE)
Oct12 120927 69.50 70.03 69.50 70.03 +0.51 4 37 -5
Dec12 120927 71.49 71.59 70.46 71.53 +0.51 13,948 119,645 +325
Mar13 120927 72.39 72.56 71.50 72.49 +0.51 3,314 46,317 +1,402
May13 120927 73.22 73.61 72.54 73.51 +0.55 482 7,305 +235
Jul13 120927 74.21 74.65 73.64 74.59 +0.54 53 8,252 -7
Oct13 120927 76.30 76.30 76.30 76.30 +0.63 0 3 +0
Total Volume and Open Interest 17,836 185,703 +1,980
Lumber(CME)
Nov12 120927 270.4 273.7 267.4 271.2 +1.3 547 5,785 -130
Jan13 120927 281.8 286.0 280.3 286.0 +4.3 154 1,738 -40
Mar13 120927 290.3 292.9 290.0 291.5 +1.3 27 502 -8
May13 120927 299.0 300.1 299.0 299.4 -0.6 1 57 +0
Total Volume and Open Interest 729 8,083 -178
Crude Oil(NYM)
Nov12 120927 90.08 92.39 89.88 91.85 +1.87 239,024 328,262 -703
Dec12 120927 90.58 92.75 90.27 92.21 +1.87 62,670 199,672 -1,783
Jan13 120927 90.95 93.17 90.77 92.64 +1.87 23,877 116,807 +2,916
Feb13 120927 91.30 93.57 91.19 93.05 +1.87 11,725 68,827 -172
Mar13 120927 91.68 93.86 91.61 93.37 +1.86 8,679 63,934 -445
Apr13 120927 92.00 94.00 91.87 93.58 +1.85 7,498 31,497 -944
May13 120927 92.17 94.02 92.17 93.70 +1.84 4,734 26,661 +241
Jun13 120927 92.19 94.07 91.88 93.71 +1.83 24,566 103,490 -948
Jul13 120927 92.04 93.92 92.04 93.62 +1.82 2,577 28,481 -75
Aug13 120927 92.85 93.82 92.77 93.48 +1.81 2,082 22,144 +3
Sep13 120927 91.72 93.39 91.72 93.34 +1.80 3,365 37,801 +281
Oct13 120927 93.18 93.19 93.18 93.18 +1.79 1,884 20,622 +426
Nov13 120927 93.04 93.05 93.04 93.04 +1.77 2,230 24,681 -211
Dec13 120927 91.39 93.26 91.11 92.90 +1.75 30,294 162,229 -2,747
Jan14 120927 92.61 92.62 92.61 92.61 +1.72 300 24,819 -82
Feb14 120927 92.35 92.36 92.35 92.35 +1.70 21 8,950 +11
Total Volume and Open Interest 436,492 1,555,863 -6,420
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 120927 90.150 92.375 89.900 91.850 +1.875 7,914 4,337 +210
Dec12 120927 90.500 92.725 90.300 92.200 +1.850 494 4,477 +99
Jan13 120927 91.125 92.850 91.125 92.650 +1.875 173 1,589 -80
Feb13 120927 92.450 93.050 92.450 93.050 +1.875 109 137 +61
Mar13 120927 92.775 93.600 92.450 93.375 +1.875 6 7 -2
Apr13 120927 93.575 93.575 93.575 93.575 +1.850 0 5 +0
May13 120927 92.000 93.700 92.000 93.700 +1.850      
Jun13 120927 93.700 93.725 93.700 93.700 +1.825 0 38 +0
Total Volume and Open Interest 8,698 10,746 +290
Heating Oil(NYM)
Oct12 120927 310.53 316.75 309.68 315.73 +5.05 30,583 23,677 -10,885
Nov12 120927 309.85 316.24 309.00 315.08 +4.83 61,115 96,613 +3,665
Dec12 120927 308.05 314.46 307.30 313.43 +4.93 33,502 62,083 +4,730
Jan13 120927 306.09 312.54 305.70 311.60 +5.05 17,043 39,903 +1,701
Feb13 120927 304.81 310.37 304.05 309.55 +5.10 9,046 17,079 +841
Mar13 120927 301.08 307.67 301.08 306.80 +5.13 6,361 21,928 -182
Apr13 120927 298.10 303.96 298.10 303.56 +5.16 3,651 23,386 -392
May13 120927 299.00 304.47 299.00 304.47 +5.00 1,448 11,668 -251
Jun13 120927 296.62 302.43 296.62 301.72 +4.84 3,280 13,255 +668
Jul13 120927 300.44 300.44 300.44 300.44 +4.80 205 3,121 +74
