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 July 05, 2012
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul12 120705 1588.50 1644.50 1586.75 1626.50 +54.25 9,024 14,927 -3,982
Aug12 120705 1545.50 1585.50 1544.50 1583.00 +53.50 30,706 87,439 +514
Sep12 120705 1513.00 1554.25 1513.00 1551.50 +53.50 6,896 32,488 +1,027
Nov12 120705 1495.00 1529.00 1493.00 1526.50 +51.75 113,647 377,997 +1,952
Jan13 120705 1492.50 1524.50 1489.50 1523.00 +50.75 11,779 69,568 +959
Mar13 120705 1454.00 1474.00 1449.25 1472.75 +40.50 12,827 79,009 +1,281
May13 120705 1409.00 1430.00 1409.00 1428.25 +28.00 10,018 53,137 +1,105
Jul13 120705 1403.75 1420.00 1403.50 1419.00 +28.50 6,846 36,948 -246
Aug13 120705 1387.00 1398.75 1380.00 1398.75 +18.75 3 194 +1
Sep13 120705 1348.00 1351.50 1332.75 1351.50 +18.75 16 324 -4
Nov13 120705 1300.25 1315.25 1300.00 1315.25 +19.25 2,091 20,208 +597
Jan14 120705 1322.00 1322.00 1302.75 1322.00 +19.25 2 188 +0
Mar14 120705 1318.00 1318.00 1298.75 1318.00 +19.25 0 3 +0
May14 120705 1318.00 1318.00 1298.75 1318.00 +19.25 0 1 +0
Total Volume and Open Interest 203,872 773,141 +3,205
Soybean Meal(CBOT)
Jul12 120705 462.10 475.00 460.40 474.30 +20.20 3,873 7,608 -1,413
Aug12 120705 454.90 467.00 452.00 465.80 +18.60 16,173 45,718 -80
Sep12 120705 448.20 460.80 445.30 459.80 +18.70 4,183 29,195 -111
Oct12 120705 439.60 451.60 439.60 450.90 +17.80 1,567 19,838 -82
Dec12 120705 438.30 447.70 435.70 446.60 +17.40 29,655 121,273 +2,557
Jan13 120705 432.20 439.90 423.20 439.50 +16.30 1,022 7,567 +23
Mar13 120705 411.10 416.30 402.70 415.50 +12.80 1,324 10,771 +51
May13 120705 395.00 399.30 388.00 397.20 +9.20 628 7,821 -36
Jul13 120705 391.20 395.40 383.90 393.30 +9.40 995 8,398 -293
Aug13 120705 384.90 384.90 377.00 384.30 +7.30 29 446 +3
Total Volume and Open Interest 59,578 264,832 +623
Soybean Oil(CBOT)
Jul12 120705 53.45 54.16 53.20 54.15 +1.20 10,250 4,942 -1,334
Aug12 120705 53.39 54.40 53.31 54.33 +1.19 32,033 69,680 -4,306
Sep12 120705 53.66 54.59 53.54 54.53 +1.19 7,104 42,739 +245
Oct12 120705 53.87 54.77 53.73 54.72 +1.21 2,846 17,802 +132
Dec12 120705 54.14 55.20 54.05 55.13 +1.25 45,613 143,642 +339
Jan13 120705 54.38 55.43 54.38 55.40 +1.26 2,504 18,615 +518
Mar13 120705 54.68 55.61 54.68 55.61 +1.21 4,568 16,880 -1,473
May13 120705 54.94 55.56 54.94 55.54 +1.00 3,091 10,833 -854
Jul13 120705 55.04 55.63 55.03 55.56 +0.91 1,172 6,776 -304
Aug13 120705 55.57 55.57 54.70 55.57 +0.87 102 1,056 +6
Total Volume and Open Interest 109,791 339,006 -7,065
Canola(WCE)
Jul12 120705 665.8 667.4 665.8 667.4 +19.1 15 786 -15
Nov12 120705 604.9 618.1 604.6 617.4 +13.1 8,866 156,762 -753
Jan13 120705 609.2 622.2 609.2 621.3 +13.9 870 25,586 +285
Mar13 120705 609.7 623.0 609.7 621.8 +14.5 279 11,717 +51
May13 120705 606.4 620.0 606.4 618.3 +13.1 256 14,792 +93
Total Volume and Open Interest 10,373 213,680 -330
Corn(CBOT)
Jul12 120705 735.00 776.75 732.50 768.00 +49.25 7,752 19,007 -3,091
Sep12 120705 690.00 714.00 687.00 708.75 +34.75 88,527 367,588 -2,128
Dec12 120705 689.00 713.00 685.50 708.50 +34.00 174,616 435,790 +6,594
Mar13 120705 696.25 720.25 693.00 715.75 +33.50 24,210 88,925 +1,256
May13 120705 699.00 722.50 693.50 717.75 +31.50 7,116 19,029 +606
Jul13 120705 702.75 723.50 689.00 718.50 +29.50 11,873 48,321 +944
Sep13 120705 634.50 653.75 634.50 653.00 +23.25 1,171 5,484 +242
Dec13 120705 600.00 614.00 599.75 613.25 +15.50 3,074 42,337 +230
Mar14 120705 610.00 620.00 607.25 619.75 +12.50 13 1,028 +1
May14 120705 624.50 624.50 612.50 624.50 +12.00 0 308 +0
Total Volume and Open Interest 318,457 1,032,461 +4,627
Wheat(CBOT)
Jul12 120705 801.00 840.00 793.25 822.50 +40.25 2,310 3,582 -438
Sep12 120705 815.00 846.00 809.25 838.00 +38.75 43,943 169,979 -757
Dec12 120705 828.50 849.50 823.25 847.00 +33.25 25,051 142,611 -256
Mar13 120705 840.00 858.50 834.25 855.50 +29.00 5,153 38,958 -130
May13 120705 839.00 852.75 832.50 852.75 +25.50 2,061 11,859 -255
Jul13 120705 827.00 846.75 822.50 844.25 +22.25 3,365 33,238 +677
Total Volume and Open Interest 83,101 417,283 -709
Wheat(KCBT)
Jul12 120705 796.25 827.75 796.25 827.25 +42.25 650 1,055 +88
Sep12 120705 813.75 844.00 813.50 843.00 +40.50 10,113 73,961 +1,084
Dec12 120705 835.25 862.50 834.75 862.50 +39.00 4,021 41,761 +350
