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 Mon July 09, 2012
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul12 120709 1637.50 1679.50 1637.50 1665.00 +45.25 6,761 8,976 -3,930
Aug12 120709 1588.00 1625.50 1583.50 1606.75 +39.50 41,170 85,599 -1,218
Sep12 120709 1556.50 1593.50 1532.00 1573.00 +41.00 12,315 34,606 +1,661
Nov12 120709 1532.00 1571.25 1522.50 1547.75 +42.00 157,423 382,622 +5,378
Jan13 120709 1526.75 1565.00 1501.50 1543.75 +42.25 25,714 77,885 +7,894
Mar13 120709 1474.00 1510.00 1452.75 1490.25 +37.50 17,418 82,176 +1,853
May13 120709 1425.00 1461.00 1406.75 1439.75 +33.00 15,903 58,859 +2,500
Jul13 120709 1419.50 1450.00 1399.75 1430.50 +30.75 23,731 49,506 +12,492
Aug13 120709 1409.75 1409.75 1378.50 1406.50 +28.00 35 206 +11
Sep13 120709 1367.00 1367.00 1333.50 1361.50 +28.00 40 331 +6
Nov13 120709 1310.25 1335.00 1299.75 1320.00 +20.25 2,792 21,058 +736
Jan14 120709 1325.00 1325.75 1306.00 1325.75 +19.75 0 188 +0
Mar14 120709 1323.75 1323.75 1304.00 1323.75 +19.75 0 3 +0
May14 120709 1323.75 1323.75 1304.00 1323.75 +19.75 0 1 +0
Total Volume and Open Interest 303,332 802,740 +27,396
Soybean Meal(CBOT)
Jul12 120709 480.20 490.00 479.00 485.50 +13.90 2,866 4,595 -1,985
Aug12 120709 468.10 479.30 467.30 474.00 +12.50 26,422 45,062 -654
Sep12 120709 461.00 473.00 460.70 466.50 +12.10 10,528 32,197 +1,589
Oct12 120709 453.70 463.30 451.60 456.30 +10.60 3,067 20,053 +69
Dec12 120709 449.30 459.40 447.00 452.10 +10.50 35,591 121,132 -745
Jan13 120709 441.60 450.00 434.10 444.80 +10.70 1,288 7,845 -126
Mar13 120709 415.30 422.50 414.80 418.40 +9.30 1,524 11,074 +80
May13 120709 394.60 400.00 389.20 397.20 +8.00 1,455 8,167 +274
Jul13 120709 391.80 394.80 386.20 391.70 +5.50 2,322 8,707 +395
Aug13 120709 385.10 387.00 382.00 385.00 +5.80 56 392 +0
Total Volume and Open Interest 85,220 265,461 -1,077
Soybean Oil(CBOT)
Jul12 120709 53.71 54.75 53.71 54.43 +1.16 4,058 2,963 -754
Aug12 120709 54.15 55.19 53.64 54.56 +1.12 29,851 65,181 -2,309
Sep12 120709 54.27 55.38 53.70 54.75 +1.11 10,901 41,805 -1,452
Oct12 120709 54.45 55.56 53.82 54.95 +1.13 4,126 18,281 +694
Dec12 120709 54.90 56.00 54.42 55.38 +1.15 47,360 142,029 -1,838
Jan13 120709 54.79 56.24 54.79 55.67 +1.16 3,733 19,898 +975
Mar13 120709 55.41 56.37 54.96 55.91 +1.18 3,995 19,222 +836
May13 120709 55.03 57.03 55.03 55.90 +1.17 4,094 10,705 +1
Jul13 120709 55.20 56.84 54.98 55.91 +1.18 2,051 7,267 +211
Aug13 120709 55.88 55.88 54.73 55.88 +1.15 116 1,092 +24
Total Volume and Open Interest 110,678 334,620 -3,532
Canola(WCE)
Jul12 120709 688.0 688.0 688.0 688.0 +9.7 53 67 -53
Nov12 120709 620.8 636.7 620.0 628.0 +9.7 13,318 155,696 -563
Jan13 120709 625.0 639.6 623.0 631.3 +9.5 2,051 26,411 +692
Mar13 120709 624.5 639.9 624.5 632.5 +8.2 713 12,294 +580
May13 120709 624.8 633.5 623.3 626.1 +6.2 437 15,292 +329
Total Volume and Open Interest 16,736 213,846 +1,018
Corn(CBOT)
Jul12 120709 751.25 786.75 751.25 775.25 +32.00 8,332 11,275 -4,607
Sep12 120709 709.50 735.25 709.50 732.00 +36.75 127,706 373,066 +7,828
Dec12 120709 708.50 733.00 707.25 730.00 +37.00 230,341 450,226 +6,836
Mar13 120709 713.75 740.00 713.75 735.50 +35.50 32,030 90,412 +1,455
May13 120709 714.50 741.25 714.50 736.50 +35.25 8,430 19,032 -181
Jul13 120709 714.75 741.00 702.00 736.75 +34.75 18,348 50,404 +1,279
Sep13 120709 641.50 663.75 636.25 660.50 +24.25 2,310 6,227 +519
Dec13 120709 605.75 624.00 605.75 622.00 +22.25 10,093 44,307 +1,276
Mar14 120709 611.25 635.00 608.25 629.00 +20.75 152 1,098 +68
May14 120709 627.50 635.00 613.25 634.00 +20.75 51 308 +0
Total Volume and Open Interest 438,104 1,051,194 +14,557
Wheat(CBOT)
Jul12 120709 799.75 823.75 791.25 810.75 +19.50 2,049 1,633 -1,194
Sep12 120709 815.00 844.75 815.00 828.25 +22.00 62,655 173,658 +1,827
Dec12 120709 830.25 858.75 830.00 843.75 +22.00 48,157 145,742 +928
Mar13 120709 840.00 867.50 840.00 853.25 +20.50 9,947 42,848 +2,200
May13 120709 843.50 859.00 843.50 850.00 +20.75 1,492 11,736 -43
Jul13 120709 821.50 840.00 821.50 831.00 +13.25 6,669 35,334 +1,076
Total Volume and Open Interest 133,472 430,323 +6,285
Wheat(KCBT)
Jul12 120709 811.75 828.75 811.75 817.50 +28.00 115 442 -73
Sep12 120709 817.00 846.00 817.00 829.50 +21.00 17,232 74,867 +650
