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 July 04, 2012
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul12 120703 1545.25 1578.00 1534.50 1572.25 +40.00 19,004 18,909 +0
Aug12 120703 1506.00 1535.00 1497.50 1529.50 +35.25 45,232 86,925 +0
Sep12 120703 1475.00 1500.75 1466.25 1498.00 +35.50 9,096 31,461 +0
Nov12 120703 1454.75 1478.00 1441.25 1474.75 +36.75 133,307 376,045 +0
Jan13 120703 1452.75 1474.25 1437.50 1472.25 +34.75 11,475 68,609 +0
Mar13 120703 1417.75 1435.00 1406.50 1432.25 +26.75 7,824 77,728 +0
May13 120703 1389.50 1404.00 1375.75 1400.25 +24.50 6,959 52,032 +0
Jul13 120703 1377.25 1392.25 1366.75 1390.50 +24.50 4,522 37,194 +0
Aug13 120703 1380.00 1380.00 1355.50 1380.00 +24.50 4 193 +0
Sep13 120703 1328.50 1332.75 1315.25 1332.75 +17.50 22 328 +0
Nov13 120703 1281.75 1299.00 1277.25 1296.00 +18.50 1,600 19,611 +0
Jan14 120703 1289.00 1302.75 1284.25 1302.75 +18.50 0 188 +0
Mar14 120703 1298.75 1298.75 1280.25 1298.75 +18.50 0 3 +0
May14 120703 1298.75 1298.75 1280.25 1298.75 +18.50 0 1 +0
Total Volume and Open Interest 239,053 769,936 +0
Soybean Meal(CBOT)
Jul12 120703 448.30 457.50 444.70 454.10 +11.60 5,775 9,021 +0
Aug12 120703 440.20 449.00 436.00 447.20 +11.90 23,114 45,798 +0
Sep12 120703 436.00 443.00 430.00 441.10 +12.30 9,248 29,306 +0
Oct12 120703 427.80 434.10 421.30 433.10 +11.80 3,144 19,920 +0
Dec12 120703 424.00 431.20 419.50 429.20 +11.30 38,876 118,716 +0
Jan13 120703 420.70 424.60 412.90 423.20 +10.30 1,436 7,544 +0
Mar13 120703 400.00 403.90 395.30 402.70 +7.40 1,068 10,720 +0
May13 120703 385.80 389.30 381.50 388.00 +6.50 677 7,857 +0
Jul13 120703 380.00 384.60 377.00 383.90 +6.90 208 8,691 +0
Aug13 120703 372.30 377.00 371.60 377.00 +5.40 7 443 +0
Total Volume and Open Interest 83,598 264,209 +0
Soybean Oil(CBOT)
Jul12 120703 52.48 52.95 52.34 52.95 +0.77 15,769 6,276 +0
Aug12 120703 52.52 53.16 52.45 53.14 +0.78 41,903 73,986 +0
Sep12 120703 53.09 53.49 52.70 53.34 +0.77 12,209 42,494 +0
Oct12 120703 52.84 53.51 52.82 53.51 +0.82 5,137 17,670 +0
Dec12 120703 53.35 53.90 53.11 53.88 +0.84 50,469 143,303 +0
Jan13 120703 53.44 54.17 53.44 54.14 +0.82 1,915 18,097 +0
Mar13 120703 53.87 54.44 53.85 54.40 +0.81 2,675 18,353 +0
May13 120703 53.89 54.58 53.75 54.54 +0.79 1,888 11,687 +0
Jul13 120703 54.34 54.66 53.91 54.65 +0.74 1,017 7,080 +0
Aug13 120703 54.48 54.70 53.96 54.70 +0.74 199 1,050 +0
Total Volume and Open Interest 133,758 346,071 +0
Canola(WCE)
Jul12 120704 648.3 648.3 648.3 648.3 +9.3 1,173 801 +801
Nov12 120704 601.5 605.7 601.2 604.3 +3.1 9,502 157,515 +157,515
Jan13 120704 606.7 609.2 605.2 607.4 +2.3 991 25,301 +25,301
Mar13 120704 606.0 608.0 605.0 607.3 +2.9 1,004 11,666 +11,666
May13 120704 606.2 606.3 602.7 605.2 +2.4 917 14,699 +14,699
Total Volume and Open Interest 13,671 214,010 +214,010
Corn(CBOT)
Jul12 120703 702.50 724.00 698.00 718.75 +26.25 29,441 22,098 +0
Sep12 120703 665.00 675.25 655.50 674.00 +21.75 124,862 369,716 +0
Dec12 120703 669.25 676.00 660.75 674.50 +18.75 219,896 429,196 +0
Mar13 120703 675.00 683.50 668.50 682.25 +18.25 18,212 87,669 +0
May13 120703 679.50 687.00 668.25 686.25 +18.00 7,632 18,423 +0
Jul13 120703 683.00 690.00 671.50 689.00 +17.50 11,013 47,377 +0
Sep13 120703 623.25 630.00 618.00 629.75 +11.00 1,040 5,242 +0
Dec13 120703 589.00 598.75 586.75 597.75 +11.00 7,821 42,107 +0
Mar14 120703 600.00 607.25 596.25 607.25 +11.00 69 1,027 +0
May14 120703 609.00 612.50 601.75 612.50 +10.75 6 308 +0
Total Volume and Open Interest 420,195 1,027,834 +0
Wheat(CBOT)
Jul12 120703 761.00 782.25 757.00 782.25 +27.75 8,377 4,020 +0
Sep12 120703 777.50 800.75 774.25 799.25 +26.75 67,741 170,736 +0
Dec12 120703 795.25 815.00 790.75 813.75 +23.00 42,574 142,867 +0
Mar13 120703 810.00 830.75 804.25 826.50 +22.50 9,088 39,088 +0
May13 120703 811.25 829.25 808.00 827.25 +20.25 900 12,114 +0
Jul13 120703 807.75 825.00 802.50 822.00 +16.00 3,882 32,561 +0
Total Volume and Open Interest 133,733 417,992 +0
Wheat(KCBT)
Jul12 120703 761.50 801.25 761.25 785.00 +25.50 1,370 967 +0
Sep12 120703 779.00 805.00 776.50 802.50 +25.50 13,369 72,877 +0
Dec12 120703 801.00 826.25 799.00 823.50 +23.25 7,067 41,411 +0
Mar13 120703 814.00 838.75 813.25 836.00 +22.75 1,726 10,485 +0