Aug13 120927 299.65 299.65 299.65 299.65 +4.76 85 2,285 +0
Sep13 120927 297.14 298.97 296.53 298.97 +4.68 292 3,687 +247
Oct13 120927 298.78 298.78 298.78 298.78 +4.61 45 1,025 +4
Nov13 120927 298.65 298.65 298.65 298.65 +4.53 44 1,189 +2
Total Volume and Open Interest 167,959 328,512 +946
Gasoline(NYMEX)
Oct12 120927 307.20 320.86 306.94 314.43 +6.32 41,551 21,180 -8,076
Nov12 120927 286.41 296.54 286.17 289.72 +2.34 63,105 115,948 +886
Dec12 120927 274.23 281.77 274.21 277.90 +3.07 31,937 58,785 +314
Jan13 120927 269.35 273.87 268.79 272.13 +3.44 12,441 33,025 +1,066
Feb13 120927 268.00 271.78 266.96 270.99 +3.69 6,386 12,633 +504
Mar13 120927 268.84 272.91 268.64 272.15 +3.90 4,286 13,512 +35
Apr13 120927 282.05 287.03 281.34 286.30 +3.92 1,818 8,913 +72
May13 120927 283.48 285.02 283.22 285.02 +3.89 1,189 5,321 +120
Jun13 120927 277.89 282.86 277.89 282.30 +3.87 1,477 6,854 +346
Jul13 120927 275.57 279.03 275.57 279.03 +3.90 111 1,315 +55
Total Volume and Open Interest 164,877 291,114 -4,550
e-miNY RBOB Gasoline(NYM)
Oct12 120927 314.40 314.43 314.40 314.40 +6.30 1 2 +1
Nov12 120927 289.70 289.72 289.70 289.70 +2.30      
Dec12 120927 277.90 277.90 277.90 277.90 +3.10      
Jan13 120927 272.10 272.13 272.10 272.10 +3.40      
Total Volume and Open Interest 1 2 +1
Natural Gas(NYM)
Nov12 120927 3.200 3.318 3.188 3.297 +0.082 103,765 278,807 +4,286
Dec12 120927 3.467 3.586 3.466 3.575 +0.087 35,203 115,963 -817
Jan13 120927 3.620 3.730 3.617 3.723 +0.085 37,320 185,188 +1,296
Feb13 120927 3.651 3.743 3.640 3.738 +0.079 7,248 35,580 +247
Mar13 120927 3.630 3.716 3.630 3.711 +0.071 9,523 73,769 +972
Apr13 120927 3.634 3.697 3.622 3.693 +0.061 19,788 74,517 +291
May13 120927 3.675 3.724 3.653 3.721 +0.056 1,993 27,627 +97
Jun13 120927 3.703 3.760 3.689 3.756 +0.053 1,572 14,782 +5
Jul13 120927 3.771 3.797 3.726 3.794 +0.052 1,620 18,631 +292
Aug13 120927 3.778 3.817 3.746 3.814 +0.050 945 13,476 +160
Sep13 120927 3.780 3.820 3.748 3.815 +0.049 820 11,173 +53
Oct13 120927 3.807 3.850 3.782 3.847 +0.048 8,659 53,097 +448
Nov13 120927 3.908 3.948 3.879 3.945 +0.044 806 23,549 +7
Dec13 120927 4.099 4.138 4.072 4.138 +0.042 650 20,495 +99
Jan14 120927 4.203 4.239 4.173 4.237 +0.041 5,842 37,600 +633
Feb14 120927 4.213 4.225 4.209 4.222 +0.039 476 4,196 +205
Total Volume and Open Interest 326,603 1,067,076 -4,285
Brent Crude Oil(ICE)
Nov12 120927 110.17 112.50 109.68 112.01 +1.97 195,935 209,212 +215
Dec12 120927 109.32 111.70 108.90 111.19 +1.96 145,142 220,154 +4,038
Jan13 120927 108.57 110.94 108.25 110.50 +1.93 50,464 102,808 +3,029
Feb13 120927 107.99 110.30 107.63 109.85 +1.89 22,177 46,058 -213
Mar13 120927 107.34 109.70 107.04 109.24 +1.87 18,831 48,734 +392
Apr13 120927 106.87 109.14 106.50 108.67 +1.86 6,951 22,683 +195
May13 120927 106.21 108.57 106.21 108.10 +1.83 5,920 21,228 +164
Jun13 120927 105.65 107.99 105.61 107.52 +1.81 26,832 72,846 +33
Jul13 120927 105.29 107.28 105.27 107.01 +1.81 3,891 28,143 +354