Mar13 120705 845.50 872.75 845.50 872.50 +36.50 581 10,474 -11
May13 120705 852.00 875.00 851.50 875.00 +34.50 170 5,177 -38
Jul13 120705 841.00 871.00 841.00 871.00 +32.50 761 11,286 -150
Total Volume and Open Interest 16,324 144,373 +1,335
Wheat(MGE)
Jul12 120705 920.00 938.50 920.00 938.50 +52.50 25 23 -94
Sep12 120705 905.50 931.50 905.50 930.75 +33.25 1,392 15,458 -75
Dec12 120705 910.00 935.00 910.00 934.50 +33.00 543 11,821 +87
Mar13 120705 915.50 940.25 912.75 940.00 +34.75 103 2,809 -5
May13 120705 928.00 945.50 928.00 945.50 +32.50 14 516 -2
Total Volume and Open Interest 2,098 30,969 -81
Oats(CBOT)
Jul12 120705 365.00 365.00 348.75 356.00 +7.25 7 25 -6
Sep12 120705 359.00 367.00 351.00 365.25 +14.25 159 2,311 -10
Dec12 120705 358.25 366.50 356.25 364.00 +7.25 569 6,556 +130
Mar13 120705 370.00 370.00 361.75 367.75 +6.00 37 106 +6
Total Volume and Open Interest 772 8,998 +120
Rough Rice(CBOT)
Jul12 120705 14.84 14.91 14.79 14.86 +0.14 164 315 -45
Sep12 120705 15.04 15.25 15.04 15.15 +0.14 1,008 10,466 -33
Nov12 120705 15.47 15.50 15.27 15.43 +0.15 47 2,193 +5
Jan13 120705 15.62 15.70 15.62 15.70 +0.16 3 127 +2
Total Volume and Open Interest 1,222 13,224 -71
Live Cattle(CME)
Aug12 120705 119.300 119.800 118.850 119.150 -0.330 26,520 127,024 -4,822
Oct12 120705 123.500 123.980 122.900 123.550 -0.100 13,633 85,512 +1,558
Dec12 120705 127.200 128.250 126.930 127.150 -0.280 6,508 61,715 +458
Feb13 120705 129.485 130.825 129.400 129.785 unch 3,511 25,758 -110
Apr13 120705 131.950 132.850 131.600 132.400 +0.415 881 10,646 +85
Jun13 120705 128.400 129.250 128.300 129.200 +0.700 172 2,608 +52
Total Volume and Open Interest 51,323 314,774 -2,721
Feeder Cattle(CME)
Aug12 120705 147.350 147.550 145.325 145.950 -1.450 2,741 17,527 -257
Sep12 120705 151.075 151.075 148.800 149.380 -1.500 934 6,064 +38
Oct12 120705 152.500 152.750 150.985 151.500 -1.200 672 5,523 +0
Nov12 120705 153.685 153.950 152.450 153.035 -1.150 491 3,378 -60
Jan13 120705 154.535 154.900 153.500 154.400 -1.000 276 2,658 +62
Mar13 120705 155.000 156.000 154.700 155.150 -1.150 75 480 +21
Apr13 120705 156.500 156.500 156.500 156.500 -0.250 0 64 +0
Total Volume and Open Interest 5,189 35,729 -196
Lean Hogs(CME)
Jul12 120705 96.180 96.680 95.350 95.830 -1.055 6,865 21,589 -869
Aug12 120705 94.135 94.430 92.730 92.885 -2.000 21,016 69,838 -485
Oct12 120705 83.000 83.300 82.080 82.230 -0.970 13,868 58,416 +2,252
Dec12 120705 80.680 81.180 80.100 80.650 -0.350 6,701 50,677 +1,523
Feb13 120705 83.330 83.950 83.035 83.800 +0.500 2,654 23,046 +1,096
Apr13 120705 85.580 86.300 85.180 86.150 +0.570 1,624 15,322 +544
May13 120705 89.535 89.900 89.535 89.900 +0.200 10 682 +2
Jun13 120705 91.885 92.285 91.285 92.135 +0.335 153 8,619 +96
Total Volume and Open Interest 52,996 251,312 +4,233
Class III Milk(CME)
Jul12 120705 16.70 16.87 16.69 16.76 +0.07 214 3,992 -37
Aug12 120705 17.21 17.59 17.17 17.48 +0.22 290 4,722 +19
Sep12 120705 17.56 17.90 17.56 17.87 +0.27 113 3,268 +2
Oct12 120705 17.60 17.87 17.60 17.85 +0.27 33 3,003 +12
Nov12 120705 17.40 17.63 17.38 17.60 +0.22 23 2,696 +15
Total Volume and Open Interest 857 22,002 +121
Cocoa(ICE)
Jul12 120705 2330 2344 2318 2318 -26 12 24 -5
Sep12 120705 2328 2375 2304 2328 -22 12,965 70,954 -630
Dec12 120705 2330 2381 2317 2337 -24 6,566 42,160 +1,939
Mar13 120705 2348 2378 2315 2335 -26 2,266 28,843 +153
May13 120705 2342 2380 2311 2336 -27 1,893 14,684 +481
Jul13 120705 2347 2368 2335 2338 -30 358 6,543 +41
Sep13 120705 2344 2356 2343 2345 -30 347 4,482 +196
Total Volume and Open Interest 24,526 178,298 +2,191
Coffee "C"(ICE)
Jul12 120705 180.00 184.80 178.25 179.25 -0.85 17 126 -65
Sep12 120705 179.05 187.10 175.85 180.35 -0.10 13,817 75,298 -564
Dec12 120705 183.35 189.75 179.00 183.25 -0.10 5,135 35,080 +491
Mar13 120705 185.85 193.00 182.55 186.70 unch 2,155 17,030 +321
May13 120705 188.25 195.10 185.75 189.20 +0.05 640 4,751 +296
Jul13 120705 190.40 196.95 189.35 191.30 -0.05 152 3,648 +51
Total Volume and Open Interest 22,045 137,574 +611
Orange Juice(ICE)
Jul12 120705 126.70 129.25 126.70 129.10 +4.85 71 552 -391
Sep12 120705 122.00 128.20 121.30 124.80 +4.05 1,722 14,060 +20
Nov12 120705 121.95 128.40 121.00 123.95 +3.85 300 4,626 -3
Jan13 120705 123.25 126.50 123.00 123.95 +3.85 36 1,475 +13