Dec12 120709 837.00 867.00 837.00 851.25 +20.25 9,831 43,400 +461
Mar13 120709 857.00 876.75 855.75 861.75 +19.50 2,620 10,323 -412
May13 120709 855.50 878.00 855.50 864.75 +19.50 536 5,286 -58
Jul13 120709 843.00 867.00 843.00 855.00 +14.50 1,930 11,833 +408
Total Volume and Open Interest 32,546 147,030 +1,156
Wheat(MGE)
Jul12 120709 914.00 914.00 914.00 914.00 +0.25 25 20 +3
Sep12 120709 912.00 936.75 912.00 926.75 +21.25 3,242 15,796 +203
Dec12 120709 913.00 934.00 913.00 922.00 +15.25 1,842 12,283 +492
Mar13 120709 918.00 938.00 918.00 927.00 +14.00 589 3,046 +203
May13 120709 932.50 932.50 932.50 932.50 +14.50 145 561 +40
Total Volume and Open Interest 5,963 32,136 +988
Oats(CBOT)
Jul12 120709 354.00 375.00 351.50 374.75 +23.25 4 25 +0
Sep12 120709 367.25 381.75 361.75 377.75 +16.00 153 2,323 +10
Dec12 120709 361.50 379.50 359.50 379.50 +20.00 607 6,695 +161
Mar13 120709 374.00 383.50 363.50 383.50 +20.00 19 90 -17
Total Volume and Open Interest 783 9,133 +154
Rough Rice(CBOT)
Jul12 120709 14.85 15.00 14.77 14.95 +0.19 187 226 -32
Sep12 120709 15.14 15.35 15.09 15.25 +0.19 766 10,418 -1
Nov12 120709 15.43 15.61 15.40 15.52 +0.19 197 2,214 +17
Jan13 120709 15.71 15.81 15.71 15.81 +0.20 16 144 +16
Total Volume and Open Interest 1,166 13,125 +0
Live Cattle(CME)
Aug12 120709 119.150 119.980 118.400 119.050 -0.150 20,820 122,192 -1,977
Oct12 120709 123.430 124.250 122.785 123.600 -0.050 19,974 83,487 -2,324
Dec12 120709 127.750 128.235 127.150 127.500 -0.350 15,558 64,910 +1,699
Feb13 120709 130.630 131.435 130.300 130.785 -0.015 6,723 25,716 -47
Apr13 120709 133.000 133.985 132.985 133.500 +0.250 1,876 11,120 +62
Jun13 120709 129.550 130.450 129.550 130.300 +0.550 484 2,782 +163
Total Volume and Open Interest 65,495 311,768 -2,394
Feeder Cattle(CME)
Aug12 120709 145.100 145.185 143.600 144.285 -2.250 4,449 17,193 -255
Sep12 120709 148.500 148.500 147.050 147.285 -2.765 1,668 6,495 +105
Oct12 120709 151.285 151.285 149.600 149.630 -2.970 1,288 5,596 -18
Nov12 120709 153.000 153.000 151.130 151.350 -2.780 612 3,398 +76
Jan13 120709 153.825 153.900 152.500 153.300 -2.200 487 2,752 -10
Mar13 120709 154.500 154.575 153.550 154.500 -1.600 38 490 +5
Apr13 120709 155.000 155.400 154.850 155.400 -2.000 0 65 +0
Total Volume and Open Interest 8,544 36,025 -96
Lean Hogs(CME)
Jul12 120709 96.535 97.230 95.800 96.800 +0.570 8,341 18,633 -1,843
Aug12 120709 93.150 94.730 92.750 93.950 +0.650 19,164 67,603 -2,300
Oct12 120709 82.400 84.300 82.150 84.135 +1.885 14,263 59,306 -541
Dec12 120709 80.600 82.300 80.475 82.000 +1.700 10,881 52,252 +697
Feb13 120709 83.750 86.200 83.750 86.000 +2.400 3,582 23,898 +449
Apr13 120709 86.100 89.000 86.100 88.900 +2.820 1,341 16,109 +386
May13 120709 90.150 93.135 90.150 92.800 +2.650 39 705 +9
Jun13 120709 92.750 95.150 92.430 95.150 +3.000 345 8,864 +102
Total Volume and Open Interest 58,144 250,581 -2,974
Class III Milk(CME)
Jul12 120709 16.69 16.75 16.56 16.60 -0.11 388 3,867 -38
Aug12 120709 17.55 17.73 17.48 17.52 unch 240 4,783 -12
Sep12 120709 17.87 18.05 17.87 17.90 +0.03 204 3,316 +54
Oct12 120709 17.78 17.92 17.76 17.82 +0.06 164 3,086 +82
Nov12 120709 17.63 17.85 17.63 17.80 +0.17 98 2,735 +39
Total Volume and Open Interest 1,236 22,291 +226
Cocoa(ICE)
Jul12 120709 2312 2312 2312 2312 +67 32 29 +5
Sep12 120709 2255 2340 2252 2319 +67 13,765 70,146 -1,255
Dec12 120709 2270 2349 2264 2331 +66 6,178 41,985 +191
Mar13 120709 2278 2353 2275 2339 +72 2,152 30,017 +653
May13 120709 2288 2354 2282 2345 +71 1,547 15,127 +231
Jul13 120709 2289 2358 2287 2349 +70 624 6,951 +394
Sep13 120709 2358 2362 2349 2352 +65 109 4,534 +27
Total Volume and Open Interest 24,868 179,457 +305
Coffee "C"(ICE)
Jul12 120709 176.90 181.75 176.90 181.75 +5.85 30 95 -14
Sep12 120709 176.00 182.80 175.10 182.35 +5.90 22,243 73,720 -356
Dec12 120709 178.80 185.45 178.25 185.25 +5.85 8,401 36,190 +421
Mar13 120709 182.20 188.90 181.90 188.75 +5.85 3,008 17,788 +200
May13 120709 184.45 191.20 184.40 191.20 +5.85 1,093 5,242 +206
Jul13 120709 189.55 193.35 189.50 193.35 +5.80 271 3,666 +46
Total Volume and Open Interest 35,455 138,671 +727
Orange Juice(ICE)
Jul12 120709 133.90 133.90 130.00 130.30 -1.10 10 329 -7
Sep12 120709 127.10 129.25 125.25 129.00 +1.90 1,570 13,931 +68