May13 120703 820.00 842.00 818.00 840.50 +23.00 925 5,215 +0
Jul13 120703 815.00 841.00 815.00 838.50 +23.50 1,710 11,436 +0
Total Volume and Open Interest 26,192 143,038 +0
Wheat(MGE)
Jul12 120703 885.25 886.00 885.25 886.00 +14.75 160 117 +0
Sep12 120703 865.00 899.50 864.00 897.50 +34.75 2,484 15,533 +0
Dec12 120703 868.75 903.25 868.75 901.50 +33.75 868 11,734 +0
Mar13 120703 877.50 908.50 875.25 905.25 +31.00 177 2,814 +0
May13 120703 888.50 914.00 888.50 913.00 +34.00 8 518 +0
Total Volume and Open Interest 3,715 31,050 +0
Oats(CBOT)
Jul12 120703 345.00 354.00 345.00 348.75 +2.75 30 31 +0
Sep12 120703 347.00 358.75 347.00 351.00 +3.75 312 2,321 +0
Dec12 120703 356.50 364.00 354.00 356.75 +2.75 966 6,426 +0
Mar13 120703 362.75 362.75 358.00 361.75 +3.75 7 100 +0
Total Volume and Open Interest 1,315 8,878 +0
Rough Rice(CBOT)
Jul12 120703 14.61 14.72 14.59 14.72 +0.32 306 360 +0
Sep12 120703 14.80 15.06 14.65 15.01 +0.32 1,373 10,499 +0
Nov12 120703 14.97 15.28 14.95 15.27 +0.33 356 2,188 +0
Jan13 120703 15.33 15.55 15.33 15.55 +0.34 6 125 +0
Total Volume and Open Interest 2,041 13,295 +0
Live Cattle(CME)
Aug12 120703 119.300 119.900 118.650 119.480 +0.195 32,549 131,846 +0
Oct12 120703 123.200 123.830 122.350 123.650 +0.300 13,863 83,954 +0
Dec12 120703 126.850 127.700 126.350 127.430 +0.580 9,055 61,257 +0
Feb13 120703 129.100 129.900 128.685 129.785 +0.535 4,061 25,868 +0
Apr13 120703 131.000 132.150 130.650 131.985 +0.550 3,304 10,561 +0
Jun13 120703 127.785 128.500 127.200 128.500 +0.550 270 2,556 +0
Total Volume and Open Interest 63,189 317,495 +0
Feeder Cattle(CME)
Aug12 120703 149.500 149.500 147.300 147.400 -2.250 3,632 17,784 +0
Sep12 120703 152.100 152.350 150.250 150.880 -1.855 861 6,026 +0
Oct12 120703 154.150 154.150 152.100 152.700 -1.650 1,249 5,523 +0
Nov12 120703 155.300 155.300 153.535 154.185 -1.365 510 3,438 +0
Jan13 120703 155.750 156.000 154.350 155.400 -1.300 331 2,596 +0
Mar13 120703 156.150 156.700 155.750 156.300 -0.700 33 459 +0
Apr13 120703 157.250 157.250 156.750 156.750 -1.850 3 64 +0
Total Volume and Open Interest 6,620 35,925 +0
Lean Hogs(CME)
Jul12 120703 96.200 97.080 95.830 96.885 -0.015 9,274 22,458 +0
Aug12 120703 94.500 95.050 94.285 94.885 -0.095 27,732 70,323 +0
Oct12 120703 82.750 83.350 82.535 83.200 +0.100 10,906 56,164 +0
Dec12 120703 80.300 81.050 80.150 81.000 +0.550 5,649 49,154 +0
Feb13 120703 82.480 83.450 82.480 83.300 +0.450 1,718 21,950 +0
Apr13 120703 84.700 85.730 84.700 85.580 +0.445 2,353 14,778 +0
May13 120703 89.250 89.750 89.100 89.700 +0.200 55 680 +0
Jun13 120703 91.000 91.950 91.000 91.800 +0.500 547 8,523 +0
Total Volume and Open Interest 58,582 247,079 +0
Class III Milk(CME)
Jul12 120703 16.52 16.75 16.52 16.69 +0.13 88 4,029 +0
Aug12 120703 17.25 17.31 17.14 17.26 +0.01 202 4,703 +0
Sep12 120703 17.58 17.62 17.49 17.60 +0.05 111 3,266 +0
Oct12 120703 17.54 17.58 17.54 17.58 +0.02 48 2,991 +0
Nov12 120703 17.29 17.38 17.29 17.38 +0.09 14 2,681 +0
Total Volume and Open Interest 496 21,881 +0
Cocoa(ICE)
Jul12 120703 2330 2344 2330 2344 +62 4 29 +0
Sep12 120703 2296 2358 2296 2350 +60 22,613 71,584 +0
Dec12 120703 2308 2367 2308 2361 +56 9,572 40,221 +0
Mar13 120703 2315 2367 2315 2361 +54 4,872 28,690 +0
May13 120703 2325 2369 2325 2363 +53 3,462 14,203 +0
Jul13 120703 2332 2372 2332 2368 +50 786 6,502 +0
Sep13 120703 2368 2375 2366 2375 +50 672 4,286 +0
Total Volume and Open Interest 42,089 176,107 +0
Coffee "C"(ICE)
Jul12 120703 175.00 180.10 174.80 180.10 +5.80 69 191 +0
Sep12 120703 174.65 181.40 174.65 180.45 +5.85 14,855 75,862 +0
Dec12 120703 177.65 184.20 177.65 183.35 +5.70 3,423 34,589 +0
Mar13 120703 181.40 187.05 181.40 186.70 +5.65 1,321 16,709 +0
May13 120703 184.45 189.30 184.45 189.15 +5.70 201 4,455 +0
Jul13 120703 188.95 191.50 188.95 191.35 +5.70 131 3,597 +0
Total Volume and Open Interest 20,111 136,963 +0
Orange Juice(ICE)
Jul12 120703 122.00 126.60 122.00 124.25 +4.50 285 943 +0
Sep12 120703 117.25 122.85 117.00 120.75 +3.40 1,655 14,040 +0
Nov12 120703 118.00 121.35 118.00 120.10 +3.45 144 4,629 +0
Jan13 120703 119.70 121.00 119.70 120.10 +3.40 6 1,462 +0
Mar13 120703 120.55 120.55 120.55 120.55 +3.55 14 1,177 +0
May13 120703 120.50 120.50 120.50 120.50 +3.40 0 176 +0
Total Volume and Open Interest 2,104 22,439 +0
