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 Tue July 10, 2012
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul12 120710 1660.25 1672.25 1644.00 1648.75 -16.25 4,222 6,818 -2,158
Aug12 120710 1606.25 1611.25 1586.25 1590.50 -16.25 31,183 82,544 -3,055
Sep12 120710 1574.00 1579.75 1553.25 1557.75 -15.25 5,778 34,539 -67
Nov12 120710 1546.00 1555.50 1531.00 1538.50 -9.25 111,710 380,340 -2,282
Jan13 120710 1542.25 1549.75 1526.50 1535.00 -8.75 16,216 80,518 +2,633
Mar13 120710 1495.75 1495.75 1472.75 1485.75 -4.50 9,683 83,349 +1,173
May13 120710 1444.75 1446.75 1426.50 1437.50 -2.25 6,695 58,999 +140
Jul13 120710 1430.25 1438.50 1418.00 1429.00 -1.50 4,530 50,266 +760
Aug13 120710 1400.00 1406.50 1395.00 1405.00 -1.50 6 206 +0
Sep13 120710 1363.00 1363.00 1360.25 1360.25 -1.25 11 328 -3
Nov13 120710 1325.00 1325.00 1302.00 1316.50 -3.50 1,526 20,792 -266
Jan14 120710 1322.25 1325.75 1322.25 1322.25 -3.50 6 188 +0
Mar14 120710 1320.25 1323.75 1320.25 1320.25 -3.50 1 4 +1
May14 120710 1320.25 1323.75 1320.25 1320.25 -3.50 0 1 +0
Total Volume and Open Interest 191,596 799,616 -3,124
Soybean Meal(CBOT)
Jul12 120710 486.90 487.40 480.00 482.20 -3.30 2,656 2,728 -1,867
Aug12 120710 474.60 475.30 466.50 468.30 -5.70 17,141 45,639 +577
Sep12 120710 467.30 467.80 459.20 461.30 -5.20 5,603 32,865 +668
Oct12 120710 456.30 457.90 449.50 452.30 -4.00 1,835 20,074 +21
Dec12 120710 451.70 454.50 445.40 448.50 -3.60 25,367 119,774 -1,358
Jan13 120710 442.90 446.30 439.50 442.40 -2.40 1,385 7,582 -263
Mar13 120710 417.80 420.70 414.40 417.90 -0.50 1,034 11,080 +6
May13 120710 395.80 400.40 393.40 398.00 +0.80 723 8,346 +179
Jul13 120710 391.20 396.40 389.00 393.20 +1.50 468 8,740 +33
Aug13 120710 388.00 388.70 384.50 385.60 +0.60 8 394 +2
Total Volume and Open Interest 56,300 263,460 -2,001
Soybean Oil(CBOT)
Jul12 120710 54.31 54.31 53.85 54.21 -0.22 2,891 2,211 -752
Aug12 120710 54.58 54.85 53.97 54.29 -0.27 22,690 62,450 -2,731
Sep12 120710 55.06 55.06 54.21 54.50 -0.25 7,339 41,561 -244
Oct12 120710 54.45 54.89 54.43 54.70 -0.25 3,008 17,989 -292
Dec12 120710 55.36 55.67 54.80 55.13 -0.25 36,727 139,260 -2,769
Jan13 120710 55.50 55.56 55.13 55.42 -0.25 4,577 20,316 +418
Mar13 120710 55.50 55.79 55.33 55.65 -0.26 3,258 19,633 +411
May13 120710 55.50 55.90 55.36 55.67 -0.23 1,821 10,466 -239
Jul13 120710 55.50 55.91 55.43 55.67 -0.24 1,011 6,837 -430
Aug13 120710 55.55 55.88 55.36 55.62 -0.26 134 1,092 +0
Total Volume and Open Interest 83,836 328,090 -6,530
Canola(WCE)
Jul12 120710 691.1 691.1 691.1 691.1 +3.1 67 0 -67
Nov12 120710 627.0 632.0 623.7 631.1 +3.1 10,268 154,705 -991
Jan13 120710 630.5 634.8 628.1 634.8 +3.5 2,091 26,238 -173
Mar13 120710 632.0 634.8 626.8 634.8 +2.3 1,301 13,193 +899
May13 120710 622.6 628.5 622.6 628.0 +1.9 483 15,548 +256
Total Volume and Open Interest 14,281 213,763 -83