Nov12 120709 124.25 127.25 124.25 127.25 +2.15 206 4,697 +74
Jan13 120709 124.00 126.50 124.00 126.30 +1.55 88 1,554 +67
Mar13 120709 126.20 126.20 126.15 126.15 +1.25 3 1,177 +0
May13 120709 126.00 126.00 126.00 126.00 +1.20 0 176 +0
Total Volume and Open Interest 1,877 21,876 +202
Sugar #11(ICE)
Oct12 120709 22.32 22.87 22.25 22.70 +0.45 77,465 326,654 -4,597
Mar13 120709 22.62 23.18 22.60 23.10 +0.48 37,600 155,713 -1,471
May13 120709 22.46 22.98 22.43 22.96 +0.50 14,734 43,358 -1,035
Jul13 120709 22.27 22.78 22.23 22.75 +0.49 11,071 72,482 -499
Oct13 120709 22.19 22.66 22.13 22.63 +0.46 5,079 30,204 +460
Mar14 120709 22.19 22.68 22.19 22.65 +0.41 1,303 25,674 +312
May14 120709 21.93 22.23 21.92 22.21 +0.27 300 5,832 +80
Jul14 120709 21.80 22.02 21.75 22.00 +0.23 275 5,469 -64
Total Volume and Open Interest 148,341 672,336 -6,345
London Cocoa(LCE)
Jul12 120709 1598 1639 1584 1634 +30 3,844 29,338 -1,016
Sep12 120709 1568 1619 1561 1614 +46 7,019 44,858 +2,830
Dec12 120709 1549 1597 1542 1590 +42 4,307 43,603 +408
Mar13 120709 1525 1571 1519 1565 +40 2,976 46,584 +114
May13 120709 1522 1569 1518 1559 +37 1,086 16,608 +358
Jul13 120709 1525 1565 1525 1558 +35 59 7,447 -14
Sep13 120709 1526 1560 1525 1556 +31 4 5,024 +584
Total Volume and Open Interest 19,495 199,759 +3,283
London Sugar(LCE)
Aug12 120709 644.70 647.10 639.10 646.10 +6.00 2,461 13,408 -445
Oct12 120709 605.50 612.90 600.80 609.50 +8.00 2,939 19,211 +1,523
Dec12 120709 590.00 598.00 588.20 595.50 +8.20 872 8,759 -3
Mar13 120709 595.30 603.80 595.00 602.00 +8.50 802 9,611 -219
May13 120709 594.00 602.90 594.00 601.60 +9.40 88 2,864 -1
Total Volume and Open Interest 7,196 57,140 +921
Cotton(ICE)
Jul12 120709 70.84 70.84 70.84 70.84 +0.06 0 343 -109
Oct12 120709 70.75 71.80 70.37 70.37 -0.16 79 476 +9
Dec12 120709 71.20 72.60 70.35 70.69 +0.07 9,970 131,962 +727
Mar13 120709 72.45 73.76 71.65 71.98 +0.08 1,600 22,131 +87
May13 120709 73.60 74.45 72.73 73.09 +0.10 827 4,491 +253
Jul13 120709 74.55 75.45 73.77 74.16 +0.19 381 5,654 +6
Total Volume and Open Interest 12,906 166,445 +965
Lumber(CME)
Jul12 120709 283.2 288.0 283.1 287.9 +4.6 357 541 -171
Sep12 120709 287.0 292.5 286.8 292.0 +4.1 871 4,556 -181
Nov12 120709 277.5 282.0 277.5 282.0 +4.5 181 938 -10
Jan13 120709 284.4 287.2 284.4 287.2 +3.2 3 230 +1
Total Volume and Open Interest 1,414 6,375 -361
Crude Oil(NYM)
Aug12 120709 84.20 86.48 84.00 85.99 +1.54 368,616 243,773 -20,570
Sep12 120709 84.58 86.84 84.51 86.37 +1.54 94,357 167,609 +8,379
Oct12 120709 85.03 87.20 84.97 86.74 +1.53 48,360 83,074 -4,232
Nov12 120709 85.46 87.62 85.42 87.18 +1.52 34,909 68,948 -1,471
Dec12 120709 85.92 88.10 85.89 87.66 +1.53 56,665 168,215 -2,108
Jan13 120709 87.03 88.52 86.38 88.11 +1.52 9,278 58,086 +724
Feb13 120709 86.95 88.87 86.78 88.48 +1.50 6,315 26,959 +80
Mar13 120709 87.81 89.13 87.10 88.74 +1.46 5,452 39,850 +513
Apr13 120709 88.25 88.90 88.25 88.90 +1.44 4,072 15,569 -685
May13 120709 88.08 88.98 88.08 88.98 +1.41 2,879 17,162 +132
Jun13 120709 88.05 89.41 87.44 89.02 +1.39 13,304 79,922 -790
Jul13 120709 87.60 89.40 87.60 89.02 +1.37 1,878 26,483 -285
Aug13 120709 88.98 88.98 88.98 88.98 +1.37 2,192 14,482 -453
Sep13 120709 88.91 88.91 88.91 88.91 +1.36 2,143 21,207 +184
Oct13 120709 88.83 88.83 88.83 88.83 +1.34 1,439 12,700 +73
Nov13 120709 88.75 88.75 88.75 88.75 +1.33 1,498 17,799 -155
Total Volume and Open Interest 675,430 1,422,583 -20,406
e-miNY Crude Oil(NYM)
Jul12 120619 83.000 84.375 82.300 84.025 +0.750 4,042 1,313 -363
Aug12 120709 84.275 86.475 84.025 86.000 +1.550 13,099 2,342 +13
Sep12 120709 84.575 86.825 84.575 86.375 +1.550 303 577 -22
Oct12 120709 85.600 86.750 85.275 86.750 +1.550 21 42 -3
Nov12 120709 86.225 87.175 85.650 87.175 +1.525 10 14 +2
Dec12 120709 86.100 87.650 86.000 87.650 +1.525 8 299 +1
Jan13 120709 86.850 88.100 86.850 88.100 +1.500 6 17 -2
Feb13 120709 88.475 88.475 88.475 88.475 +1.500 0 74 +0
Mar13 120709 88.750 88.750 88.750 88.750 +1.475 0 1 +0
Apr13 120709 88.900 88.900 88.900 88.900 +1.450 0 1 +0
Total Volume and Open Interest 13,447 3,570 -11
Heating Oil(NYM)
Aug12 120709 270.99 276.70 270.28 274.90 +3.91 54,531 88,708 -4,506
Sep12 120709 271.14 276.54 270.38 274.76 +3.75 25,947 47,102 +2,578
Oct12 120709 272.40 276.81 270.81 275.05 +3.67 13,021 29,031 +110