Sugar #11(ICE)
Oct12 120703 21.45 22.05 21.43 21.98 +0.58 50,698 329,436 +0
Mar13 120703 21.81 22.28 21.78 22.22 +0.45 24,977 155,194 +0
May13 120703 21.57 21.97 21.57 21.92 +0.35 12,106 45,408 +0
Jul13 120703 21.49 21.78 21.48 21.73 +0.28 4,446 72,903 +0
Oct13 120703 21.51 21.78 21.51 21.66 +0.19 2,066 30,061 +0
Mar14 120703 21.60 21.86 21.60 21.73 +0.18 2,026 25,482 +0
May14 120703 21.46 21.64 21.45 21.51 +0.12 278 5,526 +0
Jul14 120703 21.36 21.53 21.36 21.39 +0.10 234 5,455 +0
Total Volume and Open Interest 96,975 675,893 +0
London Cocoa(LCE)
Jul12 120704 1646 1651 1626 1635 -16 2,297 35,497 -343
Sep12 120704 1598 1604 1578 1586 -12 8,818 42,715 -5
Dec12 120704 1568 1571 1549 1555 -13 3,265 42,623 +421
Mar13 120704 1543 1545 1520 1529 -12 4,978 44,895 +823
May13 120704 1539 1543 1522 1527 -12 1,174 16,030 +153
Jul13 120704 1542 1544 1514 1529 -12 450 7,134 +61
Sep13 120704 1544 1544 1531 1531 -12 477 4,064 +137
Total Volume and Open Interest 22,280 199,039 +1,257
London Sugar(LCE)
Aug12 120704 637.00 640.40 632.50 639.80 +7.10 3,872 16,303 -1,815
Oct12 120704 594.80 601.70 593.80 600.00 +7.90 2,727 17,331 +763
Dec12 120704 578.90 586.00 578.00 585.20 +9.20 429 9,053 -35
Mar13 120704 584.90 593.00 584.90 592.20 +7.90 634 9,748 +365
May13 120704 583.50 592.00 582.40 591.30 +8.70 281 2,702 +160
Total Volume and Open Interest 8,138 58,376 -513
Cotton(ICE)
Jul12 120703 72.75 72.75 72.75 72.75 +0.60 11 802 +0
Oct12 120703 72.43 72.94 72.00 72.90 +0.60 179 487 +0
Dec12 120703 72.10 72.65 71.00 72.60 +0.58 16,054 132,068 +0
Mar13 120703 73.31 73.85 72.25 73.79 +0.60 2,210 21,354 +0
May13 120703 74.40 74.70 73.48 74.63 +0.41 677 4,913 +0
Jul13 120703 75.04 75.56 74.24 75.56 +0.43 315 5,528 +0
Total Volume and Open Interest 19,470 166,490 +0
Lumber(CME)
Jul12 120703 275.2 284.0 275.2 282.5 +8.0 336 1,163 +0
Sep12 120703 270.0 276.1 268.8 272.8 +1.9 616 4,619 +0
Nov12 120703 261.8 264.7 260.7 262.0 +3.3 101 946 +0
Jan13 120703 270.0 272.0 269.1 270.0 +2.1 21 229 +0
Total Volume and Open Interest 1,075 7,068 +0
Crude Oil(NYM)
Aug12 120703 83.67 88.04 83.33 87.66 +3.91 439,010 280,304 +0
Sep12 120703 84.05 88.42 83.75 88.03 +3.88 103,185 152,771 +0
Oct12 120703 84.47 88.81 84.20 88.39 +3.85 42,778 84,338 +0
Nov12 120703 84.87 89.16 84.66 88.80 +3.82 24,237 73,048 +0
Dec12 120703 85.30 89.60 85.07 89.22 +3.79 69,213 168,171 +0
Jan13 120703 86.45 89.97 85.54 89.62 +3.76 11,780 56,732 +0
Feb13 120703 86.74 90.31 85.90 89.94 +3.71 7,722 27,130 +0
Mar13 120703 87.02 90.53 86.22 90.17 +3.63 10,772 36,457 +0
Apr13 120703 87.40 90.49 87.40 90.27 +3.53 5,698 16,666 +0
May13 120703 90.30 90.30 90.01 90.30 +3.41 4,135 16,627 +0
Jun13 120703 87.25 90.73 86.68 90.29 +3.30 18,865 77,492 +0
Jul13 120703 87.30 90.25 87.27 90.25 +3.22 2,186 26,699 +0
Aug13 120703 89.50 90.15 89.50 90.15 +3.16 1,186 14,381 +0
Sep13 120703 90.02 90.02 90.02 90.02 +3.11 1,272 20,936 +0
Oct13 120703 89.90 89.90 89.90 89.90 +3.07 910 12,233 +0
Nov13 120703 89.78 89.78 89.78 89.78 +3.03 1,668 17,965 +0
Total Volume and Open Interest 787,945 1,439,267 +0
e-miNY Crude Oil(NYM)
Jul12 120619 83.000 84.375 82.300 84.025 +0.750 4,042 1,313 -363
Aug12 120703 83.550 88.075 83.350 87.650 +3.900 13,936 2,095 +0
Sep12 120703 84.000 88.375 83.825 88.025 +3.875 387 554 +0
Oct12 120703 85.000 88.750 85.000 88.400 +3.850 57 45 +0
Nov12 120703 87.550 88.800 87.550 88.800 +3.825 11 10 +0
Dec12 120703 87.150 89.225 87.150 89.225 +3.800 23 299 +0
Jan13 120703 89.175 89.625 88.750 89.625 +3.775 5 16 +0
Feb13 120703 89.950 89.950 89.950 89.950 +3.725 0 74 +0
Mar13 120703 90.175 90.175 90.175 90.175 +3.625 0 1 +0
Apr13 120703 90.275 90.275 90.275 90.275 +3.525 0 1 +0
Total Volume and Open Interest 14,419 3,298 +0
Heating Oil(NYM)
Aug12 120703 267.86 276.25 267.34 275.85 +8.26 71,150 100,120 +0
Sep12 120703 267.65 276.34 267.65 276.03 +8.34 25,446 44,677 +0
Oct12 120703 268.65 276.92 268.62 276.64 +8.51 11,306 27,617 +0
Nov12 120703 269.44 277.60 269.44 277.33 +8.69 6,783 19,037 +0
Dec12 120703 270.13 278.21 270.13 277.96 +8.81 12,785 46,464 +0
Jan13 120703 276.77 278.80 275.90 278.59 +8.87 3,919 18,870 +0
Feb13 120703 270.77 278.44 270.37 278.35 +8.82 1,926 8,858 +0
Mar13 120703 276.80 277.23 275.73 277.23 +8.79 1,583 14,775 +0