Corn(CBOT)
Jul12 120710 773.50 777.75 757.50 761.00 -14.25 5,217 9,033 -2,242
Sep12 120710 731.00 734.00 713.50 718.50 -13.50 72,797 369,169 -3,897
Dec12 120710 728.75 732.00 712.50 717.50 -12.50 140,139 448,047 -2,179
Mar13 120710 734.50 737.00 718.50 722.75 -12.75 26,632 100,450 +10,038
May13 120710 738.00 738.00 720.25 723.75 -12.75 3,555 19,035 +3
Jul13 120710 736.75 737.50 720.50 724.00 -12.75 5,394 51,043 +639
Sep13 120710 660.00 660.00 649.25 651.00 -9.50 1,048 6,397 +170
Dec13 120710 619.75 624.75 612.00 615.00 -7.00 4,666 45,380 +1,073
Mar14 120710 625.50 630.00 621.75 621.75 -7.25 76 1,079 -19
May14 120710 627.75 634.00 626.50 626.50 -7.50 0 308 +0
Total Volume and Open Interest 259,607 1,054,800 +3,606
Wheat(CBOT)
Jul12 120710 806.25 813.75 793.00 804.75 -6.00 1,305 1,052 -581
Sep12 120710 824.50 833.25 806.75 821.25 -7.00 49,611 170,568 -3,090
Dec12 120710 840.25 844.50 822.00 835.25 -8.50 28,651 145,715 -27
Mar13 120710 849.00 853.25 832.25 843.25 -10.00 6,490 42,551 -297
May13 120710 848.25 850.00 830.50 843.50 -6.50 1,054 11,641 -95
Jul13 120710 826.25 830.75 811.25 823.25 -7.75 3,694 36,555 +1,221
Total Volume and Open Interest 92,555 427,961 -2,362
Wheat(KCBT)
Jul12 120710 814.00 818.00 800.25 812.00 -5.50 227 358 -84
Sep12 120710 827.00 834.00 810.00 822.00 -7.50 10,454 74,672 -195
Dec12 120710 849.00 852.75 832.75 841.75 -9.50 6,252 44,580 +1,180
Mar13 120710 857.00 861.00 842.75 851.25 -10.50 1,596 10,856 +533
May13 120710 864.00 864.00 847.00 854.25 -10.50 211 5,321 +35
Jul13 120710 853.00 856.00 838.00 844.25 -10.75 675 11,436 -397
Total Volume and Open Interest 19,592 148,155 +1,125
Wheat(MGE)
Jul12 120710 914.00 914.00 914.00 914.00 unch 0 16 -4
Sep12 120710 927.00 929.50 906.00 918.00 -8.75 2,469 15,882 +86
Dec12 120710 922.00 926.00 904.75 916.25 -5.75 1,217 12,433 +150
Mar13 120710 925.00 929.75 910.25 922.25 -4.75 306 3,109 +63
May13 120710 930.00 933.25 924.00 926.00 -6.50 130 660 +99
Total Volume and Open Interest 4,174 32,554 +418
Oats(CBOT)
Jul12 120710 375.75 375.75 374.75 375.75 +1.00 4 23 -2
Sep12 120710 380.00 380.00 363.75 377.00 -0.75 159 2,371 +48
Dec12 120710 378.00 382.50 364.25 380.50 +1.00 607 6,859 +164
Mar13 120710 384.50 384.50 383.50 384.50 +1.00 1 89 -1
Total Volume and Open Interest 771 9,342 +209
Rough Rice(CBOT)
Jul12 120710 14.95 15.28 14.95 15.15 +0.19 22 57 -169
Sep12 120710 15.22 15.61 15.16 15.44 +0.19 508 10,314 -104
Nov12 120710 15.48 15.87 15.48 15.72 +0.19 20 2,212 -2
Jan13 120710 16.01 16.07 15.81 15.98 +0.18 1 145 +1
Total Volume and Open Interest 551 12,851 -274
Live Cattle(CME)
Aug12 120710 119.035 119.300 118.300 118.400 -0.650 21,009 119,047 -3,145
Oct12 120710 123.400 123.800 122.885 123.150 -0.450 12,171 84,142 +655
Dec12 120710 127.350 127.535 126.635 126.885 -0.615 8,440 65,188 +278
Feb13 120710 130.685 130.750 129.785 130.050 -0.735 5,332 26,274 +558