Aug13 120927 106.49 106.49 106.49 106.49 +1.79 2,875 32,801 +161
Sep13 120927 105.97 105.97 105.97 105.97 +1.77 4,059 31,914 +230
Oct13 120927 105.60 105.60 105.49 105.49 +1.74 4,115 32,930 +497
Nov13 120927 105.04 105.04 105.04 105.04 +1.69 4,480 17,809 +207
Dec13 120927 103.09 105.02 102.95 104.62 +1.66 27,835 99,135 +742
Total Volume and Open Interest 532,391 1,169,940 +11,347
Gas Oil(ICE)
Oct12 120927 969.00 987.50 967.00 981.00 +18.75 53,696 91,730 -6,206
Nov12 120927 963.00 980.75 960.25 974.50 +18.50 80,463 128,986 +1,016
Dec12 120927 956.00 972.75 952.50 966.25 +18.50 50,302 105,716 -1,103
Jan13 120927 948.00 966.25 947.50 959.50 +18.00 20,872 56,538 -328
Feb13 120927 940.50 959.00 940.50 952.25 +17.75 9,367 30,351 -320
Mar13 120927 932.75 950.75 932.75 944.50 +17.75 6,407 26,329 +591
Apr13 120927 926.00 941.50 926.00 937.25 +17.50 4,224 23,902 +1,044
May13 120927 921.00 935.50 921.00 931.75 +16.75 3,411 15,518 +938
Jun13 120927 918.75 933.50 918.75 928.75 +16.75 8,370 44,248 +143
Jul13 120927 926.00 927.25 926.00 927.25 +16.50 1,717 11,172 +56
Total Volume and Open Interest 249,051 628,390 -3,541
Ethanol(CBOT)
Sep12 120906 2.515 2.539 2.515 2.539 +0.011 41 89 -74
Oct12 120927 2.225 2.225 2.210 2.223 -0.004 322 437 -123
Nov12 120927 2.233 2.233 2.212 2.220 -0.019 519 1,037 -163
Dec12 120927 2.253 2.253 2.222 2.231 -0.016 216 1,968 +12
Jan13 120927 2.256 2.256 2.231 2.241 -0.009 350 920 -275
Feb13 120927 2.241 2.256 2.235 2.244 -0.012 74 809 +3
Mar13 120927 2.249 2.258 2.248 2.256 -0.010 56 1,906 -3
Apr13 120927 2.270 2.270 2.261 2.264 -0.012 38 480 -1
Total Volume and Open Interest 1,846 10,522 -429
WTI Crude Oil(ICE)
Nov12 120927 90.29 92.39 89.90 91.85 +1.87 52,850 68,312 -2,818
Dec12 120927 90.69 92.70 90.27 92.21 +1.87 21,512 98,725 -113
Jan13 120927 90.84 93.00 90.82 92.64 +1.87 6,790 34,321 +747
Feb13 120927 92.00 93.46 91.97 93.05 +1.87 3,899 19,612 +1,320
Mar13 120927 91.80 93.77 91.80 93.37 +1.86 2,941 22,721 +270
Apr13 120927 91.94 93.96 91.94 93.58 +1.85 2,888 8,419 -290
May13 120927 92.05 94.08 92.05 93.70 +1.84 2,086 8,535 +322
Jun13 120927 92.05 94.14 92.02 93.71 +1.83 6,824 44,581 +1,585
Jul13 120927 93.62 93.62 93.62 93.62 +1.82 875 3,790 +80
Aug13 120927 93.48 93.48 93.48 93.48 +1.81 514 5,191 +123
Sep13 120927 93.34 93.34 93.34 93.34 +1.80 721 8,960 -62
Oct13 120927 93.18 93.18 93.18 93.18 +1.79 381 4,275 +142
Nov13 120927 93.04 93.04 93.04 93.04 +1.77 240 4,401 +12
Dec13 120927 91.26 93.02 91.26 92.90 +1.75 10,943 67,378 -1,416
Jan14 120927 92.61 92.61 92.61 92.61 +1.72 25 4,253 +1
Feb14 120927 92.35 92.35 92.35 92.35 +1.70 0 1,758 +0
Total Volume and Open Interest 117,790 498,102 +1,047
US Dollar Index(ICE)
Dec12 120927 79.865 80.010 79.550 79.592 -0.355 16,292 47,486 +138
Mar13 120927 80.100 80.100 79.770 79.793 -0.380 1 506 +0
Jun13 120927 80.012 80.012 80.012 80.012 -0.380      
Total Volume and Open Interest 16,293 47,992 +138
Australian Dollar(CME)
Dec12 120927 103.01 103.90 102.83 103.76 +0.93 111,465 178,713 +5,179