Nov12 120709 273.81 277.19 271.60 275.44 +3.62 8,718 21,836 +2,206
Dec12 120709 272.37 277.51 271.79 275.81 +3.62 16,305 45,605 -947
Jan13 120709 273.59 277.83 272.55 276.15 +3.59 6,452 20,718 +1,040
Feb13 120709 273.55 277.24 272.84 275.60 +3.52 3,191 9,486 +933
Mar13 120709 272.23 275.93 270.89 274.31 +3.44 2,692 15,977 +194
Apr13 120709 269.61 273.65 269.61 272.54 +3.39 2,317 18,039 +529
May13 120709 274.08 277.25 274.08 276.04 +3.32 259 8,938 +204
Jun13 120709 273.48 275.66 273.48 275.66 +3.26 531 5,433 +194
Jul13 120709 276.38 276.40 275.96 275.96 +3.20 88 2,015 +17
Aug13 120709 276.36 276.36 276.36 276.36 +3.15 26 627 +6
Sep13 120709 276.76 276.76 276.76 276.76 +3.15 0 344 +0
Total Volume and Open Interest 134,338 317,899 +2,385
Gasoline(NYMEX)
Aug12 120709 271.90 277.64 270.42 275.94 +4.34 60,321 78,131 -4,377
Sep12 120709 260.85 265.95 259.39 264.36 +4.10 48,651 62,704 +3,645
Oct12 120709 241.60 246.75 240.49 245.20 +4.06 28,279 33,153 +4,521
Nov12 120709 238.31 242.46 236.46 241.19 +4.11 13,744 18,169 +1,582
Dec12 120709 235.56 240.93 234.95 239.72 +4.16 10,636 31,562 +491
Jan13 120709 236.09 240.52 235.98 239.73 +4.15 4,299 11,923 +273
Feb13 120709 237.49 240.71 237.09 240.71 +4.09 2,875 3,906 +109
Mar13 120709 239.86 242.50 239.25 242.50 +4.01 2,593 4,798 +440
Apr13 120709 254.16 256.83 254.16 256.78 +3.83 1,701 6,215 +115
May13 120709 254.75 255.98 254.75 255.98 +3.76 399 1,005 +66
Total Volume and Open Interest 174,776 261,660 +7,820
e-miNY RBOB Gasoline(NYM)
Aug12 120709 275.90 275.94 275.90 275.90 +4.30 0 3 +0
Sep12 120709 264.40 264.40 264.36 264.40 +4.10      
Oct12 120709 245.20 245.20 245.20 245.20 +4.10      
Nov12 120709 241.20 241.20 241.19 241.20 +4.10      
Total Volume and Open Interest 0 3 +0
Natural Gas(NYM)
Aug12 120709 2.781 2.896 2.776 2.883 +0.107 102,569 151,722 -2,923
Sep12 120709 2.781 2.894 2.780 2.876 +0.090 39,006 233,706 +74
Oct12 120709 2.828 2.925 2.824 2.908 +0.083 32,053 131,190 -1,399
Nov12 120709 3.054 3.137 3.053 3.127 +0.076 21,509 104,039 +411
Dec12 120709 3.302 3.392 3.302 3.381 +0.082 10,534 54,427 +55
Jan13 120709 3.464 3.532 3.453 3.523 +0.083 15,809 100,205 +2,836
Feb13 120709 3.506 3.545 3.497 3.537 +0.083 2,846 25,528 -14
Mar13 120709 3.446 3.515 3.446 3.508 +0.077 6,019 49,382 +149
Apr13 120709 3.418 3.483 3.418 3.479 +0.077 7,887 61,817 +750
May13 120709 3.464 3.508 3.463 3.504 +0.077 1,336 15,374 -220
Jun13 120709 3.490 3.543 3.489 3.539 +0.077 2,461 7,224 +324
Jul13 120709 3.530 3.588 3.530 3.587 +0.076 728 12,276 +175
Aug13 120709 3.563 3.608 3.561 3.607 +0.076 994 8,817 +129
Sep13 120709 3.587 3.610 3.566 3.609 +0.076 626 8,379 +141
Oct13 120709 3.604 3.647 3.597 3.646 +0.074 1,316 35,119 +306
Nov13 120709 3.748 3.768 3.723 3.768 +0.072 455 18,489 +145
Total Volume and Open Interest 247,743 1,117,546 +1,393
Brent Crude Oil(ICE)
Aug12 120709 98.15 101.06 97.92 100.32 +2.13 314,927 144,299 -14,952
Sep12 120709 97.76 100.42 97.57 99.73 +1.94 204,852 230,521 -2,207
Oct12 120709 97.43 99.87 97.23 99.26 +1.83 108,037 141,240 +2,606
Nov12 120709 97.73 99.67 97.39 99.08 +1.72 59,448 80,750 +6,274
Dec12 120709 97.16 99.49 97.16 98.92 +1.62 96,048 136,225 +5,493
Jan13 120709 97.08 99.35 97.08 98.80 +1.56 17,467 32,203 +386
Feb13 120709 97.66 99.12 97.21 98.66 +1.50 11,666 19,847 +404
Mar13 120709 97.43 98.96 97.10 98.51 +1.46 9,421 33,893 -1,154
Apr13 120709 97.43 98.81 97.05 98.36 +1.42 6,497 13,147 -241
May13 120709 98.25 98.25 98.25 98.25 +1.40 4,802 14,804 +285
Jun13 120709 97.26 98.58 96.83 98.14 +1.38 18,666 51,665 -745
Jul13 120709 98.03 98.03 98.03 98.03 +1.37 3,861 10,707 +848
Aug13 120709 97.87 97.87 97.87 97.87 +1.34 2,553 12,237 +360
Sep13 120709 97.66 97.66 97.66 97.66 +1.31 3,057 11,662 -78
Total Volume and Open Interest 902,593 1,182,736 -3,601
Gas Oil(ICE)
Jul12 120709 869.00 883.50 864.50 873.75 +5.00 53,369 47,670 -17,756
Aug12 120709 861.00 878.00 858.75 868.25 +5.75 117,743 118,719 +4,019
Sep12 120709 857.50 874.50 855.25 864.50 +5.75 75,680 72,934 +1,937
Oct12 120709 859.25 870.00 852.50 861.50 +5.50 43,301 49,431 +4,056
Nov12 120709 856.00 863.25 852.25 859.00 +5.50 19,712 33,322 +1,647
Dec12 120709 854.50 865.75 849.00 856.50 +5.25 39,638 64,925 -1,022
Jan13 120709 854.00 862.25 849.75 855.50 +5.25 5,874 22,222 +398