Apr13 120703 272.34 275.77 272.34 275.68 +8.73 1,365 16,671 +0
May13 120703 278.65 279.18 278.50 279.18 +8.73 238 8,557 +0
Jun13 120703 278.10 278.92 277.63 278.92 +8.70 206 5,120 +0
Jul13 120703 278.30 279.29 278.30 279.29 +8.71 17 1,971 +0
Aug13 120703 279.69 279.69 279.69 279.69 +8.66 20 612 +0
Sep13 120703 277.88 280.09 277.88 280.09 +8.61 8 341 +0
Total Volume and Open Interest 136,950 317,811 +0
Gasoline(NYMEX)
Aug12 120703 262.28 273.17 262.19 272.29 +9.90 57,625 95,906 +0
Sep12 120703 253.98 264.12 253.98 263.03 +8.90 27,272 59,245 +0
Oct12 120703 239.31 246.89 237.52 245.71 +8.34 9,819 28,606 +0
Nov12 120703 235.10 243.64 234.93 242.41 +8.15 5,253 15,533 +0
Dec12 120703 232.75 242.34 232.75 241.16 +8.05 5,860 31,418 +0
Jan13 120703 235.35 241.95 235.35 241.16 +7.95 1,022 11,609 +0
Feb13 120703 242.07 242.07 242.07 242.07 +7.83 596 3,975 +0
Mar13 120703 239.00 244.50 239.00 243.67 +7.70 728 4,080 +0
Apr13 120703 254.00 258.45 254.00 258.44 +7.69 135 6,076 +0
May13 120703 257.73 257.73 257.73 257.73 +7.61 34 930 +0
Total Volume and Open Interest 108,395 266,212 +0
e-miNY RBOB Gasoline(NYM)
Aug12 120703 262.40 272.30 262.40 272.30 +9.90 3 3 +0
Sep12 120703 263.00 263.03 263.00 263.00 +8.90      
Oct12 120703 245.70 245.71 245.70 245.70 +8.30      
Nov12 120703 242.40 242.41 242.40 242.40 +8.10      
Total Volume and Open Interest 3 3 +0
Natural Gas(NYM)
Aug12 120703 2.844 2.902 2.786 2.899 +0.075 150,837 161,765 +0
Sep12 120703 2.850 2.913 2.794 2.911 +0.079 75,073 232,887 +0
Oct12 120703 2.889 2.958 2.841 2.955 +0.078 66,694 134,705 +0
Nov12 120703 3.120 3.179 3.074 3.177 +0.077 38,107 104,026 +0
Dec12 120703 3.371 3.431 3.340 3.429 +0.067 21,556 55,474 +0
Jan13 120703 3.513 3.568 3.480 3.566 +0.063 23,066 97,769 +0
Feb13 120703 3.521 3.578 3.494 3.575 +0.063 4,698 25,488 +0
Mar13 120703 3.488 3.545 3.465 3.544 +0.061 5,385 49,130 +0
Apr13 120703 3.428 3.510 3.428 3.508 +0.058 5,628 60,705 +0
May13 120703 3.511 3.533 3.487 3.533 +0.056 840 15,589 +0
Jun13 120703 3.520 3.566 3.512 3.566 +0.055 765 7,018 +0
Jul13 120703 3.569 3.613 3.566 3.613 +0.056 573 11,829 +0
Aug13 120703 3.607 3.633 3.594 3.633 +0.057 345 8,563 +0
Sep13 120703 3.609 3.635 3.595 3.635 +0.056 635 8,204 +0
Oct13 120703 3.631 3.674 3.630 3.674 +0.055 2,147 34,544 +0
Nov13 120703 3.773 3.794 3.751 3.794 +0.050 433 18,139 +0
Total Volume and Open Interest 398,625 1,124,691 +0
Brent Crude Oil(ICE)
Aug12 120704 100.75 100.95 99.26 99.77 -0.91 245,472 188,395 -16,171
Sep12 120704 100.41 100.73 99.07 99.51 -0.97 147,283 215,849 +4,900
Oct12 120704 100.08 100.39 98.78 99.15 -1.00 82,663 126,583 +9,686
Nov12 120704 99.97 100.30 98.69 99.06 -0.99 47,349 68,159 +3,676
Dec12 120704 99.69 100.11 98.58 98.98 -0.96 84,607 130,491 -853
Jan13 120704 99.69 99.69 98.49 98.88 -0.96 19,694 32,456 -260
Feb13 120704 99.45 99.58 98.40 98.77 -0.95 14,531 19,566 -135
Mar13 120704 99.46 99.46 98.24 98.63 -0.95 17,081 36,120 +585
Apr13 120704 98.93 99.32 98.18 98.50 -0.94 13,078 13,598 +965
May13 120704 98.38 98.38 98.38 98.38 -0.92 8,618 15,106 +745
Jun13 120704 99.11 99.11 97.90 98.29 -0.89 19,833 52,139 +620
Jul13 120704 98.20 98.20 98.20 98.20 -0.85 1,529 10,423 +127
Aug13 120704 98.05 98.05 98.05 98.05 -0.81 1,184 11,408 -44
Sep13 120704 97.86 97.86 97.86 97.86 -0.78 855 11,495 +172
Total Volume and Open Interest 731,279 1,184,329 +4,877
Gas Oil(ICE)
Jul12 120704 880.25 881.75 873.50 876.75 -4.00 39,035 81,423 -8,070
Aug12 120704 877.50 878.00 867.50 870.25 -4.75 81,960 112,615 +2,302
Sep12 120704 874.00 874.50 864.00 866.50 -5.25 34,478 76,272 -1,583
Oct12 120704 868.25 869.75 862.50 864.75 -5.25 12,374 42,798 +1,606
Nov12 120704 863.00 866.50 860.75 862.75 -5.25 6,950 30,868 +1,321
Dec12 120704 867.25 867.25 859.00 860.75 -5.50 18,038 70,872 +1,137
Jan13 120704 865.75 865.75 859.25 860.25 -5.50 2,084 22,652 +39
Feb13 120704 864.75 864.75 859.00 859.00 -5.75 1,558 16,410 +417
Mar13 120704 863.50 863.50 856.25 857.25 -5.75 2,111 16,373 -153
Apr13 120704 861.50 861.50 854.25 855.25 -6.00 1,205 11,507 -534
Total Volume and Open Interest 206,938 587,398 -3,181
Ethanol(CBOT)
Jul12 120703 2.354 2.354 2.354 2.354 +0.062 82 135 +0
Aug12 120703 2.320 2.360 2.320 2.355 +0.060 378 1,628 +0
Sep12 120703 2.300 2.325 2.294 2.320 +0.054 209 1,509 +0