Mar13 120927 102.30 103.13 102.10 103.02 +0.92 132 157 +51
Jun13 120927 102.40 102.40 101.44 102.32 +0.88 0 10 +0
Total Volume and Open Interest 111,598 178,886 +5,231
British Pound(CME)
Dec12 120927 161.66 162.40 161.51 162.32 +0.81 97,700 171,864 -1,414
Mar13 120927 161.90 162.27 161.46 162.27 +0.81 9 181 -1
Jun13 120927 162.22 162.22 161.41 162.22 +0.81 0 57 +0
Total Volume and Open Interest 97,709 172,103 -1,415
Canadian Dollar(CME)
Dec12 120927 101.36 101.94 101.30 101.78 +0.41 74,846 206,575 +2,940
Mar13 120927 101.30 101.56 101.14 101.56 +0.41 48 2,281 +25
Jun13 120927 101.07 101.33 100.89 101.33 +0.41 0 587 +0
Sep13 120927 100.90 101.09 100.64 101.09 +0.40 0 559 +0
Total Volume and Open Interest 74,894 210,066 +2,965
Japanese Yen(CME)
Dec12 120927 128.72 128.99 128.69 128.94 +0.19 72,596 137,387 +7,452
Mar13 120927 128.88 129.12 128.88 129.10 +0.19 47 287 +27
Jun13 120927 129.27 129.27 129.10 129.27 +0.17 6 16 +3
Total Volume and Open Interest 72,652 137,692 +7,482
Swiss Franc(CME)
Dec12 120927 106.60 106.96 106.32 106.86 +0.33 29,496 37,314 +772
Mar13 120927 106.66 107.04 106.64 107.04 +0.33 0 11 +0
Jun13 120927 107.22 107.22 106.90 107.22 +0.32 0 3 +0
Total Volume and Open Interest 29,496 37,328 +772
EuroFX(CME)
Dec12 120927 128.84 129.40 128.39 129.27 +0.56 256,749 217,411 +1,002
Mar13 120927 129.01 129.50 128.59 129.41 +0.56 106 404 +12
Jun13 120927 129.00 129.55 128.99 129.55 +0.56 0 532 +0
Total Volume and Open Interest 256,855 218,363 +1,014
Mexican Peso(CME)
Oct12 120927 778.75 778.75 775.75 778.75 +3.00      
Nov12 120927 776.75 776.75 773.75 776.75 +3.00      
Total Volume and Open Interest 28,388 220,035 -339
Brazilian Real(CME)
Oct12 120927 491.60 492.65 491.60 492.20 +0.50 0 1,400 +0
Nov12 120927 489.60 491.00 489.60 490.00 +0.50 44 60 +32
Dec12 120927 487.60 489.70 487.55 487.75 +0.20 64 1,949 +35
Jan13 120927 485.95 485.95 485.75 485.95 +0.20      
Total Volume and Open Interest 108 19,088 +67
30-Year T-Bonds(CBOT)
Dec12 120927 149~300 149~310 149~040 149~160 -0~120 318,361 545,486 +992
Mar13 120927 148~120 148~160 147~280 148~040 -0~120 10 89 +2
Jun13 120927 146~310 147~110 146~310 146~310 -0~120      
Total Volume and Open Interest 318,371 545,575 +994
10-Year T-Notes(CBOT)
Dec12 120927 133~200 133~200 133~105 133~160 -0~045 896,614 1,600,260 +6,449
Mar13 120927 133~000 133~000 132~290 132~290 -0~030 1 67 +1
Jun13 120927 132~020 132~050 132~020 132~020 -0~030      
Total Volume and Open Interest 896,615 1,600,327 +6,450
5-Year T-Notes(CBOT)
Sep12 120927 124~110 124~117 124~107 124~112 -0~004 2,259 17,151 -1,050
Dec12 120927 124~078 124~081 124~068 124~077 -0~004 459,869 1,423,068 +28,786
Mar13 120927 124~055 124~059 124~055 124~055 -0~004 0 23 +0
Total Volume and Open Interest 462,128 1,440,242 +27,736
2 Year T-Notes(CBOT)
Sep12 120927 110~026 110~030 110~026 110~030 +0~003 3,816 14,712 -1,141
Dec12 120927 110~027 110~032 110~024 110~030 +0~003 211,653 945,936 +11,639