Mar13 120705 125.70 125.70 124.10 124.10 +3.55 14 1,177 +0
May13 120705 124.00 124.00 124.00 124.00 +3.50 0 176 +0
Total Volume and Open Interest 2,143 22,078 -361
Sugar #11(ICE)
Oct12 120705 22.09 22.69 21.80 21.92 -0.06 54,783 327,915 -1,521
Mar13 120705 22.21 22.88 22.21 22.33 +0.11 30,960 153,476 -1,718
May13 120705 21.92 22.55 21.92 22.17 +0.25 9,786 44,481 -927
Jul13 120705 21.75 22.30 21.75 22.04 +0.31 6,085 73,083 +180
Oct13 120705 21.73 22.16 21.70 21.99 +0.33 1,979 29,585 -476
Mar14 120705 21.84 22.25 21.84 22.11 +0.38 1,010 25,224 -258
May14 120705 21.60 21.99 21.60 21.86 +0.35 261 5,671 +145
Jul14 120705 21.48 21.76 21.48 21.72 +0.33 51 5,470 +15
Total Volume and Open Interest 104,997 671,367 -4,526
London Cocoa(LCE)
Jul12 120705 1644 1653 1627 1637 +2 3,258 32,650 -2,847
Sep12 120705 1598 1619 1586 1597 +11 4,319 41,936 -779
Dec12 120705 1565 1595 1561 1572 +17 762 43,272 +649
Mar13 120705 1539 1572 1535 1545 +16 1,374 47,052 +2,157
May13 120705 1539 1568 1535 1542 +15 408 16,033 +3
Jul13 120705 1541 1570 1541 1543 +14 40 7,435 +301
Sep13 120705 1544 1570 1544 1545 +14 85 4,391 +327
Total Volume and Open Interest 10,246 199,047 +8
London Sugar(LCE)
Aug12 120705 640.50 645.80 632.10 633.00 -6.80 2,659 15,092 -1,211
Oct12 120705 600.10 607.30 593.50 594.00 -6.00 3,009 17,860 +529
Dec12 120705 584.10 591.80 579.40 579.40 -5.80 419 8,900 -153
Mar13 120705 591.40 597.90 584.80 585.50 -6.70 192 9,783 +35
May13 120705 590.80 595.00 584.60 585.30 -6.00 186 2,876 +174
Total Volume and Open Interest 6,635 57,784 -592
Cotton(ICE)
Jul12 120705 70.92 70.92 70.92 70.92 -1.83 0 655 -147
Oct12 120705 72.79 73.05 70.75 70.77 -2.13 54 473 -14
Dec12 120705 72.11 72.75 70.31 70.58 -2.02 10,271 130,294 -1,774
Mar13 120705 73.40 73.90 71.63 71.91 -1.88 1,063 21,657 +303
May13 120705 74.34 74.35 72.50 72.97 -1.66 320 4,814 -99
Jul13 120705 75.22 75.22 73.79 73.88 -1.68 68 5,525 -3
Total Volume and Open Interest 11,796 164,757 -1,733
Lumber(CME)
Jul12 120705 283.7 290.0 283.6 288.8 +6.3 132 963 -200
Sep12 120705 274.1 282.8 272.2 282.8 +10.0 485 4,649 +30
Nov12 120705 264.8 272.0 263.8 272.0 +10.0 71 946 +0
Jan13 120705 279.9 280.0 279.9 279.9 +9.9 2 230 +1
Total Volume and Open Interest 690 6,899 -169
Crude Oil(NYM)
Aug12 120705 87.16 88.98 86.50 87.22 -0.44 299,104 268,000 -12,304
Sep12 120705 87.50 89.33 86.87 87.57 -0.46 81,454 149,808 -2,963
Oct12 120705 87.94 89.65 87.22 87.94 -0.45 33,812 81,412 -2,926
Nov12 120705 88.36 90.03 87.65 88.37 -0.43 26,657 71,112 -1,936
Dec12 120705 88.70 90.41 88.04 88.82 -0.40 40,271 168,141 -30
Jan13 120705 88.96 90.79 88.48 89.26 -0.36 9,204 56,356 -376
Feb13 120705 89.28 91.09 88.82 89.62 -0.32 6,724 27,208 +78
Mar13 120705 89.35 91.27 89.06 89.89 -0.28 8,926 37,608 +1,151
Apr13 120705 89.38 90.04 89.38 90.04 -0.23 2,360 16,478 -188
May13 120705 90.13 90.13 90.10 90.10 -0.20 1,642 16,835 +208
Jun13 120705 89.20 91.31 89.20 90.11 -0.18 8,622 77,665 +173
Jul13 120705 90.60 90.60 89.69 90.08 -0.17 1,373 26,736 +37
Aug13 120705 89.99 89.99 89.99 89.99 -0.16 889 14,532 +151
Sep13 120705 89.88 89.88 89.88 89.88 -0.14 845 20,942 +6
Oct13 120705 89.77 89.77 89.77 89.77 -0.13 733 12,484 +251
Nov13 120705 89.66 89.66 89.66 89.66 -0.12 1,315 17,774 -191
Total Volume and Open Interest 542,783 1,420,672 -18,595
e-miNY Crude Oil(NYM)
Jul12 120619 83.000 84.375 82.300 84.025 +0.750 4,042 1,313 -363
Aug12 120705 87.150 88.975 86.475 87.225 -0.425 9,357 1,935 -160
Sep12 120705 87.375 89.275 86.875 87.575 -0.450 292 571 +17
Oct12 120705 88.000 88.625 87.600 87.950 -0.450 39 49 +4
Nov12 120705 88.025 88.800 88.025 88.375 -0.425 16 15 +5
Dec12 120705 89.625 89.625 88.400 88.825 -0.400 14 295 -4
Jan13 120705 88.725 89.250 88.675 89.250 -0.375 16 15 -1
Feb13 120705 89.625 89.625 89.625 89.625 -0.325 0 74 +0
Mar13 120705 89.900 89.900 89.900 89.900 -0.275 0 1 +0
Apr13 120705 90.050 90.050 90.050 90.050 -0.225 0 1 +0
Total Volume and Open Interest 9,734 3,159 -139
Heating Oil(NYM)
Aug12 120705 274.45 278.99 272.56 276.84 +0.99 65,547 94,784 -5,336
Sep12 120705 274.55 278.96 272.68 276.85 +0.82 23,317 43,663 -1,014
Oct12 120705 275.17 279.06 273.26 277.23 +0.59 11,626 28,310 +693
Nov12 120705 274.86 279.91 274.28 277.72 +0.39 7,035 19,270 +233