Oct12 120703 2.263 2.285 2.259 2.282 +0.055 114 1,504 +0
Nov12 120703 2.243 2.268 2.243 2.264 +0.052 165 1,469 +0
Dec12 120703 2.236 2.265 2.236 2.261 +0.054 278 1,294 +0
Jan13 120703 2.252 2.270 2.252 2.263 +0.053 141 1,260 +0
Feb13 120703 2.251 2.277 2.251 2.266 +0.047 88 754 +0
Total Volume and Open Interest 1,632 11,156 +0
WTI Crude Oil(ICE)
Aug12 120704 87.67 87.72 86.50 87.05 -0.61 59,216 65,033 -2,738
Sep12 120704 87.78 87.95 86.89 87.41 -0.62 19,287 41,633 +602
Oct12 120704 87.89 88.07 87.25 87.76 -0.63 10,125 19,624 +61
Nov12 120704 87.65 88.40 87.65 88.17 -0.63 5,394 20,059 -292
Dec12 120704 88.85 88.93 88.06 88.58 -0.64 19,389 82,202 -1,466
Jan13 120704 88.70 89.14 88.70 88.99 -0.63 3,213 13,997 -394
Feb13 120704 89.32 89.32 89.32 89.32 -0.62 2,136 10,565 +361
Mar13 120704 89.54 89.54 89.54 89.54 -0.63 1,191 7,472 -358
Apr13 120704 89.63 89.63 89.63 89.63 -0.64 525 3,112 +71
May13 120704 89.64 89.64 89.64 89.64 -0.66 349 2,391 +12
Jun13 120704 89.49 89.62 89.49 89.62 -0.67 1,295 23,215 -164
Jul13 120704 89.58 89.58 89.58 89.58 -0.67 44 1,885 +24
Aug13 120704 89.50 89.50 89.50 89.50 -0.65 95 2,663 +62
Sep13 120704 89.40 89.40 89.40 89.40 -0.62 33 6,425 -14
Oct13 120704 89.32 89.32 89.32 89.32 -0.58 12 1,429 -1
Nov13 120704 89.24 89.24 89.24 89.24 -0.54 6 3,176 -2
Total Volume and Open Interest 127,358 425,801 -4,026
US Dollar Index(ICE)
Sep12 120703 82.025 82.145 81.815 81.872 -0.135 40,494 63,116 +0
Dec12 120703 82.232 82.232 82.232 82.232 -0.135 133 617 +0
Mar13 120703 82.552 82.552 82.552 82.552 -0.135      
Total Volume and Open Interest 40,627 63,733 +0
Australian Dollar(CME)
Sep12 120703 101.83 102.24 101.59 102.15 +0.26 194,650 121,291 +0
Dec12 120703 101.02 101.37 101.02 101.37 +0.25 215 705 +0
Mar13 120703 100.67 100.67 100.44 100.67 +0.23 0 4 +0
Total Volume and Open Interest 194,865 122,002 +0
British Pound(CME)
Sep12 120703 156.90 157.11 156.57 156.93 +0.04 132,492 110,225 +0
Dec12 120703 156.74 157.00 156.60 156.89 +0.04 118 620 +0
Mar13 120703 156.85 156.85 156.81 156.85 +0.04 2 12 +0
Total Volume and Open Interest 132,612 110,858 +0
Canadian Dollar(CME)
Sep12 120703 98.19 98.65 98.13 98.56 +0.37 154,955 84,235 +0
Dec12 120703 97.99 98.47 97.99 98.37 +0.37 1,007 6,832 +0
Mar13 120703 98.10 98.40 97.84 98.21 +0.37 30 1,478 +0
Jun13 120703 98.12 98.12 97.67 98.04 +0.37 10 321 +0
Total Volume and Open Interest 156,003 92,914 +0
Japanese Yen(CME)
Sep12 120703 125.90 126.06 125.23 125.34 -0.62 113,206 118,126 +0
Dec12 120703 125.94 126.14 125.44 125.52 -0.62 172 420 +0
Mar13 120703 125.72 126.34 125.72 125.72 -0.62 1 33 +0
Total Volume and Open Interest 113,379 118,583 +0
Swiss Franc(CME)
Sep12 120703 104.96 105.33 104.76 105.22 +0.25 66,168 54,256 +0
Dec12 120703 105.50 105.50 105.25 105.50 +0.25 2 173 +0
Mar13 120703 105.81 105.81 105.55 105.81 +0.26 2 2 +0
Total Volume and Open Interest 66,172 54,431 +0
EuroFX(CME)
Sep12 120703 125.96 126.39 125.70 126.22 +0.29 388,212 299,280 +0
Dec12 120703 126.30 126.48 125.88 126.37 +0.29 211 1,237 +0
Mar13 120703 126.54 126.54 126.25 126.54 +0.29 7 55 +0
Total Volume and Open Interest 388,431 301,184 +0
Mexican Peso(CME)
Jul12 120703 750.2 750.2 750.2 750.2 unch      
Aug12 120703 748.5 748.5 748.5 748.5 unch      
Total Volume and Open Interest 69,727 127,942 +0
Brazilian Real(CME)
Aug12 120703 500.05 502.70 492.90 498.00 -2.15 21 1,785 +0
Sep12 120703 498.50 499.35 490.40 495.25 -2.35 69 2,881 +0
Oct12 120703 493.30 495.65 493.30 493.30 -2.35      
Nov12 120703 491.40 493.75 491.40 491.40 -2.35      
Total Volume and Open Interest 90 18,229 +0
30-Year T-Bonds(CBOT)
Sep12 120703 149~130 149~170 148~100 148~170 -1~020 476,842 609,916 +0
Dec12 120703 150~120 150~190 149~100 149~150 -1~040 840 3,050 +0
Mar13 120703 149~150 150~190 149~150 149~150 -1~040 0 1 +0
Total Volume and Open Interest 477,682 612,967 +0
10-Year T-Notes(CBOT)
Sep12 120703 133~300 134~010 133~185 133~205 -0~120 1,187,188 1,761,805 +0
Dec12 120703 133~000 133~025 132~225 132~225 -0~120 17 33 +0
Mar13 120703 131~275 132~075 131~275 131~275 -0~120      
Total Volume and Open Interest 1,187,205 1,761,838 +0
5-Year T-Notes(CBOT)
Sep12 120703 124~031 124~039 124~010 124~014 -0~022 528,086 1,133,430 +0
Dec12 120703 123~094 123~116 123~094 123~094 -0~022 0 8 +0