Mar13 120927 110~024 110~024 110~021 110~024 +0~003      
Total Volume and Open Interest 215,469 960,648 +10,498
Eurodollars(CME)
Dec12 120927 99.645 99.665 99.635 99.660 +0.015 197,824 1,009,712 +2,086
Mar13 120927 99.615 99.650 99.600 99.640 +0.025 188,471 820,148 -7,090
Jun13 120927 99.590 99.630 99.580 99.625 +0.035 150,686 736,194 +2,978
Sep13 120927 99.580 99.620 99.570 99.615 +0.035 136,520 637,845 -9,136
Dec13 120927 99.560 99.595 99.550 99.590 +0.025 131,199 676,659 -783
Mar14 120927 99.545 99.575 99.530 99.570 +0.020 141,751 646,097 +27,607
Jun14 120927 99.515 99.535 99.495 99.530 +0.015 145,918 487,856 +10,782
Sep14 120927 99.485 99.495 99.460 99.490 +0.010 104,735 435,964 +10,594
Dec14 120927 99.435 99.440 99.410 99.440 +0.005 97,902 422,679 +8,232
Mar15 120927 99.385 99.395 99.365 99.390 unch 82,249 400,281 +359
Jun15 120927 1.021 1.021 0.996 1.016 -0.005 97,470 504,905 +4,093
Sep15 120927 0.936 0.936 0.906 0.926 -0.005 85,665 322,128 -1,182
Dec15 120927 0.816 0.816 0.791 0.806 -0.010 77,863 261,265 +432
Mar16 120927 0.701 0.701 0.666 0.686 -0.015 48,408 176,059 -3,007
Jun16 120927 0.566 0.566 0.531 0.546 -0.020 37,860 135,199 -85
Sep16 120927 0.426 0.426 0.386 0.401 -0.020 35,898 120,802 +399
Dec16 120927 0.271 0.271 0.226 0.246 -0.020 33,092 94,941 -3,123
Mar17 120927 0.131 0.131 0.086 0.101 -0.025 21,446 81,891 +1,374
Total Volume and Open Interest 1,863,251 8,177,263 +46,534
30 Day Federal Funds(CBOT)
Sep12 120927 99.850 99.853 99.850 99.853 unch 2,825 68,715 +1,199
Oct12 120927 99.850 99.855 99.850 99.855 unch 1,628 62,198 -808
Nov12 120927 99.855 99.860 99.855 99.860 unch 2,090 53,002 -30
Dec12 120927 99.860 99.870 99.860 99.865 unch 388 31,480 -162
Jan13 120927 99.865 99.870 99.860 99.870 unch 571 19,653 +69
Feb13 120927 99.865 99.875 99.865 99.870 unch 656 19,974 -13
Total Volume and Open Interest 14,815 437,583 +1,337
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Dec12 120927 99.690 99.690 99.690 99.690 unch      
Mar13 120927 99.713 99.713 99.713 99.713 unch      
Jun13 120927 99.738 99.738 99.738 99.738 unch      
Sep13 120927 99.745 99.745 99.745 99.745 -0.002      
Dec13 120927 99.750 99.750 99.750 99.750 -0.010      
Mar14 120927 99.750 99.750 99.750 99.750 -0.010      
Jun14 120927 99.610 99.610 99.610 99.610 -0.010      
Sep14 120927 99.470 99.470 99.470 99.470 -0.010      
Dec14 120927 99.695 99.695 99.695 99.695 -0.010      
Mar15 120927 99.555 99.555 99.555 99.555 -0.010      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Dec12 120927 99.69 99.69 99.69 99.69 unch 0 1,013 +0
Mar13 120927 99.71 99.71 99.71 99.71 unch 0 183 +0
Jun13 120927 99.74 99.74 99.74 99.74 unch 0 201 +0
Sep13 120927 99.75 99.75 99.75 99.75 0.00 0 305 +0
Dec13 120927 99.75 99.75 99.75 99.75 -0.01 0 384 +0
Mar14 120927 99.75 99.75 99.75 99.75 -0.01 0 344 +0
Jun14 120927 99.61 99.61 99.61 99.61 -0.01      
Sep14 120927 99.47 99.47 99.47 99.47 -0.01      
Total Volume and Open Interest 0 2,434 +0
Japanese Gov't Bonds(SGX)