Feb13 120709 851.25 858.50 850.00 854.25 +5.25 3,575 17,128 -126
Mar13 120709 849.75 852.50 848.50 852.50 +5.00 1,889 15,388 -329
Apr13 120709 848.50 851.00 847.25 851.00 +5.00 1,074 11,540 -76
Total Volume and Open Interest 372,420 557,287 -7,259
Ethanol(CBOT)
Jul12 120705 2.417 2.419 2.388 2.398 +0.044 15 82 -53
Aug12 120709 2.500 2.524 2.482 2.504 +0.100 513 1,698 +75
Sep12 120709 2.460 2.490 2.442 2.464 +0.096 195 1,527 -1
Oct12 120709 2.415 2.427 2.404 2.423 +0.103 187 1,523 +40
Nov12 120709 2.367 2.404 2.367 2.399 +0.105 191 1,506 +32
Dec12 120709 2.362 2.401 2.362 2.396 +0.108 151 1,347 -10
Jan13 120709 2.380 2.409 2.380 2.404 +0.103 120 1,140 +64
Feb13 120709 2.392 2.414 2.392 2.408 +0.107 72 823 +25
Total Volume and Open Interest 1,632 11,309 +243
WTI Crude Oil(ICE)
Aug12 120709 84.30 86.48 84.13 85.99 +1.54 67,744 62,059 -2,598
Sep12 120709 84.64 86.83 84.56 86.37 +1.54 25,692 44,175 -960
Oct12 120709 85.02 87.17 85.02 86.74 +1.53 15,184 21,194 +229
Nov12 120709 85.44 87.54 85.42 87.18 +1.52 9,928 18,093 -1,116
Dec12 120709 86.08 88.09 85.92 87.66 +1.53 18,666 81,617 +221
Jan13 120709 86.97 88.11 86.46 88.11 +1.52 3,449 15,413 +713
Feb13 120709 87.69 88.48 87.46 88.48 +1.50 2,650 9,381 -462
Mar13 120709 87.99 88.74 87.74 88.74 +1.46 1,785 8,078 +740
Apr13 120709 88.18 88.90 87.35 88.90 +1.44 1,563 3,552 +378
May13 120709 88.33 88.98 88.33 88.98 +1.41 574 2,679 -4
Jun13 120709 88.34 89.42 87.52 89.02 +1.39 2,479 23,926 +652
Jul13 120709 89.02 89.02 89.02 89.02 +1.37 209 1,849 -9
Aug13 120709 88.98 88.98 88.98 88.98 +1.37 528 3,063 +353
Sep13 120709 88.91 88.91 88.91 88.91 +1.36 561 6,411 -7
Oct13 120709 88.83 88.83 88.83 88.83 +1.34 30 1,438 +2
Nov13 120709 88.75 88.75 88.75 88.75 +1.33 39 3,167 -8
Total Volume and Open Interest 156,084 428,229 -1,732
US Dollar Index(ICE)
Sep12 120709 83.560 83.630 83.265 83.350 -0.210 27,610 62,247 -2,167
Dec12 120709 83.790 83.920 83.670 83.690 -0.220 27 608 -19
Mar13 120709 84.010 84.010 84.010 84.010 -0.220      
Total Volume and Open Interest 27,637 62,855 -2,186
Australian Dollar(CME)
Sep12 120709 101.18 101.47 100.89 101.32 +0.08 183,521 126,001 +870
Dec12 120709 100.46 100.58 100.40 100.56 +0.07 44 770 +20
Mar13 120709 99.87 99.87 99.80 99.87 +0.07 0 4 +0
Total Volume and Open Interest 183,565 126,777 +890
British Pound(CME)
Sep12 120709 154.78 155.36 154.68 155.16 +0.44 168,853 114,575 +6,917
Dec12 120709 154.95 155.35 154.68 155.12 +0.44 54 455 +21
Mar13 120709 155.11 155.11 154.67 155.11 +0.44 0 157 -1
Total Volume and Open Interest 168,907 115,188 +6,937
Canadian Dollar(CME)
Sep12 120709 97.87 98.06 97.67 97.91 +0.05 108,708 87,810 +3,331
Dec12 120709 97.69 97.81 97.50 97.73 +0.06 626 6,757 -34
Mar13 120709 97.61 97.61 97.51 97.58 +0.07 9 1,496 +9
Jun13 120709 97.20 97.44 97.20 97.39 +0.05 19 330 +8
Total Volume and Open Interest 109,362 96,441 +3,314
Japanese Yen(CME)
Sep12 120709 125.61 126.02 125.47 125.76 +0.10 98,945 116,683 -284
Dec12 120709 125.94 125.94 125.83 125.94 +0.11 62 462 +3
Mar13 120709 126.13 126.13 126.04 126.13 +0.09 0 33 +0
Total Volume and Open Interest 99,007 117,182 -281
Swiss Franc(CME)
Sep12 120709 102.27 102.78 102.21 102.66 +0.31 60,763 57,466 +4,314
Dec12 120709 102.83 102.95 102.63 102.95 +0.32 13 174 +1
Mar13 120709 103.26 103.26 102.95 103.26 +0.31 0 2 +0
Total Volume and Open Interest 60,776 57,642 +4,315
EuroFX(CME)
Sep12 120709 122.80 123.36 122.66 123.21 +0.38 403,817 317,778 +16,814
Dec12 120709 123.03 123.45 122.99 123.37 +0.38 508 1,370 +140
Mar13 120709 123.18 123.62 123.18 123.56 +0.38 43 71 +12
Total Volume and Open Interest 404,368 319,830 +16,966
Mexican Peso(CME)
Jul12 120709 744.8 744.8 741.5 744.8 +3.2      
Aug12 120709 742.8 742.8 739.8 742.8 +3.0      
Total Volume and Open Interest 52,232 138,456 +5,793
Brazilian Real(CME)
Aug12 120709 489.90 489.90 489.30 489.90 +0.60 10 1,730 -10
Sep12 120709 486.10 487.00 486.10 487.00 +0.90 165 2,354 -248
Oct12 120709 485.05 485.05 484.15 485.05 +0.90      
Nov12 120709 483.15 483.15 482.25 483.15 +0.90      
Total Volume and Open Interest 175 17,647 -258
30-Year T-Bonds(CBOT)
Sep12 120709 149~280 150~230 149~260 150~190 +0~230 337,716 633,174 +9,594
Dec12 120709 150~300 151~250 150~290 151~210 +0~240 124 3,200 +6