Dec12 120705 275.41 280.43 274.86 278.18 +0.22 9,888 45,995 -469
Jan13 120705 279.93 280.82 275.55 278.66 +0.07 5,071 19,530 +660
Feb13 120705 279.20 280.64 275.31 278.25 -0.10 1,894 8,585 -273
Mar13 120705 278.65 278.65 276.25 277.03 -0.20 3,300 15,689 +914
Apr13 120705 273.81 277.87 272.87 275.28 -0.40 2,212 17,103 +432
May13 120705 278.63 279.21 278.08 278.70 -0.48 319 8,728 +171
Jun13 120705 276.94 278.92 275.73 278.34 -0.58 298 5,159 +39
Jul13 120705 278.46 279.29 278.20 278.64 -0.65 37 1,973 +2
Aug13 120705 279.04 279.04 279.04 279.04 -0.65 44 620 +8
Sep13 120705 279.44 279.44 279.44 279.44 -0.65 0 341 +0
Total Volume and Open Interest 130,598 313,876 -3,935
Gasoline(NYMEX)
Aug12 120705 271.86 279.50 269.54 276.48 +4.19 61,132 90,422 -5,484
Sep12 120705 260.48 267.99 259.74 265.52 +2.49 31,516 59,215 -30
Oct12 120705 243.74 248.57 242.60 246.53 +0.82 15,338 28,616 +10
Nov12 120705 240.85 244.17 239.74 242.44 +0.03 7,115 16,765 +1,232
Dec12 120705 238.66 244.05 238.00 240.95 -0.21 6,256 31,218 -200
Jan13 120705 238.62 241.80 237.61 240.96 -0.20 1,042 11,805 +196
Feb13 120705 240.50 243.77 238.53 241.94 -0.13 531 3,845 -130
Mar13 120705 242.31 243.84 240.60 243.84 +0.17 462 4,274 +194
Apr13 120705 257.45 258.43 256.12 258.30 -0.14 190 6,158 +82
May13 120705 257.67 257.67 257.67 257.67 -0.06 16 928 -2
Total Volume and Open Interest 123,764 262,120 -4,092
e-miNY RBOB Gasoline(NYM)
Aug12 120705 276.50 276.50 276.48 276.50 +4.20 0 3 +0
Sep12 120705 265.50 265.52 265.50 265.50 +2.50      
Oct12 120705 246.50 246.53 246.50 246.50 +0.80      
Nov12 120705 242.40 242.44 242.40 242.40 unch      
Total Volume and Open Interest 0 3 +0
Natural Gas(NYM)
Aug12 120705 2.906 2.957 2.885 2.945 +0.046 99,492 155,937 -5,828
Sep12 120705 2.922 2.973 2.899 2.950 +0.039 41,564 233,351 +464
Oct12 120705 2.966 3.014 2.944 2.990 +0.035 31,560 134,027 -678
Nov12 120705 3.187 3.239 3.162 3.209 +0.032 19,624 103,474 -552
Dec12 120705 3.442 3.485 3.404 3.448 +0.019 11,999 54,944 -530
Jan13 120705 3.573 3.620 3.540 3.583 +0.017 9,873 97,397 -372
Feb13 120705 3.623 3.623 3.549 3.593 +0.018 2,185 25,538 +50
Mar13 120705 3.570 3.593 3.520 3.563 +0.019 3,101 49,275 +145
Apr13 120705 3.545 3.557 3.486 3.524 +0.016 4,556 60,991 +286
May13 120705 3.570 3.570 3.510 3.547 +0.014 345 15,615 +26
Jun13 120705 3.614 3.615 3.542 3.577 +0.011 340 6,970 -48
Jul13 120705 3.651 3.658 3.590 3.624 +0.011 800 11,862 +33
Aug13 120705 3.638 3.665 3.609 3.644 +0.011 736 8,665 +102
Sep13 120705 3.639 3.664 3.612 3.646 +0.011 727 8,104 -100
Oct13 120705 3.717 3.717 3.650 3.685 +0.011 766 34,740 +196
Nov13 120705 3.790 3.802 3.770 3.802 +0.008 365 18,347 +208
Total Volume and Open Interest 228,703 1,118,299 -6,392
Brent Crude Oil(ICE)
Aug12 120705 99.75 102.34 99.30 100.70 +0.93 289,692 165,865 -22,530
Sep12 120705 99.67 101.90 99.06 100.32 +0.81 194,685 231,296 +15,447
Oct12 120705 98.93 101.49 98.77 99.95 +0.80 85,005 132,415 +5,832
Nov12 120705 98.84 101.34 98.65 99.84 +0.78 48,913 71,271 +3,112
Dec12 120705 99.15 101.18 98.58 99.72 +0.74 118,936 130,421 -70
Jan13 120705 98.66 101.00 98.50 99.60 +0.72 21,804 31,688 -768
Feb13 120705 98.53 100.82 98.37 99.46 +0.69 16,269 19,514 -52
Mar13 120705 98.38 100.62 98.27 99.30 +0.67 22,079 34,970 -1,150
Apr13 120705 98.64 100.30 98.64 99.16 +0.66 21,244 13,326 -272
May13 120705 98.75 99.03 98.50 99.03 +0.65 18,902 14,998 -108
Jun13 120705 98.44 99.99 98.13 98.92 +0.63 31,445 52,484 +345
Jul13 120705 98.81 98.81 98.81 98.81 +0.61 5,414 10,094 -329
Aug13 120705 98.64 98.64 98.64 98.64 +0.59 2,405 11,941 +533
Sep13 120705 98.44 98.44 98.44 98.44 +0.58 1,618 11,716 +221
Total Volume and Open Interest 934,675 1,183,435 -894
Gas Oil(ICE)
Jul12 120705 877.25 895.75 875.25 889.00 +12.25 37,771 72,123 -9,300
Aug12 120705 870.25 888.75 868.75 882.00 +11.75 86,584 111,620 -995
Sep12 120705 867.00 884.25 865.00 877.75 +11.25 42,762 72,303 -3,969
Oct12 120705 865.00 881.00 863.75 874.75 +10.00 19,647 45,072 +2,274
Nov12 120705 864.75 879.50 864.75 872.25 +9.50 11,470 31,317 +449
Dec12 120705 863.00 876.75 859.25 869.75 +9.00 32,108 67,062 -3,810
Jan13 120705 861.75 875.25 861.75 869.00 +8.75 8,144 22,198 -454
Feb13 120705 860.50 872.00 860.50 867.50 +8.50 4,124 17,277 +867
Mar13 120705 858.75 870.50 858.75 865.75 +8.50 3,641 15,893 -480