Dec12 120927 144.11 144.26 144.09 144.15 +0.01 2,119 18,825 -127
Mar13 120927 142.41 142.41 142.41 142.41 +0.01      
Jun13 120927 140.32 140.32 140.32 140.32 +0.01      
Total Volume and Open Interest 2,119 18,825 -127
Euro-Bund(EUREX)
Dec12 120927 141.50 141.72 141.29 141.57 -0.06 828,934 819,989 +9,741
Mar13 120927 142.79 143.26 142.79 143.17 -0.04 2,649 45,733 -105
Jun13 120927 143.17 143.17 143.17 143.17 -0.04      
Total Volume and Open Interest 831,583 865,722 +9,636
Euro-Bobl(EUREX)
Dec12 120927 125.61 125.70 125.49 125.59 -0.07 493,095 716,489 +12,443
Mar13 120927 126.12 126.18 126.11 126.18 -0.07 2,166 18,227 +930
Jun13 120927 126.18 126.18 126.18 126.18 -0.07      
Total Volume and Open Interest 495,261 734,716 +13,373
3-Mth Euribor(EUREX)
Sep12 120917 99.753 99.753 99.753 99.753 -0.002 220 2,886 +164
Dec12 120927 99.790 99.805 99.790 99.805 +0.015 105 1,597 -5
Mar13 120927 99.805 99.805 99.805 99.805 +0.025 200 1,185 +0
Total Volume and Open Interest 310 5,220 +0
Long Gilt(LIFFE)
Dec12 120927 120~24 120~27 120~11 120~15 -0~11 158,904 329,670 +2,642
Mar13 120927 120~18 120~18 120~18 120~18 -0~11      
Total Volume and Open Interest 158,976 329,988 +2,461
3-Mth Short Sterling(LIFFE)
Dec12 120927 99.41 99.44 99.40 99.44 +0.02 74,912 409,733 -76
Mar13 120927 99.40 99.43 99.38 99.42 +0.01 85,413 335,093 -3,019
Jun13 120927 99.38 99.43 99.37 99.41 +0.01 110,933 309,503 +8,834
Sep13 120927 99.37 99.41 99.36 99.40 +0.01 58,275 290,602 +2,741
Dec13 120927 99.35 99.38 99.33 99.37 +0.01 62,675 321,210 +4,782
Mar14 120927 99.32 99.35 99.30 99.33 unch 66,491 251,596 +774
Total Volume and Open Interest 666,185 2,646,582 +42,002
3-Mth Euribor(LIFFE)
Dec12 120927 99.785 99.805 99.775 99.805 +0.015 177,613 529,751 +2,041
Mar13 120927 99.775 99.805 99.760 99.805 +0.025 147,052 487,034 -3,087
Jun13 120927 99.745 99.780 99.725 99.780 +0.025 142,539 452,635 +9,457
Total Volume and Open Interest 1,335,170 3,728,149 +60,535
3-Mth Aus T-Bills(SFE)
Dec12 120927 96.88 96.93 96.87 96.90 +0.01 27,690 156,816 -2,950
Mar13 120927 97.15 97.20 97.13 97.17 +0.02 25,273 157,512 +4,766
Jun13 120927 97.25 97.31 97.23 97.27 +0.01 15,988 117,204 +178
Sep13 120927 97.24 97.30 97.22 97.26 +0.02 5,602 69,158 +348
Dec13 120927 97.18 97.23 97.15 97.20 +0.03 3,431 56,829 +831
Mar14 120927 97.12 97.16 97.08 97.13 +0.03 3,374 34,707 +382
Jun14 120927 97.07 97.09 97.04 97.05 +0.02 1,865 15,537 +54
Sep14 120927 96.96 97.03 96.96 96.98 +0.02 835 6,236 +230
Dec14 120927 96.93 96.93 96.90 96.90 +0.02 5 941 +0
Mar15 120927 96.84 96.84 96.83 96.83 +0.01 0 38 -25
Total Volume and Open Interest 84,063 615,181 +3,751
10-Year Aus T-Bonds(SFE)
Dec12 120927 97.05 97.13 97.03 97.09 +0.05 53,127 363,094 +59
Mar13 120927 97.09 97.09 97.09 97.09 +0.05      
Total Volume and Open Interest 53,127 363,094 +59
3-Year Aus T-Bonds(SFE)
Dec12 120927 97.60 97.70 97.60 97.65 +0.04 146,827 436,965 +1,528
Mar13 120927 97.65 97.65 97.65 97.65 +0.04      
Total Volume and Open Interest 146,827 436,965 +1,528