Apr13 120710 133.185 133.300 132.500 132.800 -0.700 2,617 11,615 +495
Jun13 120710 129.985 129.985 129.300 129.500 -0.800 163 2,824 +42
Total Volume and Open Interest 49,751 310,662 -1,106
Feeder Cattle(CME)
Aug12 120710 144.400 144.985 143.200 143.350 -0.935 3,085 17,007 -186
Sep12 120710 147.285 147.935 146.400 146.650 -0.635 1,830 6,924 +429
Oct12 120710 149.950 150.325 148.880 149.100 -0.530 1,125 5,662 +66
Nov12 120710 151.750 152.050 150.535 150.630 -0.720 570 3,503 +105
Jan13 120710 153.150 153.825 152.400 152.825 -0.475 314 2,837 +85
Mar13 120710 154.825 155.000 153.900 154.300 -0.200 31 502 +12
Apr13 120710 155.575 155.785 154.800 155.400 unch 2 65 +0
Total Volume and Open Interest 6,957 36,536 +511
Lean Hogs(CME)
Jul12 120710 95.830 96.450 95.450 95.535 -1.265 6,935 16,998 -1,635
Aug12 120710 93.385 93.700 92.000 92.080 -1.870 16,175 66,447 -1,156
Oct12 120710 83.535 83.900 82.730 82.950 -1.185 8,904 60,104 +798
Dec12 120710 81.535 82.200 80.500 80.725 -1.275 4,966 52,168 -84
Feb13 120710 85.050 86.000 84.700 85.080 -0.920 1,747 24,054 +156
Apr13 120710 88.135 88.700 87.680 88.135 -0.765 833 16,339 +230
May13 120710 92.035 92.450 92.035 92.450 -0.350 31 710 +5
Jun13 120710 94.635 95.200 94.250 95.100 -0.050 243 8,859 -5
Total Volume and Open Interest 40,021 248,973 -1,608
Class III Milk(CME)
Jul12 120710 16.60 16.61 16.52 16.58 -0.02 66 3,881 +14
Aug12 120710 17.50 17.60 17.33 17.44 -0.08 69 4,810 +27
Sep12 120710 17.90 17.93 17.72 17.80 -0.10 27 3,328 +12
Oct12 120710 17.90 17.90 17.68 17.81 -0.01 20 3,076 -10
Nov12 120710 17.85 17.85 17.65 17.78 -0.02 13 2,733 -2
Total Volume and Open Interest 447 22,488 +197
Cocoa(ICE)
Jul12 120710 2300 2300 2300 2300 -12 7 35 +6
Sep12 120710 2318 2333 2270 2307 -12 12,919 72,396 +2,250
Dec12 120710 2314 2346 2284 2322 -9 3,716 43,112 +1,127
Mar13 120710 2330 2350 2293 2332 -7 1,710 30,278 +261
May13 120710 2344 2356 2307 2340 -5 941 15,001 -126
Jul13 120710 2362 2363 2325 2346 -3 283 7,062 +111
Sep13 120710 2367 2367 2323 2352 unch 200 4,378 -156
Total Volume and Open Interest 20,391 183,317 +3,860
Coffee "C"(ICE)
Jul12 120710 181.05 183.75 181.05 183.75 +2.00 30 78 -17
Sep12 120710 181.70 186.60 180.20 184.50 +2.15 11,068 73,851 +131
Dec12 120710 184.70 189.35 183.10 187.35 +2.10 3,710 35,980 -210
Mar13 120710 187.75 192.50 186.70 190.70 +1.95 1,041 17,528 -260
May13 120710 189.90 195.00 189.45 193.10 +1.90 111 5,225 -17
Jul13 120710 192.05 197.05 191.65 195.15 +1.80 47 3,655 -11
Total Volume and Open Interest 16,069 138,303 -368
Orange Juice(ICE)
Jul12 120710 132.95 132.95 129.50 129.50 -0.80 333 11 -318
Sep12 120710 129.40 131.55 127.10 128.20 -0.80 1,019 13,528 -403
Nov12 120710 127.50 128.20 125.10 126.20 -1.05 176 4,756 +59
Jan13 120710 126.85 127.25 125.50 125.50 -0.80 73 1,582 +28
Mar13 120710 125.50 125.50 125.50 125.50 -0.65 10 1,182 +5