Apr13 120705 856.75 865.25 856.75 863.75 +8.50 1,889 11,408 -99
Total Volume and Open Interest 261,855 571,030 -16,368
Ethanol(CBOT)
Jul12 120705 2.417 2.419 2.388 2.398 +0.044 15 82 -53
Aug12 120705 2.400 2.448 2.398 2.440 +0.085 277 1,575 -53
Sep12 120705 2.369 2.410 2.362 2.404 +0.084 260 1,556 +47
Oct12 120705 2.356 2.361 2.320 2.359 +0.077 104 1,476 -28
Nov12 120705 2.301 2.341 2.295 2.330 +0.066 65 1,464 -5
Dec12 120705 2.290 2.339 2.290 2.328 +0.067 66 1,295 +1
Jan13 120705 2.284 2.351 2.284 2.336 +0.073 276 1,022 -238
Feb13 120705 2.293 2.357 2.293 2.340 +0.074 37 758 +4
Total Volume and Open Interest 1,167 10,866 -290
WTI Crude Oil(ICE)
Aug12 120705 86.79 88.98 86.50 87.22 +0.17 81,063 65,657 +624
Sep12 120705 87.17 89.31 86.89 87.57 +0.16 26,838 44,822 +3,189
Oct12 120705 87.63 89.47 87.38 87.94 +0.18 15,359 20,778 +1,154
Nov12 120705 89.24 90.04 87.84 88.37 +0.20 8,652 19,616 -443
Dec12 120705 88.40 90.43 88.23 88.82 +0.24 20,720 81,911 -291
Jan13 120705 89.00 90.60 88.90 89.26 +0.27 4,357 14,700 +703
Feb13 120705 90.56 90.88 89.29 89.62 +0.30 3,547 10,204 -361
Mar13 120705 90.75 90.75 89.61 89.89 +0.35 2,493 7,228 -244
Apr13 120705 89.70 90.46 89.69 90.04 +0.41 1,733 3,131 +19
May13 120705 90.10 90.10 90.10 90.10 +0.46 1,274 2,674 +283
Jun13 120705 90.77 90.77 89.68 90.11 +0.49 4,946 23,226 +11
Jul13 120705 90.08 90.08 90.08 90.08 +0.50 317 1,854 -31
Aug13 120705 89.99 89.99 89.99 89.99 +0.49 136 2,710 +47
Sep13 120705 89.88 89.88 89.88 89.88 +0.48 21 6,418 -7
Oct13 120705 89.77 89.77 89.77 89.77 +0.45 9 1,435 +6
Nov13 120705 89.66 89.66 89.66 89.66 +0.42 8 3,175 -1
Total Volume and Open Interest 181,359 431,927 +6,126
US Dollar Index(ICE)
Sep12 120705 82.340 83.085 82.180 82.942 +1.070 17,071 62,650 -466
Dec12 120705 82.685 83.320 82.685 83.302 +1.070 16 627 +10
Mar13 120705 83.622 83.622 83.622 83.622 +1.070      
Total Volume and Open Interest 17,087 63,277 -456
Australian Dollar(CME)
Sep12 120705 102.20 102.61 101.74 102.24 +0.09 116,258 121,884 +593
Dec12 120705 101.20 101.72 101.13 101.46 +0.09 51 717 +12
Mar13 120705 100.76 100.76 100.67 100.76 +0.09 0 4 +0
Total Volume and Open Interest 116,309 122,607 +605
British Pound(CME)
Sep12 120705 156.75 156.93 154.97 155.22 -1.71 105,920 108,301 -1,924
Dec12 120705 156.58 156.89 154.96 155.18 -1.71 198 431 -189
Mar13 120705 155.16 156.85 155.16 155.16 -1.69 7 18 +6
Total Volume and Open Interest 106,125 108,751 -2,107
Canadian Dollar(CME)
Sep12 120705 98.51 98.85 98.29 98.51 -0.05 68,830 84,384 +149
Dec12 120705 98.40 98.66 98.11 98.32 -0.05 114 6,831 -1
Mar13 120705 98.20 98.21 98.15 98.15 -0.06 9 1,480 +2
Jun13 120705 98.04 98.05 97.93 97.97 -0.07 1 322 +1
Total Volume and Open Interest 68,954 93,065 +151
Japanese Yen(CME)
Sep12 120705 125.49 125.81 124.92 125.27 -0.07 73,040 116,018 -2,108
Dec12 120705 125.57 125.62 125.16 125.43 -0.09 79 465 +45
Mar13 120705 125.65 125.72 125.65 125.65 -0.07 0 33 +0
Total Volume and Open Interest 73,119 116,520 -2,063
Swiss Franc(CME)
Sep12 120705 105.01 105.22 103.10 103.32 -1.90 38,754 53,668 -588
Dec12 120705 105.06 105.50 103.60 103.60 -1.90 0 173 +0
Mar13 120705 103.92 105.81 103.92 103.92 -1.89 0 2 +0
Total Volume and Open Interest 38,754 53,843 -588
EuroFX(CME)
Sep12 120705 125.98 126.22 123.74 124.01 -2.21 223,942 295,964 -3,316
Dec12 120705 126.05 126.37 123.96 124.16 -2.21 71 1,250 +13
Mar13 120705 125.98 126.54 124.12 124.36 -2.18 4 59 +4
Total Volume and Open Interest 224,018 297,884 -3,300
Mexican Peso(CME)
Jul12 120705 746.5 750.2 746.5 746.5 -3.8      
Aug12 120705 744.8 748.5 744.8 744.8 -3.8      
Total Volume and Open Interest 43,820 128,241 +299
Brazilian Real(CME)
Aug12 120705 491.00 491.65 488.30 491.65 -6.35 30 1,755 -30
Sep12 120705 492.00 495.20 485.85 489.15 -6.10 385 2,563 -318
Oct12 120705 487.20 493.30 487.20 487.20 -6.10      
Nov12 120705 485.30 491.40 485.30 485.30 -6.10      
Total Volume and Open Interest 415 17,881 -348
30-Year T-Bonds(CBOT)
Sep12 120705 148~190 149~120 148~140 148~290 +0~120 375,227 630,691 +20,775
Dec12 120705 149~210 150~080 149~150 149~280 +0~130 1,052 3,489 +439
Mar13 120705 150~080 150~080 149~150 150~080 +0~250 0 1 +0
Total Volume and Open Interest 376,279 634,181 +21,214
10-Year T-Notes(CBOT)
Sep12 120705 133~220 134~030 133~190 133~305 +0~100 960,083 1,783,248 +21,443