Mar13 120709 151~300 151~300 151~060 151~300 +0~240 0 1 +0
Total Volume and Open Interest 337,840 636,375 +9,600
10-Year T-Notes(CBOT)
Sep12 120709 134~115 134~200 134~105 134~175 +0~060 957,867 1,775,238 +2,558
Dec12 120709 133~140 133~180 133~140 133~180 +0~040 2 33 -1
Mar13 120709 132~230 132~230 132~190 132~230 +0~040      
Total Volume and Open Interest 957,869 1,775,271 +2,557
5-Year T-Notes(CBOT)
Sep12 120709 124~053 124~066 124~051 124~061 +0~010 393,654 1,123,625 -14,872
Dec12 120709 124~021 124~021 124~011 124~021 +0~010 0 8 +0
Mar13 120709 123~069 123~069 123~059 123~069 +0~010      
Total Volume and Open Interest 393,654 1,123,633 -14,872
2 Year T-Notes(CBOT)
Sep12 120709 110~024 110~026 110~023 110~026 +0~003 150,557 787,015 -8,632
Dec12 120709 110~024 110~024 110~021 110~024 +0~003 0 2 +0
Mar13 120709 109~090 109~090 109~087 109~090 +0~003      
Total Volume and Open Interest 150,557 787,017 -8,632
Eurodollars(CME)
Sep12 120709 99.560 99.565 99.545 99.555 unch 214,203 957,848 -6,882
Dec12 120709 99.525 99.535 99.510 99.520 unch 264,156 982,577 -2,432
Mar13 120709 99.500 99.505 99.480 99.490 -0.005 205,018 687,965 -8,031
Jun13 120709 99.475 99.485 99.460 99.470 -0.005 162,837 653,166 +9,327
Sep13 120709 99.460 99.470 99.450 99.460 unch 141,091 649,397 +7,866
Dec13 120709 99.445 99.450 99.430 99.445 +0.005 126,560 664,154 +3,026
Mar14 120709 99.420 99.435 99.415 99.430 +0.005 124,375 593,602 -7,286
Jun14 120709 99.385 99.405 99.380 99.395 +0.005 111,863 459,710 -1,815
Sep14 120709 99.340 99.360 99.340 99.350 +0.010 85,082 358,842 +3,622
Dec14 120709 99.265 99.290 99.265 99.280 +0.015 74,626 331,905 +3,655
Mar15 120709 99.190 99.225 99.190 99.215 +0.025 85,157 302,219 -2,767
Jun15 120709 0.786 0.826 0.786 0.816 +0.030 75,274 256,727 -1,141
Sep15 120709 0.666 0.711 0.666 0.706 +0.040 56,682 221,636 +2,175
Dec15 120709 0.526 0.581 0.526 0.576 +0.045 29,167 142,400 -1,896
Mar16 120709 0.406 0.461 0.406 0.461 +0.050 22,315 85,388 -1,080
Jun16 120709 0.271 0.336 0.271 0.331 +0.055 18,362 98,358 -1,660
Sep16 120709 0.131 0.201 0.131 0.196 +0.055 7,588 73,516 -246
Dec16 120709 6.545 0.056 6.545 0.051 -6.499 7,444 66,757 -181
Total Volume and Open Interest 1,835,685 7,823,950 -5,306
30 Day Federal Funds(CBOT)
Jul12 120709 99.835 99.838 99.832 99.835 unch 1,787 60,633 +26
Aug12 120709 99.835 99.840 99.830 99.830 unch 657 55,537 +167
Sep12 120709 99.835 99.840 99.830 99.830 unch 3,187 48,961 -1,055
Oct12 120709 99.835 99.840 99.830 99.830 unch 2,049 50,996 -814
Nov12 120709 99.835 99.840 99.830 99.835 +0.005 2,290 33,867 +452
Dec12 120709 99.840 99.845 99.835 99.840 +0.005 555 26,200 +64
Total Volume and Open Interest 17,086 484,467 -1,515
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Sep12 120709 99.675 99.675 99.675 99.675 unch      
Dec12 120709 99.675 99.675 99.675 99.675 unch      
Mar13 120709 99.677 99.677 99.677 99.677 unch      
Jun13 120709 99.680 99.680 99.680 99.680 unch      
Sep13 120709 99.680 99.680 99.680 99.680 unch      
Dec13 120709 99.685 99.685 99.685 99.685 unch      
Mar14 120709 99.685 99.685 99.685 99.685 unch      
Jun14 120709 99.545 99.545 99.545 99.545 unch      
Sep14 120709 99.405 99.405 99.405 99.405 unch      
Dec14 120709 99.580 99.580 99.580 99.580 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Sep12 120709 99.68 99.68 99.68 99.68 unch 4 1,785 +0
Dec12 120709 99.68 99.68 99.68 99.68 unch 0 515 +0
Mar13 120709 99.68 99.68 99.68 99.68 unch 0 185 +0
Jun13 120709 99.68 99.68 99.68 99.68 unch 0 202 +0
Sep13 120709 99.68 99.68 99.68 99.68 unch 0 305 +0
Dec13 120709 99.68 99.68 99.68 99.68 unch 0 384 +0
Mar14 120709 99.68 99.68 99.68 99.68 unch 0 344 +0
Jun14 120709 99.54 99.54 99.54 99.54 unch      
Total Volume and Open Interest 4 3,721 +0
Japanese Gov't Bonds(SGX)
Sep12 120709 143.97 144.15 143.97 144.14 +0.16 1,066 18,449 +238
Dec12 120709 143.29 143.29 143.29 143.29 +0.16 0 6 +0
Mar13 120709 141.20 141.20 141.20 141.20 +0.16      
Total Volume and Open Interest 1,066 18,455 +238
Euro-Bund(EUREX)
Sep12 120709 143.94 144.28 143.85 143.99 +0.05 732,884 826,859 +5,935
Dec12 120709 142.37 142.50 142.29 142.29 +0.06 79 137 +51
Mar13 120709 142.29 142.29 142.29 142.29 +0.06      
Total Volume and Open Interest 732,963 826,996 +5,986
Euro-Bobl(EUREX)