Mar13 120703 123~014 123~036 123~014 123~014 -0~022      
Total Volume and Open Interest 528,086 1,133,438 +0
2 Year T-Notes(CBOT)
Sep12 120703 110~016 110~017 110~010 110~013 -0~004 164,454 821,921 +0
Dec12 120703 110~010 110~014 110~010 110~010 -0~004 0 2 +0
Mar13 120703 109~076 109~080 109~076 109~076 -0~004      
Total Volume and Open Interest 164,454 821,923 +0
Eurodollars(CME)
Sep12 120703 99.520 99.530 99.520 99.525 +0.005 166,137 964,240 +0
Dec12 120703 99.495 99.505 99.490 99.500 +0.005 192,040 987,303 +0
Mar13 120703 99.470 99.485 99.470 99.480 +0.005 163,561 699,814 +0
Jun13 120703 99.450 99.465 99.445 99.460 +0.010 153,621 644,883 +0
Sep13 120703 99.435 99.450 99.430 99.440 +0.005 113,077 634,186 +0
Dec13 120703 99.410 99.425 99.410 99.415 +0.005 94,457 666,343 +0
Mar14 120703 99.395 99.405 99.385 99.395 +0.005 89,747 597,150 +0
Jun14 120703 99.350 99.370 99.350 99.355 +0.005 80,050 468,711 +0
Sep14 120703 99.300 99.315 99.295 99.300 unch 81,742 348,705 +0
Dec14 120703 99.220 99.235 99.215 99.220 -0.005 68,943 322,899 +0
Mar15 120703 99.150 99.160 99.135 99.140 -0.010 56,360 309,446 +0
Jun15 120703 0.741 0.751 0.726 0.731 -0.010 69,371 267,588 +0
Sep15 120703 0.626 0.631 0.596 0.606 -0.015 60,626 219,127 +0
Dec15 120703 0.481 0.491 0.456 0.466 -0.020 36,005 140,122 +0
Mar16 120703 0.361 0.371 0.326 0.341 -0.025 27,270 84,741 +0
Jun16 120703 0.226 0.236 0.191 0.201 -0.030 24,266 100,403 +0
Sep16 120703 0.086 0.101 0.046 0.061 -0.035 13,258 73,108 +0
Dec16 120703 6.495 6.505 6.450 6.465 -0.040 10,518 67,363 +0
Total Volume and Open Interest 1,528,566 7,830,468 +0
30 Day Federal Funds(CBOT)
Jul12 120703 99.827 99.830 99.825 99.827 unch 1,174 61,022 +0
Aug12 120703 99.825 99.830 99.820 99.825 unch 2,357 55,368 +0
Sep12 120703 99.820 99.825 99.810 99.820 unch 3,699 49,890 +0
Oct12 120703 99.815 99.825 99.810 99.815 -0.005 1,037 52,562 +0
Nov12 120703 99.815 99.820 99.805 99.815 -0.005 1,160 33,796 +0
Dec12 120703 99.825 99.825 99.810 99.815 -0.005 2,315 26,803 +0
Total Volume and Open Interest 20,372 484,359 +0
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Sep12 120703 99.675 99.675 99.675 99.675 unch      
Dec12 120703 99.673 99.673 99.673 99.673 unch      
Mar13 120703 99.673 99.673 99.673 99.673 unch      
Jun13 120703 99.675 99.675 99.675 99.675 unch      
Sep13 120703 99.675 99.675 99.675 99.675 unch      
Dec13 120703 99.680 99.680 99.680 99.680 unch      
Mar14 120703 99.680 99.680 99.680 99.680 unch      
Jun14 120703 99.540 99.540 99.540 99.540 unch      
Sep14 120703 99.400 99.400 99.400 99.400 unch      
Dec14 120703 99.500 99.500 99.500 99.500 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Sep12 120704 99.68 99.68 99.68 99.68 unch 0 1,785 +0
Dec12 120704 99.67 99.67 99.67 99.67 unch 0 519 +0
Mar13 120704 99.67 99.67 99.67 99.67 unch 0 181 +0
Jun13 120704 99.68 99.68 99.68 99.68 unch 0 202 +0
Sep13 120704 99.68 99.68 99.68 99.68 unch 0 305 +0
Dec13 120704 99.68 99.68 99.68 99.68 unch 0 384 +0
Mar14 120704 99.68 99.68 99.68 99.68 unch 0 344 +0
Jun14 120704 99.54 99.54 99.54 99.54 unch      
Total Volume and Open Interest 0 3,721 +0
Japanese Gov't Bonds(SGX)
Sep12 120704 143.80 143.85 143.70 143.82 +0.01 3,218 18,646 -654
Dec12 120704 142.97 142.97 142.97 142.97 +0.01 0 6 +0
Mar13 120704 140.88 140.88 140.88 140.88 +0.01      
Total Volume and Open Interest 3,218 18,652 -654
Euro-Bund(EUREX)
Sep12 120704 141.43 142.44 141.38 142.32 +0.86 663,220 810,247 -11,679
Dec12 120704 140.50 140.63 140.50 140.63 +0.83 107 84 +3
Mar13 120704 140.63 140.63 140.63 140.63 +0.83      
Total Volume and Open Interest 663,327 810,331 -11,676
Euro-Bobl(EUREX)
Sep12 120704 126.28 126.72 126.24 126.69 +0.44 344,057 571,901 -13,622
Dec12 120704 125.00 125.08 125.00 125.08 +0.43 0 18 +0
Mar13 120704 125.08 125.08 125.08 125.08 +0.43      
Total Volume and Open Interest 344,057 571,919 -13,622
3-Mth Euribor(EUREX)
Sep12 120704 99.525 99.525 99.525 99.525 unch 0 2,871 +0
Dec12 120704 99.540 99.540 99.540 99.540 +0.010 0 1,210 +0
Mar13 120704 99.540 99.540 99.540 99.540 +0.015 150 1,066 +38
Total Volume and Open Interest 160 6,585 +43
Long Gilt(LIFFE)
Sep12 120704 118~25 119~10 118~23 119~08 +0~09 145,300 316,718 -788
Dec12 120704 118~03 118~06 118~03 118~06 +0~07      