Dec12 120705 133~000 133~005 132~225 133~005 +0~100 1 33 +0
Mar13 120705 132~055 132~055 131~275 132~055 +0~100      
Total Volume and Open Interest 960,084 1,783,281 +21,443
5-Year T-Notes(CBOT)
Sep12 120705 124~017 124~039 124~011 124~030 +0~016 486,094 1,146,106 +12,676
Dec12 120705 123~110 123~110 123~094 123~110 +0~016 0 8 +0
Mar13 120705 123~030 123~030 123~014 123~030 +0~016      
Total Volume and Open Interest 486,094 1,146,114 +12,676
2 Year T-Notes(CBOT)
Sep12 120705 110~012 110~019 110~010 110~018 +0~005 177,679 803,933 -17,988
Dec12 120705 110~015 110~015 110~010 110~015 +0~005 0 2 +0
Mar13 120705 109~081 109~081 109~076 109~081 +0~005      
Total Volume and Open Interest 177,679 803,935 -17,988
Eurodollars(CME)
Sep12 120705 99.525 99.560 99.525 99.540 +0.015 118,600 965,343 +1,103
Dec12 120705 99.495 99.530 99.495 99.510 +0.010 119,482 983,385 -3,918
Mar13 120705 99.480 99.510 99.470 99.485 +0.005 107,470 704,388 +4,574
Jun13 120705 99.460 99.485 99.450 99.465 +0.005 108,652 640,075 -4,808
Sep13 120705 99.445 99.470 99.435 99.450 +0.010 117,461 633,539 -647
Dec13 120705 99.415 99.445 99.415 99.425 +0.010 120,579 661,629 -4,714
Mar14 120705 99.395 99.430 99.390 99.405 +0.010 97,196 602,643 +5,493
Jun14 120705 99.355 99.395 99.355 99.365 +0.010 94,948 474,462 +5,751
Sep14 120705 99.305 99.350 99.300 99.315 +0.015 84,293 355,356 +6,651
Dec14 120705 99.220 99.270 99.220 99.235 +0.015 83,795 327,785 +4,886
Mar15 120705 99.145 99.195 99.140 99.155 +0.015 58,165 311,350 +1,904
Jun15 120705 0.731 0.781 0.731 0.746 +0.015 56,930 263,338 -4,250
Sep15 120705 0.606 0.661 0.601 0.626 +0.020 44,893 218,231 -896
Dec15 120705 0.466 0.521 0.461 0.486 +0.020 33,564 142,372 +2,250
Mar16 120705 0.341 0.396 0.336 0.361 +0.020 24,886 85,074 +333
Jun16 120705 0.196 0.256 0.196 0.221 +0.020 23,168 99,957 -446
Sep16 120705 0.071 0.116 0.051 0.081 +0.020 12,526 73,955 +847
Dec16 120705 6.475 6.520 6.460 6.485 +0.020 10,990 66,805 -558
Total Volume and Open Interest 1,348,314 7,843,826 +13,358
30 Day Federal Funds(CBOT)
Jul12 120705 99.830 99.832 99.825 99.830 +0.003 1,001 60,692 -330
Aug12 120705 99.820 99.830 99.820 99.825 unch 677 55,155 -213
Sep12 120705 99.815 99.825 99.815 99.820 unch 1,114 49,896 +6
Oct12 120705 99.815 99.825 99.810 99.820 +0.005 693 52,618 +56
Nov12 120705 99.815 99.825 99.810 99.820 +0.005 489 33,677 -119
Dec12 120705 99.815 99.825 99.815 99.825 +0.010 205 26,751 -52
Total Volume and Open Interest 13,405 486,600 +2,241
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Sep12 120705 99.675 99.675 99.675 99.675 unch      
Dec12 120705 99.675 99.675 99.675 99.675 +0.003      
Mar13 120705 99.677 99.677 99.677 99.677 +0.005      
Jun13 120705 99.680 99.680 99.680 99.680 +0.005      
Sep13 120705 99.680 99.680 99.680 99.680 +0.005      
Dec13 120705 99.685 99.685 99.685 99.685 +0.005      
Mar14 120705 99.685 99.685 99.685 99.685 +0.005      
Jun14 120705 99.545 99.545 99.545 99.545 +0.005      
Sep14 120705 99.405 99.405 99.405 99.405 +0.005      
Dec14 120705 99.505 99.505 99.505 99.505 +0.005      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Sep12 120705 99.67 99.68 99.67 99.68 unch 0 1,785 +0
Dec12 120705 99.68 99.68 99.68 99.68 +0.00 4 515 -4
Mar13 120705 99.68 99.68 99.68 99.68 +0.00 4 185 +4
Jun13 120705 99.68 99.68 99.68 99.68 +0.00 0 202 +0
Sep13 120705 99.68 99.68 99.68 99.68 +0.00 0 305 +0
Dec13 120705 99.68 99.68 99.68 99.68 +0.00 0 384 +0
Mar14 120705 99.68 99.68 99.68 99.68 +0.00 0 344 +0
Jun14 120705 99.54 99.54 99.54 99.54 +0.00      
Total Volume and Open Interest 8 3,721 +0
Japanese Gov't Bonds(SGX)
Sep12 120705 143.82 143.91 143.77 143.87 +0.05 1,982 18,253 -393
Dec12 120705 143.02 143.02 143.02 143.02 +0.05 0 6 +0
Mar13 120705 140.93 140.93 140.93 140.93 +0.05      
Total Volume and Open Interest 1,982 18,259 -393
Euro-Bund(EUREX)
Sep12 120705 142.40 143.29 142.14 143.12 +0.80 526,839 804,452 -5,795
Dec12 120705 140.68 141.47 140.68 141.43 +0.80 3 82 -2
Mar13 120705 141.43 141.43 141.43 141.43 +0.80      
Total Volume and Open Interest 526,842 804,534 -5,797
Euro-Bobl(EUREX)
Sep12 120705 126.70 127.28 126.55 127.19 +0.50 379,327 578,400 +6,499
Dec12 120705 125.58 125.58 125.58 125.58 +0.50 1 19 +1