Sep12 120709 127.58 127.71 127.49 127.54 -0.03 459,090 575,460 +5,474
Dec12 120709 126.03 126.03 125.92 125.92 -0.03 100 119 +100
Mar13 120709 125.92 125.92 125.92 125.92 -0.03      
Total Volume and Open Interest 459,190 575,579 +5,574
3-Mth Euribor(EUREX)
Sep12 120709 99.555 99.555 99.545 99.545 -0.025 151 3,020 +149
Dec12 120709 99.570 99.570 99.555 99.555 -0.030 150 1,360 +150
Mar13 120709 99.550 99.550 99.550 99.550 -0.040 50 1,068 +27
Total Volume and Open Interest 411 6,872 +342
Long Gilt(LIFFE)
Sep12 120709 120~18 120~27 120~13 120~19 +0~05 98,765 335,541 +7,784
Dec12 120709 119~17 119~17 119~17 119~17 +0~05 0 70 +68
Total Volume and Open Interest 98,765 335,611 +7,852
3-Mth Short Sterling(LIFFE)
Sep12 120709 99.29 99.30 99.26 99.27 -0.01 34,766 378,837 -16,938
Dec12 120709 99.35 99.35 99.31 99.32 -0.01 39,833 309,359 -6,600
Mar13 120709 99.38 99.39 99.35 99.36 -0.01 46,977 285,927 +3,220
Jun13 120709 99.40 99.41 99.37 99.37 -0.01 56,444 301,278 +5,964
Sep13 120709 99.40 99.41 99.36 99.37 unch 57,562 349,472 +14,018
Dec13 120709 99.39 99.39 99.34 99.35 unch 47,407 223,499 +5,315
Total Volume and Open Interest 373,304 2,520,292 +9,973
3-Mth Euribor(LIFFE)
Sep12 120709 99.570 99.590 99.545 99.545 -0.025 116,608 570,806 +40,106
Dec12 120709 99.585 99.595 99.550 99.555 -0.030 110,959 534,319 +14,792
Mar13 120709 99.585 99.595 99.545 99.550 -0.040 73,637 438,800 +8,001
Total Volume and Open Interest 756,008 3,411,655 +119,040
3-Mth Aus T-Bills(SFE)
Sep12 120709 96.65 96.69 96.63 96.69 +0.04 14,387 173,761 -793
Dec12 120709 96.86 96.94 96.84 96.94 +0.08 13,844 169,239 -4,846
Mar13 120709 96.94 97.03 96.91 97.03 +0.09 7,560 108,926 -1,882
Jun13 120709 96.91 97.02 96.88 97.02 +0.11 4,449 81,403 -383
Sep13 120709 96.84 96.95 96.80 96.95 +0.11 2,477 54,142 +150
Dec13 120709 96.73 96.86 96.71 96.86 +0.11 3,804 38,303 +871
Mar14 120709 96.69 96.80 96.66 96.80 +0.11 2,356 27,140 +780
Jun14 120709 96.62 96.73 96.62 96.73 +0.11 674 11,922 +315
Sep14 120709 96.67 96.68 96.66 96.68 +0.11 130 1,733 +0
Dec14 120709 96.59 96.60 96.59 96.60 +0.10 45 444 +29
Total Volume and Open Interest 49,726 667,052 -5,759
10-Year Aus T-Bonds(SFE)
Sep12 120709 97.01 97.13 96.98 97.10 +0.09 44,268 373,650 -434
Dec12 120709 97.10 97.10 97.10 97.10 +0.09      
Total Volume and Open Interest 44,268 373,650 -434
3-Year Aus T-Bonds(SFE)
Sep12 120709 97.57 97.71 97.55 97.70 +0.13 130,916 408,078 +6,254
Dec12 120709 97.70 97.70 97.70 97.70 +0.13      
Total Volume and Open Interest 130,916 408,078 +6,254
Gold(CMX)
Aug12 120709 1582.4 1593.1 1576.0 1589.1 +10.2 172,550 205,432 -10,871
Oct12 120709 1579.8 1595.0 1579.3 1591.4 +10.3 3,046 20,200 -874
Dec12 120709 1586.9 1597.3 1582.2 1593.7 +10.4 10,596 90,055 +5,041
Feb13 120709 1586.0 1599.5 1586.0 1595.8 +10.5 761 20,793 +103
Apr13 120709 1588.0 1598.0 1588.0 1597.8 +10.5 487 15,103 +77
Jun13 120709 1594.5 1599.8 1594.5 1599.8 +10.5 324 18,444 +55
Aug13 120709 1594.0 1601.8 1594.0 1601.8 +10.5 48 1,502 -4
Oct13 120709 1596.0 1606.0 1596.0 1604.0 +10.5 0 554 +0
Dec13 120709 1603.8 1606.5 1603.8 1606.5 +10.5 55 9,203 +18
Feb14 120709 1608.9 1608.9 1608.9 1608.9 +10.5 1 5 -1
Apr14 120709 1611.4 1611.4 1611.4 1611.4 +10.5 0 1 +0
Jun14 120709 1614.0 1614.0 1614.0 1614.0 +10.6 1 8,722 -1
Total Volume and Open Interest 187,981 421,508 -6,458
Silver(CMX)
Jul12 120709 2712.5 2741.1 2709.0 2741.1 +52.2 360 1,960 -317
Sep12 120709 2703.5 2748.0 2687.0 2744.4 +52.4 45,194 61,813 -202
Dec12 120709 2701.0 2754.0 2701.0 2752.0 +52.5 6,249 25,276 -448
Mar13 120709 2703.0 2756.7 2703.0 2756.7 +52.7 313 4,457 +54
May13 120709 2758.6 2758.6 2758.6 2758.6 +52.9 23 2,465 -10
Jul13 120709 2708.5 2759.8 2708.5 2759.8 +52.9 84 3,954 +3
Sep13 120709 2760.7 2760.7 2760.7 2760.7 +52.8 29 2,227 +25
Total Volume and Open Interest 52,480 121,851 -857
Platinum(NYMEX)
Jul12 120709 1443.2 1443.2 1443.2 1443.2 -3.6 25 65 -30
Oct12 120709 1446.3 1451.3 1435.0 1445.9 -3.6 9,797 46,950 -996
Jan13 120709 1443.8 1452.6 1439.8 1449.3 -3.6 88 1,658 +45
Apr13 120709 1452.7 1452.7 1452.7 1452.7 -3.6 0 17 +0
Total Volume and Open Interest 9,911 48,698 -982
Palladium(NYMEX)
Sep12 120709 578.50 584.85 575.40 583.90 +3.55 3,941 21,088 -188
Dec12 120709 584.00 586.15 583.30 585.30 +3.80 207 932 +195