Gold(CMX)
Oct12 120927 1752.6 1780.2 1750.7 1777.6 +26.9 17,725 16,032 -2,225
Dec12 120927 1756.3 1782.9 1753.2 1780.5 +26.9 157,676 340,887 +1,829
Feb13 120927 1757.0 1784.7 1756.6 1782.6 +26.9 1,602 32,062 +502
Apr13 120927 1757.6 1784.6 1757.6 1784.6 +26.9 785 16,586 -89
Jun13 120927 1764.5 1787.5 1761.5 1786.6 +26.9 898 22,970 -137
Aug13 120927 1767.5 1789.3 1765.3 1788.6 +27.0 91 5,469 +19
Oct13 120927 1768.0 1790.7 1767.5 1790.7 +27.1 219 3,816 +51
Dec13 120927 1768.0 1793.6 1768.0 1792.9 +27.1 243 11,506 +12
Feb14 120927 1795.3 1795.3 1768.4 1795.3 +27.1 42 2,463 -14
Apr14 120927 1797.7 1797.7 1770.8 1797.7 +27.1 2 3,660 +0
Jun14 120927 1800.2 1800.2 1773.3 1800.2 +27.1 115 9,266 +15
Aug14 120927 1803.1 1803.1 1803.1 1803.1        
Silver(CMX)
Dec12 120927 3399.5 3481.5 3390.5 3466.6 +72.6 47,279 84,396 +2,169
Mar13 120927 3420.0 3488.0 3410.0 3474.4 +72.7 2,042 9,540 +253
May13 120927 3447.0 3478.2 3442.5 3478.2 +72.7 288 4,069 +112
Jul13 120927 3424.5 3488.5 3424.5 3481.4 +72.8 1,038 5,894 +431
Sep13 120927 3413.0 3487.5 3412.0 3484.1 +72.8 488 2,501 +2
Dec13 120927 3415.0 3487.8 3415.0 3487.8 +72.8 1,038 14,873 +462
Mar14 120927 3484.3 3484.3 3484.3 3484.3 +72.8 5 412 +5
Total Volume and Open Interest 52,826 133,163 +3,207
Platinum(NYMEX)
Oct12 120927 1636.9 1657.8 1627.9 1645.9 +11.5 20,901 10,171 -9,309
Jan13 120927 1641.4 1662.9 1632.6 1651.1 +11.9 14,925 46,673 +10,333
Apr13 120927 1644.5 1663.0 1639.0 1654.5 +11.8 196 1,915 +177
Jul13 120927 1656.0 1656.0 1656.0 1656.0 +11.8 0 32 +0
Total Volume and Open Interest 36,031 58,824 +1,205
Palladium(NYMEX)
Dec12 120927 629.70 637.95 626.30 635.40 +9.55 4,494 19,138 -540
Mar13 120927 635.60 637.80 633.85 636.65 +9.55 117 894 +87
Jun13 120927 636.70 636.70 636.70 636.70 +9.55 0 4 +0
Total Volume and Open Interest 4,614 20,057 -460
Copper(CMX)
Dec12 120927 371.65 374.85 370.00 374.40 +3.40 45,500 99,954 +1,959
Mar13 120927 372.50 375.60 370.95 375.20 +3.35 2,198 26,394 +216
May13 120927 373.70 375.60 372.75 375.60 +3.30 203 5,152 -14
Jul13 120927 374.00 375.75 374.00 375.75 +3.30 51 4,340 +17
Sep13 120927 375.85 378.85 375.85 375.85 +3.30 11 1,308 +1
Total Volume and Open Interest 49,466 152,263 +1,489
DJIA Index(CBOT)
Dec12 120927 13368 13455 13362 13414 +69 398 14,341 +23
Mar13 120927 13343 13343 13280 13343 +63 0 5 +0
Jun13 120927 13268 13268 13205 13268 +63      
Sep13 120927 13189 13189 13126 13189 +63      
Total Volume and Open Interest 398 14,346 +23
E-mini DJIA Index(CBOT)
Sep12 120921 13578 13717 13578 13652 +59 27,829 43,696 -3,581
Dec12 120927 13347 13453 13343 13414 +69 127,444 120,672 +368
Mar13 120927 13379 13379 13310 13343 +63 6 162 +2
Jun13 120927 13268 13268 13268 13268 +63 0 39 +0
Total Volume and Open Interest 127,450 120,873 +370
S & P 500(CME)
Dec12 120927 1427.90 1444.00 1427.90 1441.10 +14.20 8,184 186,245 -141
Mar13 120927 1434.30 1436.20 1434.30 1434.30 +14.10 3 1,486 +2
Jun13 120927 1427.30 1429.20 1427.30 1427.30 +14.10 0 470 +0