Mar13 120705 125.58 125.58 125.58 125.58 +0.50      
Total Volume and Open Interest 379,328 578,419 +6,500
3-Mth Euribor(EUREX)
Sep12 120705 99.520 99.570 99.520 99.570 +0.045 200 2,871 +0
Dec12 120705 99.540 99.585 99.540 99.580 +0.040 200 1,210 +0
Mar13 120705 99.540 99.580 99.540 99.580 +0.040 25 1,041 -25
Total Volume and Open Interest 480 6,535 -50
Long Gilt(LIFFE)
Sep12 120705 119~12 119~30 118~32 119~29 +0~21 110,124 323,190 +6,472
Dec12 120705 118~10 118~28 118~02 118~28 +0~21 2 0 +0
Total Volume and Open Interest 110,126 323,190 +6,472
3-Mth Short Sterling(LIFFE)
Sep12 120705 99.25 99.28 99.23 99.26 +0.02 29,196 388,758 +3,281
Dec12 120705 99.28 99.32 99.28 99.30 +0.01 32,161 319,972 +1,668
Mar13 120705 99.31 99.37 99.31 99.34 +0.02 39,254 287,438 -524
Jun13 120705 99.32 99.38 99.31 99.36 +0.03 27,747 290,779 -1,887
Sep13 120705 99.32 99.38 99.31 99.36 +0.03 29,519 334,497 -1,305
Dec13 120705 99.30 99.36 99.29 99.34 +0.04 24,486 218,702 -117
Total Volume and Open Interest 253,557 2,504,447 -857
3-Mth Euribor(LIFFE)
Sep12 120705 99.525 99.590 99.470 99.570 +0.045 99,448 542,989 -4,964
Dec12 120705 99.540 99.600 99.490 99.580 +0.040 93,233 513,507 -3,247
Mar13 120705 99.545 99.605 99.500 99.580 +0.040 53,640 431,246 +11,175
Total Volume and Open Interest 569,877 3,280,878 +23,780
3-Mth Aus T-Bills(SFE)
Sep12 120705 96.59 96.66 96.59 96.66 +0.05 15,460 176,893 -4,167
Dec12 120705 96.82 96.88 96.82 96.88 +0.06 17,784 173,371 -579
Mar13 120705 96.86 96.94 96.86 96.94 +0.06 5,941 110,203 -3,232
Jun13 120705 96.83 96.90 96.83 96.90 +0.07 4,423 81,971 +296
Sep13 120705 96.78 96.84 96.78 96.84 +0.07 2,736 54,731 +541
Dec13 120705 96.72 96.75 96.71 96.75 +0.06 1,736 37,227 +255
Mar14 120705 96.66 96.69 96.64 96.69 +0.06 900 26,191 -237
Jun14 120705 96.60 96.61 96.60 96.61 +0.06 83 11,648 +2
Sep14 120705 96.55 96.55 96.55 96.55 +0.06 84 1,733 +0
Dec14 120705 96.47 96.47 96.47 96.47 +0.06 0 415 +0
Total Volume and Open Interest 49,147 674,422 -7,121
10-Year Aus T-Bonds(SFE)
Sep12 120705 96.90 97.01 96.90 97.01 +0.11 48,295 377,596 +10,176
Dec12 120705 97.01 97.01 97.01 97.01 +0.11      
Total Volume and Open Interest 48,295 377,596 +10,176
3-Year Aus T-Bonds(SFE)
Sep12 120705 97.46 97.56 97.46 97.56 +0.10 149,435 424,386 +14,862
Dec12 120705 97.56 97.56 97.56 97.56 +0.10      
Total Volume and Open Interest 149,435 424,386 +14,862
Gold(CMX)
Aug12 120705 1617.0 1624.5 1597.5 1609.4 -12.4 98,936 209,619 -2,533
Oct12 120705 1618.7 1625.8 1600.0 1611.6 -12.4 2,024 20,277 -405
Dec12 120705 1621.6 1628.3 1602.7 1613.8 -12.5 5,902 84,039 +2,622
Feb13 120705 1621.1 1628.8 1606.0 1615.9 -12.5 419 20,491 -104
Apr13 120705 1608.0 1617.9 1608.0 1617.9 -12.5 2,151 14,530 +920
Jun13 120705 1628.2 1629.0 1613.4 1619.9 -12.5 518 18,365 +60
Aug13 120705 1621.9 1621.9 1621.9 1621.9 -12.5 97 1,518 +16
Oct13 120705 1624.2 1624.2 1624.2 1624.2 -12.6 40 554 +40
Dec13 120705 1629.1 1629.3 1626.5 1626.7 -12.7 78 9,201 +28
Feb14 120705 1629.2 1629.2 1629.2 1629.2 -12.8 0 6 +0
Apr14 120705 1631.8 1631.8 1631.8 1631.8 -12.9 0 1 +0
Jun14 120705 1635.0 1635.0 1634.5 1634.5 -13.0 0 8,723 +0
Total Volume and Open Interest 110,205 418,751 +622
Silver(CMX)
Jul12 120705 2808.5 2833.5 2749.5 2763.8 -60.5 503 2,385 -426
Sep12 120705 2812.5 2838.0 2749.5 2767.2 -60.8 24,139 62,993 -1,026
Dec12 120705 2822.0 2844.5 2759.0 2775.0 -61.0 1,893 25,428 +452
Mar13 120705 2808.0 2808.0 2772.5 2779.4 -61.0 364 4,205 +21
May13 120705 2781.3 2781.3 2781.3 2781.3 -61.0 101 2,436 +25
Jul13 120705 2772.0 2782.7 2772.0 2782.7 -61.1 166 3,980 +36
Sep13 120705 2832.0 2832.0 2783.5 2783.5 -61.2 136 2,199 +50
Total Volume and Open Interest 27,728 123,242 -723
Platinum(NYMEX)
Jul12 120705 1488.2 1488.4 1470.0 1475.0 -13.7 32 152 -342
Oct12 120705 1490.6 1493.8 1466.0 1477.7 -13.7 6,213 47,841 +634
Jan13 120705 1485.3 1493.9 1475.3 1481.3 -13.5 113 1,562 +73
Apr13 120705 1484.8 1484.8 1484.8 1484.8 -13.5 0 17 +0
Total Volume and Open Interest 6,367 49,581 +367
Palladium(NYMEX)
Sep12 120705 604.00 605.95 584.65 585.75 -13.15 3,272 21,755 -233
Dec12 120705 599.05 600.15 586.85 587.00 -13.15 41 727 +26
Mar13 120705 587.05 587.05 587.05 587.05 -13.15      
Total Volume and Open Interest 3,313 22,487 -207
Copper(CMX)
Jul12 120705 351.60 353.30 346.80 348.80 -4.65 2,427 4,046 -1,415