Mar13 120709 585.35 585.35 585.35 585.35 +3.80      
Total Volume and Open Interest 4,148 22,025 +7
Copper(CMX)
Jul12 120709 340.30 343.45 340.00 342.60 +2.15 906 3,604 -307
Sep12 120709 341.25 344.00 339.65 343.15 +2.20 64,174 81,029 -5,062
Dec12 120709 343.10 344.70 341.00 344.10 +2.30 2,143 31,421 +494
Mar13 120709 343.95 345.00 343.95 344.95 +2.35 342 7,240 -30
May13 120709 345.30 345.30 345.30 345.30 +2.30 4 1,489 +0
Total Volume and Open Interest 68,020 134,552 -4,899
DJIA Index(CBOT)
Sep12 120709 12715 12715 12625 12685 -42 334 12,664 -56
Dec12 120709 12616 12658 12616 12616 -42 0 1 +0
Mar13 120709 12549 12591 12549 12549 -42      
Jun13 120709 12473 12515 12473 12473 -42      
Total Volume and Open Interest 334 12,665 -56
E-mini DJIA Index(CBOT)
Sep12 120709 12708 12720 12622 12685 -42 122,418 91,436 +502
Dec12 120709 12658 12658 12567 12616 -42 0 36 +0
Mar13 120709 12549 12549 12549 12549 -42 0 1 +0
Jun13 120709 12473 12473 12473 12473 -42 1 38 +1
Total Volume and Open Interest 122,419 91,511 +503
S & P 500(CME)
Sep12 120709 1349.10 1350.10 1341.20 1349.20 -2.60 8,834 215,234 +364
Dec12 120709 1342.40 1342.40 1336.00 1342.40 -2.60 136 11,999 -416
Mar13 120709 1336.00 1336.00 1329.50 1336.00 -2.50 27 156 +6
Jun13 120709 1329.60 1329.60 1323.10 1329.60 -2.50 0 14 +0
Total Volume and Open Interest 8,997 227,403 -46
S & P 500 E-Mini(Globex)
Sep12 120709 1349.25 1350.25 1341.00 1349.25 -2.50 1,885,277 2,743,266 +29,743
Dec12 120709 1343.00 1343.00 1334.75 1342.50 -2.50 1,429 14,968 +216
Total Volume and Open Interest 1,886,781 2,758,593 +30,106
NASDAQ 100(CME)
Sep12 120709 2603.30 2616.00 2591.00 2606.00 -3.00 407 5,752 -124
Dec12 120709 2599.50 2602.50 2590.00 2599.50 -3.00      
Mar13 120709 2594.00 2597.00 2594.00 2594.00 -3.00      
Total Volume and Open Interest 407 5,752 -124
NASDAQ 100 E-Mini(Globex)
Sep12 120709 2602.50 2615.50 2591.50 2606.00 -3.00 219,466 360,700 +6,931
Dec12 120709 2610.50 2610.50 2586.00 2599.50 -3.00 11 51 +1
Total Volume and Open Interest 219,477 360,759 +6,932
S & P Midcap 400(CME)
Sep12 120709 944.00 945.90 944.00 944.00 -1.90 146 988 +146
Dec12 120709 942.00 943.90 942.00 942.00 -1.90      
Mar13 120709 940.00 941.90 940.00 940.00 -1.90      
Total Volume and Open Interest 146 988 +146
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Sep12 120709 9000 9000 8870 8935 -80 5,157 29,655 +1,155
Dec12 120709 8895 8895 8895 8895 -80 0 5 +0
Total Volume and Open Interest 5,157 29,660 +1,155
Nikkei 225(SGX)
Sep12 120709 9015 9035 8880 8890 -135 69,873 172,285 -528
Dec12 120709 8875 8875 8830 8830 -130 2,617 8,615 +1,970
Mar13 120709 8815 8815 8815 8815 -135 0 48 +0
Total Volume and Open Interest 72,731 195,786 +1,589
CAC 40(EURONEXT)
Jul12 120709 3173.5 3176.5 3138.5 3158.0 -10.0 115,088 337,770 +38,933
Aug12 120709 3173.0 3173.0 3140.0 3158.0 -10.0 198 12,689 +5,826
Sep12 120709 3180.0 3180.0 3136.0 3152.5 -10.0 236 33,108 +14
Total Volume and Open Interest 115,522 383,707 +44,774
Hang Seng Index(HKFE)
Jul12 120709 19644 19758 19410 19433 -388 64,034 92,028 +997
Aug12 120709 19600 19712 19380 19405 -377 270 682 -30
Sep12 120709 19530 19612 19308 19320 -383 111 3,994 -30
Total Volume and Open Interest 64,550 99,553 +968
DAX(EUREX)
Sep12 120709 6406.0 6425.0 6378.0 6399.5 -15.0 174,025 168,279 -1,472
Dec12 120709 6413.0 6422.0 6380.0 6401.0 -15.5 2,353 7,604 +772
Mar13 120709 6407.5 6422.0 6394.0 6405.0 -16.0 36 471 -5
Total Volume and Open Interest 176,414 176,354 -705
FT-SE 100(EURONEXT)
Sep12 120709 5630.00 5638.00 5565.50 5583.50 -32.50 82,681 617,094 +3,191
Dec12 120709 5590.00 5590.00 5553.50 5553.50 -32.50 15 589 +142
Mar13 120709 5513.50 5513.50 5513.50 5513.50 -32.50 0 130 +35
Total Volume and Open Interest 82,696 617,813 +3,368
SPI 200(SFE)
Sep12 120709 4119.0 4126.0 4075.0 4090.0 -35.0 21,992 227,139 +329
Dec12 120709 4098.0 4098.0 4089.0 4089.0 -35.0 0 4,871 -400
Mar13 120709 4056.0 4056.0 4056.0 4056.0 -35.0 32 1,583 -44
Total Volume and Open Interest 22,195 236,682 -112
GSCI(CME)
Jul12 120709 611.50 618.35 609.30 615.00 +11.25 398 7,951 -63
Aug12 120709 610.00 617.00 608.00 613.70 +11.20 79 559 +75
Sep12 120709 609.00 616.00 607.20 613.00 +12.00      
Total Volume and Open Interest 477 8,510 +12
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