Total Volume and Open Interest 145,300 316,718 -788
3-Mth Short Sterling(LIFFE)
Sep12 120704 99.24 99.26 99.22 99.24 unch 31,658 385,477 -2,344
Dec12 120704 99.29 99.31 99.27 99.29 unch 43,191 318,304 +4,023
Mar13 120704 99.33 99.34 99.29 99.32 unch 38,090 287,962 -27
Jun13 120704 99.32 99.35 99.30 99.33 unch 32,394 292,666 -407
Sep13 120704 99.32 99.34 99.29 99.33 +0.01 28,479 335,802 +3,074
Dec13 120704 99.29 99.32 99.26 99.30 +0.02 19,473 218,819 -1,257
Total Volume and Open Interest 258,433 2,505,304 +7,586
3-Mth Euribor(LIFFE)
Sep12 120704 99.525 99.535 99.515 99.525 unch 136,744 547,953 -2,566
Dec12 120704 99.540 99.550 99.530 99.540 +0.010 97,116 516,754 +4,299
Mar13 120704 99.540 99.550 99.525 99.540 +0.015 71,775 420,071 -7,541
Total Volume and Open Interest 787,468 3,257,098 +9,163
3-Mth Aus T-Bills(SFE)
Sep12 120704 96.61 96.64 96.58 96.61 -0.01 22,109 181,060 -912
Dec12 120704 96.85 96.88 96.78 96.82 -0.03 28,496 173,950 -2,932
Mar13 120704 96.91 96.93 96.83 96.88 -0.03 13,364 113,435 -2,488
Jun13 120704 96.87 96.90 96.80 96.83 -0.04 5,060 81,675 -1,052
Sep13 120704 96.80 96.84 96.73 96.77 -0.04 2,907 54,190 -1,083
Dec13 120704 96.73 96.79 96.67 96.69 -0.04 1,864 36,972 -151
Mar14 120704 96.68 96.70 96.60 96.63 -0.04 636 26,428 -23
Jun14 120704 96.64 96.64 96.54 96.55 -0.04 834 11,646 +412
Sep14 120704 96.53 96.53 96.47 96.49 -0.03 0 1,733 -58
Dec14 120704 96.41 96.41 96.41 96.41 -0.03 0 415 +0
Total Volume and Open Interest 75,270 681,543 -8,287
10-Year Aus T-Bonds(SFE)
Sep12 120704 96.93 96.98 96.86 96.90 -0.04 48,462 367,420 -829
Dec12 120704 96.90 96.90 96.90 96.90 -0.04      
Total Volume and Open Interest 48,462 367,420 -829
3-Year Aus T-Bonds(SFE)
Sep12 120704 97.51 97.57 97.43 97.46 -0.06 167,911 409,524 +15,080
Dec12 120704 97.46 97.46 97.46 97.46 -0.06      
Total Volume and Open Interest 167,911 409,524 +15,080
Gold(CMX)
Aug12 120703 1597.5 1625.7 1595.3 1621.8 +24.1 190,835 212,152 +0
Oct12 120703 1597.8 1627.3 1597.8 1624.0 +24.1 4,050 20,682 +0
Dec12 120703 1601.7 1630.1 1600.2 1626.3 +24.1 11,640 81,417 +0
Feb13 120703 1608.5 1628.9 1608.5 1628.4 +24.2 1,395 20,595 +0
Apr13 120703 1630.4 1630.4 1630.4 1630.4 +24.2 879 13,610 +0
Jun13 120703 1622.3 1632.4 1621.4 1632.4 +24.2 994 18,305 +0
Aug13 120703 1632.7 1634.4 1632.7 1634.4 +24.2 153 1,502 +0
Oct13 120703 1636.8 1636.8 1636.8 1636.8 +24.3 48 514 +0
Dec13 120703 1635.0 1639.4 1635.0 1639.4 +24.3 284 9,173 +0
Feb14 120703 1642.0 1642.0 1642.0 1642.0 +24.3 0 6 +0
Apr14 120703 1644.7 1644.7 1644.7 1644.7 +24.3 0 1 +0
Jun14 120703 1647.5 1647.5 1647.5 1647.5 +24.4 0 8,723 +0
Total Volume and Open Interest 210,340 418,129 +0
Silver(CMX)
Jul12 120703 2744.5 2837.0 2744.0 2824.3 +77.5 2,012 2,811 +0
Sep12 120703 2742.5 2844.5 2739.0 2828.0 +78.1 55,491 64,019 +0
Dec12 120703 2756.0 2850.0 2756.0 2836.0 +78.1 2,964 24,976 +0
Mar13 120703 2778.0 2842.5 2778.0 2840.4 +78.1 291 4,184 +0
May13 120703 2844.0 2844.0 2842.3 2842.3 +78.1 125 2,411 +0
Jul13 120703 2760.0 2851.0 2760.0 2843.8 +78.1 229 3,944 +0
Sep13 120703 2844.5 2844.7 2844.5 2844.7 +78.3 371 2,149 +0
Total Volume and Open Interest 62,256 123,965 +0
Platinum(NYMEX)
Jul12 120703 1464.5 1488.7 1464.5 1488.7 +33.1 1,156 494 +0
Oct12 120703 1457.0 1493.8 1449.2 1491.4 +33.1 14,181 47,207 +0
Jan13 120703 1454.0 1495.0 1454.0 1494.8 +32.9 153 1,489 +0
Apr13 120703 1498.3 1498.3 1498.3 1498.3 +32.9 0 17 +0
Total Volume and Open Interest 15,500 49,214 +0
Palladium(NYMEX)
Sep12 120703 576.60 600.25 574.30 598.90 +20.90 4,791 21,988 +0
Dec12 120703 586.25 600.15 586.25 600.15 +20.90 82 701 +0
Mar13 120703 600.20 600.20 600.20 600.20 +20.90      
Total Volume and Open Interest 4,873 22,694 +0
Copper(CMX)
Jul12 120703 346.00 355.00 346.00 353.45 +6.95 3,755 5,461 +0
Sep12 120703 346.70 355.65 346.30 354.00 +7.10 75,839 89,051 +0
Dec12 120703 347.75 356.25 347.60 354.85 +7.05 3,269 29,182 +0
Mar13 120703 354.65 356.80 353.25 355.50 +6.95 204 5,900 +0
May13 120703 354.85 355.85 354.50 355.85 +6.95 144 1,428 +0
Total Volume and Open Interest 84,131 140,768 +0
DJIA Index(CBOT)
Sep12 120703 12778 12872 12769 12867 +91 291 12,700 +0
Dec12 120703 12798 12798 12707 12798 +91 1 1 +0
Mar13 120703 12731 12731 12640 12731 +91      
Jun13 120703 12655 12655 12564 12655 +91      