Sep12 120705 352.00 354.00 346.95 349.30 -4.70 48,958 85,024 -4,027
Dec12 120705 352.75 354.45 348.00 350.15 -4.70 4,052 29,959 +777
Mar13 120705 350.40 351.00 350.40 350.90 -4.60 830 6,241 +341
May13 120705 351.25 351.25 351.25 351.25 -4.60 44 1,428 +0
Total Volume and Open Interest 56,803 136,296 -4,472
DJIA Index(CBOT)
Sep12 120705 12853 12925 12785 12832 -35 198 12,696 -4
Dec12 120705 12763 12798 12763 12763 -35 0 1 +0
Mar13 120705 12696 12731 12696 12696 -35      
Jun13 120705 12620 12655 12620 12620 -35      
Total Volume and Open Interest 198 12,697 -4
E-mini DJIA Index(CBOT)
Sep12 120705 12866 12917 12783 12832 -35 117,485 91,148 -1,572
Dec12 120705 12763 12763 12763 12763 -38277 50 1,672 +1,644
Mar13 120705 12696 12696 12696 12696 -35 0 1 +0
Jun13 120705 12640 12640 12620 12620 -36320 4,110 11,491 +11,454
Total Volume and Open Interest 5,396 24,406 -66,808
S & P 500(CME)
Sep12 120705 1369.20 1374.90 1357.00 1361.40 -6.60 8,807 215,965 +411
Dec12 120705 1354.60 1355.20 1351.20 1354.60 -6.60 12 12,550 -19
Mar13 120705 1348.10 1348.60 1344.60 1348.10 -6.50 0 150 +0
Jun13 120705 1341.70 1342.20 1338.20 1341.70 -6.50 0 14 +0
Total Volume and Open Interest 8,819 228,679 +392
S & P 500 E-Mini(Globex)
Sep12 120705 1368.75 1375.00 1357.00 1361.50 -6.50 1,688,137 2,714,985 -3,470
Dec12 120705 1362.50 1368.00 1349.00 1354.50 -6.75 1,173 14,868 +76
Total Volume and Open Interest 1,689,324 2,730,065 -3,405
NASDAQ 100(CME)
Sep12 120705 2640.50 2656.00 2625.00 2642.50 +1.00 659 5,893 +94
Dec12 120705 2636.00 2648.00 2635.00 2636.00 +1.00      
Mar13 120705 2630.50 2630.50 2629.50 2630.50 +1.00      
Total Volume and Open Interest 659 5,893 +94
NASDAQ 100 E-Mini(Globex)
Sep12 120705 2642.00 2655.80 2621.00 2642.50 +1.00 187,657 349,480 -1,179
Dec12 120705 2633.00 2647.30 2633.00 2636.00 +1.00 30 44 +0
Total Volume and Open Interest 187,687 349,532 -1,179
S & P Midcap 400(CME)
Sep12 120705 956.30 957.80 956.30 956.30 -1.50 0 605 +182
Dec12 120705 954.30 955.80 954.30 954.30 -1.50      
Mar13 120705 952.30 953.80 952.30 952.30 -1.50      
Total Volume and Open Interest 0 605 +182
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Sep12 120705 9115 9170 9050 9080 -85 6,448 28,584 +1,195
Dec12 120705 9040 9040 9040 9040 -85 0 5 +0
Total Volume and Open Interest 6,448 28,589 +1,195
Nikkei 225(SGX)
Sep12 120705 9090 9125 9055 9095 +5 90,794 170,144 -5,264
Dec12 120705 9030 9060 9020 9030 unch 12 6,624 +12
Mar13 120705 9025 9025 9025 9025 +5 0 48 +0
Total Volume and Open Interest 91,276 191,458 -5,051
CAC 40(EURONEXT)
Jul12 120705 3262.5 3290.0 3210.0 3230.0 -36.0 60,127 305,049 -16,130
Aug12 120705 3261.5 3284.5 3210.5 3229.5 -36.5 246 6,659 +178
Sep12 120705 3253.0 3280.0 3206.5 3224.5 -36.0 2,783 30,490 +11,930
Total Volume and Open Interest 63,196 342,317 -4,022
Hang Seng Index(HKFE)
Jul12 120705 19775 19900 19608 19882 +132 67,130 94,537 -1,301
Aug12 120705 19739 19846 19578 19844 +134 448 586 +224
Sep12 120705 19627 19763 19499 19757 +133 387 3,974 -55
Total Volume and Open Interest 68,105 101,939 -1,130
DAX(EUREX)
Sep12 120705 6557.5 6647.5 6478.0 6538.0 -23.5 111,937 171,694 -1,839
Dec12 120705 6576.5 6637.0 6482.0 6539.5 -25.0 94 6,757 -5
Mar13 120705 6586.0 6586.0 6521.0 6544.5 -26.0 31 474 +25
Total Volume and Open Interest 112,062 178,925 -1,819
FT-SE 100(EURONEXT)
Sep12 120705 5641.50 5685.50 5618.50 5653.50 +20.00 43,218 611,245 +1,278
Dec12 120705 5605.00 5642.00 5601.50 5624.00 +19.50 15 451 +1
Mar13 120705 5591.00 5600.00 5562.00 5584.00 +19.00 0 95 +6
Total Volume and Open Interest 43,233 611,791 +1,285
SPI 200(SFE)
Sep12 120705 4136.0 4146.0 4123.0 4131.0 -11.0 22,069 227,699 -616
Dec12 120705 4144.0 4144.0 4130.0 4130.0 -10.0 128 5,199 +68
Mar13 120705 4097.0 4097.0 4097.0 4097.0 -10.0 10 1,628 +3
Total Volume and Open Interest 23,135 237,434 +157
GSCI(CME)
Jul12 120705 616.00 622.00 615.50 618.00 +0.75 400 8,022 -76
Aug12 120705 616.75 620.75 614.75 616.75 +0.75 124 420 +85
Sep12 120705 616.00 620.00 614.25 616.00 +0.50      
Total Volume and Open Interest 524 8,442 +9
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

Amid explosive interest in China, MRCI will now update charts of the Shanghai and Shenzen stock indices daily! http://www.mrci.com/client/hilite/hl001.php