Sep13 120927 1420.80 1422.70 1420.80 1420.80 +14.10      
Total Volume and Open Interest 8,187 188,201 -139
S & P 500 E-Mini(Globex)
Dec12 120927 1427.50 1444.50 1427.50 1441.00 +14.00 1,813,743 2,824,334 +21,259
Mar13 120927 1421.25 1437.00 1421.25 1434.25 +14.00 1,044 6,333 +6
Total Volume and Open Interest 1,814,800 2,831,321 +21,264
NASDAQ 100(CME)
Dec12 120927 2778.80 2821.00 2778.00 2814.50 +40.20 365 4,711 +69
Mar13 120927 2785.00 2808.00 2785.00 2808.00 +40.50      
Jun13 120927 2802.50 2802.50 2762.00 2802.50 +40.50      
Total Volume and Open Interest 365 4,711 +69
NASDAQ 100 E-Mini(Globex)
Dec12 120927 2774.80 2821.30 2774.80 2814.50 +40.20 235,185 410,224 +3,270
Mar13 120927 2778.00 2808.00 2778.00 2808.00 +40.50 4 4 +1
Total Volume and Open Interest 235,189 410,237 +3,271
S & P Midcap 400(CME)
Dec12 120927 989.20 989.20 977.60 989.20 +11.60 0 318 +0
Mar13 120927 987.20 987.20 975.60 987.20 +11.60      
Jun13 120927 985.10 985.10 973.50 985.10 +11.60      
Total Volume and Open Interest 0 318 +0
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec12 120927 8855 8995 8855 8970 +95 3,208 20,773 +53
Mar13 120927 8970 8970 8875 8970 +95      
Total Volume and Open Interest 3,208 20,773 +53
Nikkei 225(SGX)
Dec12 120927 8925 8965 8830 8955 +25 79,655 206,314 +4,180
Mar13 120927 8945 8945 8945 8945 +25 2 465 +2
Jun13 120927 8860 8860 8860 8860 +20 0 1,205 +0
Total Volume and Open Interest 79,690 229,831 +4,192
CAC 40(EURONEXT)
Oct12 120927 3441.5 3470.0 3421.0 3440.0 +23.0 119,302 332,068 +846
Nov12 120927 3441.5 3465.0 3421.5 3438.0 +23.0 45 206 +101
Dec12 120927 3435.0 3455.0 3413.0 3429.5 +21.5 343 26,645 +260
Total Volume and Open Interest 119,690 358,976 +1,207
Hang Seng Index(HKFE)
Sep12 120927 20431 20725 20426 20689 +149 105,893 78,914 -27,029
Oct12 120927 20439 20880 20424 20809 +267 74,372 69,936 +41,441
Total Volume and Open Interest 181,716 157,982 +14,893
DAX(EUREX)
Sep12 120921 7426.0 7476.0 7391.0 7476.0 +93.0 182,784 70,169 -26,424
Dec12 120927 7331.0 7351.0 7271.5 7291.5 -3.0 105,304 150,782 +536
Mar13 120927 7337.0 7350.0 7276.5 7295.0 -3.0 129 3,420 +76
Total Volume and Open Interest 105,604 154,453 +782
FT-SE 100(EURONEXT)
Dec12 120927 5742.00 5786.00 5735.00 5754.50 +7.00 89,454 605,529 +1,056
Mar13 120927 5720.00 5729.00 5696.00 5712.00 +7.50 1 327 +2
Jun13 120927 5650.00 5650.00 5650.00 5650.00 +7.50      
Total Volume and Open Interest 89,455 605,856 +1,058
SPI 200(SFE)
Sep12 120920 4417.0 4425.0 4390.0 4396.0 -19.0 124,957 223,685 -30,135
Dec12 120927 4365.0 4392.0 4337.0 4386.0 +19.0 19,963 245,131 +285
Mar13 120927 4354.0 4354.0 4354.0 4354.0 +19.0 112 1,584 +4
Total Volume and Open Interest 20,123 251,648 +319
GSCI(CME)
Oct12 120927 658.50 661.50 657.75 660.30 +7.05 137 9,525 +71
Nov12 120927 660.00 660.50 660.00 660.00 +7.05 1 0 -1
Dec12 120927 661.50 662.00 661.50 661.50 +6.75      
Total Volume and Open Interest 138 9,525 +70
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!!!