Total Volume and Open Interest 292 12,701 +0
E-mini DJIA Index(CBOT)
Sep12 120703 12780 12877 12750 12867 +91 143,928 92,720 +0
Dec12 120704 51180 51800 50800 51040 +38242 2 28 +2
Mar13 120703 12731 12731 12731 12731 +91 0 1 +0
Jun13 120704 49390 49790 48790 48940 +36285 0 37 +0
Total Volume and Open Interest 117,487 91,214 -1,570
S & P 500(CME)
Sep12 120703 1357.70 1372.00 1355.30 1368.00 +10.40 21,450 215,554 +0
Dec12 120703 1361.20 1362.30 1360.80 1361.20 +10.40 738 12,569 +0
Mar13 120703 1354.60 1355.70 1354.20 1354.60 +10.40 50 150 +0
Jun13 120703 1348.20 1349.30 1347.80 1348.20 +10.40 0 14 +0
Total Volume and Open Interest 22,238 228,287 +0
S & P 500 E-Mini(Globex)
Sep12 120703 1358.25 1369.50 1355.25 1368.00 +10.50 2,488,982 2,718,455 +0
Dec12 120703 1350.75 1362.00 1348.75 1361.25 +10.50 2,442 14,792 +0
Total Volume and Open Interest 2,491,509 2,733,470 +0
NASDAQ 100(CME)
Sep12 120703 2614.30 2643.00 2614.30 2641.50 +27.20 584 5,799 +0
Dec12 120703 2635.00 2635.00 2624.00 2635.00 +27.20      
Mar13 120703 2629.50 2629.50 2602.30 2629.50 +27.20      
Total Volume and Open Interest 584 5,799 +0
NASDAQ 100 E-Mini(Globex)
Sep12 120703 2615.00 2642.50 2613.50 2641.50 +27.20 252,211 350,659 +0
Dec12 120703 2615.00 2635.00 2615.00 2635.00 +27.20 12 44 +0
Total Volume and Open Interest 252,223 350,711 +0
S & P Midcap 400(CME)
Sep12 120703 957.80 957.80 957.80 957.80 +14.40 293 423 +0
Dec12 120703 955.80 955.80 955.80 955.80 +14.40      
Mar13 120703 953.80 953.80 953.80 953.80 +14.40      
Total Volume and Open Interest 293 423 +0
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Sep12 120703 9045 9170 9040 9165 +120 6,015 27,389 +0
Dec12 120703 9125 9125 9125 9125 +120 0 5 +0
Total Volume and Open Interest 6,015 27,394 +0
Nikkei 225(SGX)
Sep12 120704 9065 9155 9060 9090 +20 93,090 175,408 +687
Dec12 120704 9055 9055 9030 9030 +20 11 6,612 +9
Mar13 120704 9020 9020 9020 9020 +25 0 48 +0
Total Volume and Open Interest 93,388 196,509 +692
CAC 40(EURONEXT)
Jul12 120704 3272.0 3274.5 3245.5 3266.0 -3.0 96,047 321,179 -8,789
Aug12 120704 3268.0 3273.5 3248.0 3266.0 -3.5 354 6,481 +2,041
Sep12 120704 3262.0 3268.0 3241.5 3260.5 -3.5 12,242 18,560 -345
Total Volume and Open Interest 108,643 346,339 -7,093
Hang Seng Index(HKFE)
Jul12 120704 19793 19846 19681 19750 -5 96,614 95,838 +0
Aug12 120704 19736 19801 19643 19710 -14 566 362 +0
Sep12 120704 19740 19740 19580 19624 -16 290 4,029 +0
Total Volume and Open Interest 97,575 103,069 +0
DAX(EUREX)
Sep12 120704 6592.5 6592.5 6528.0 6561.5 -15.5 152,692 173,533 +3,633
Dec12 120704 6590.0 6590.0 6541.0 6564.5 -16.0 311 6,762 +139
Mar13 120704 6577.0 6577.0 6549.0 6570.5 -15.5 3 449 +3
Total Volume and Open Interest 153,006 180,744 +3,775
FT-SE 100(EURONEXT)
Sep12 120704 5646.00 5659.50 5620.00 5633.50 -12.00 77,247 609,967 -2,035
Dec12 120704 5605.00 5620.00 5599.00 5604.50 -12.50 7 450 +0
Mar13 120704 5565.00 5565.00 5565.00 5565.00 -12.50 40 89 +0
Total Volume and Open Interest 77,294 610,506 -2,035
SPI 200(SFE)
Sep12 120704 4093.0 4143.0 4092.0 4142.0 +44.0 24,297 228,315 -9,492
Dec12 120704 4110.0 4140.0 4110.0 4140.0 +44.0 22 5,131 -4
Mar13 120704 4107.0 4107.0 4107.0 4107.0 +44.0 57 1,625 +5
Total Volume and Open Interest 24,397 237,277 -9,472
GSCI(CME)
Jul12 120703 612.25 617.25 611.75 617.25 +18.75 362 8,098 +0
Aug12 120703 611.25 616.00 610.75 616.00 +18.70 63 335 +0
Sep12 120703 615.50 615.50 615.50 615.50 +18.20      
Total Volume and Open Interest 425 8,433 +0
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

Newsflash

Quotes and Charts! https://www.mrci.com/ohlc/ohlc-all.php

MRCI is delighted to provide our new Futures SuperCharts via End-of-Day Commodity Quotes pages.

There are now links not only to the Nearby Weekly and Monthly charts for each particular commodity but also to the daily Superchart for each delivery month --- over which you can even hover!

No more toggling from one section to another.  Now MRCI's tables of daily OHLC, volume, and open interest data offer you immediate access to the relevant charts

--- all in one place and at your fingertips.  Try it --- you'll like it!

To learn more about the features of Futures SuperCharts, please visit: https://www.mrci.com/tutorials/supercharts.pdf