May13 120710 125.35 125.35 125.35 125.35 -0.65 0 176 +0
Total Volume and Open Interest 1,611 21,247 -629
Sugar #11(ICE)
Oct12 120710 22.70 23.05 22.45 22.49 -0.21 52,219 321,978 -4,676
Mar13 120710 23.00 23.38 22.94 23.03 -0.07 25,371 155,397 -316
May13 120710 22.90 23.19 22.84 22.92 -0.04 11,070 42,817 -541
Jul13 120710 22.71 22.96 22.63 22.74 -0.01 7,399 72,717 +235
Oct13 120710 22.62 22.81 22.51 22.65 +0.02 2,546 30,491 +287
Mar14 120710 22.66 22.80 22.59 22.67 +0.02 723 25,484 -190
May14 120710 22.24 22.32 22.13 22.23 +0.02 240 5,870 +38
Jul14 120710 21.99 22.10 21.99 22.01 +0.01 142 5,508 +39
Total Volume and Open Interest 99,851 667,319 -5,017
London Cocoa(LCE)
Jul12 120710 1630 1640 1594 1616 -18 3,688 27,672 -1,666
Sep12 120710 1605 1620 1584 1608 -6 8,997 45,111 +253
Dec12 120710 1580 1596 1565 1590 unch 2,711 44,873 +1,270
Mar13 120710 1555 1571 1540 1565 unch 4,456 47,458 +874
May13 120710 1549 1562 1534 1557 -2 1,297 16,765 +157
Jul13 120710 1557 1562 1534 1557 -1 590 7,457 +10
Sep13 120710 1554 1560 1538 1557 +1 185 5,020 -4
Total Volume and Open Interest 22,073 200,853 +1,094
London Sugar(LCE)
Aug12 120710 646.00 656.80 646.00 650.00 +3.90 2,879 12,230 -1,178
Oct12 120710 609.60 618.00 606.50 608.30 -1.20 4,573 19,374 +163
Dec12 120710 595.50 602.90 593.20 593.90 -1.60 1,041 8,808 +49
Mar13 120710 602.20 608.50 599.50 600.90 -1.10 1,231 9,611 +0
May13 120710 602.50 605.80 599.80 599.90 -1.70 232 2,865 +1
Total Volume and Open Interest 10,197 56,185 -955
Cotton(ICE)
Oct12 120710 70.72 71.21 70.07 70.07 -0.30 44 474 -2
Dec12 120710 71.00 71.90 70.57 70.72 +0.03 7,103 131,639 -323
Mar13 120710 72.11 73.07 71.79 71.99 +0.01 1,360 22,346 +215
May13 120710 73.89 74.00 72.90 73.04 -0.05 84 4,493 +2
Jul13 120710 74.95 74.95 73.89 73.93 -0.23 183 5,653 -1
Oct13 120710 75.47 75.47 75.47 75.47 +0.17 0 3 +0
Total Volume and Open Interest 8,828 166,334 -111
Lumber(CME)
Jul12 120710 287.5 288.0 279.1 280.6 -7.3 246 344 -197
Sep12 120710 290.3 293.1 282.3 285.4 -6.6 1,413 4,981 +425
Nov12 120710 280.0 283.1 276.1 279.9 -2.1 181 894 -44
Jan13 120710 285.6 288.2 282.0 284.2 -3.0 6 229 -1
Total Volume and Open Interest 1,848 6,559 +184
Crude Oil(NYM)
Aug12 120710 85.84 85.95 83.65 83.91 -2.08 296,204 230,925 -12,848
Sep12 120710 86.13 86.30 84.05 84.30 -2.07 74,352 172,617 +5,008
Oct12 120710 86.16 86.60 84.46 84.69 -2.05 32,402 85,199 +2,125
Nov12 120710 86.20 87.06 84.91 85.16 -2.02 23,728 67,435 -1,513
Dec12 120710 87.00 87.56 85.43 85.68 -1.98 45,569 171,906 +3,691
Jan13 120710 87.32 87.98 85.96 86.16 -1.95 8,866 58,883 +797
Feb13 120710 87.20 88.30 86.35 86.55 -1.93 4,941 28,179 +1,220
Mar13 120710 87.95 88.60 86.75 86.84 -1.90 3,978 39,814 -36
Apr13 120710 88.60 88.76 87.03 87.05 -1.85 1,459 15,391 -178
May13 120710 87.05 87.17 87.05 87.17 -1.81 1,336 17,110 -52
Jun13 120710 88.42 88.91 87.06 87.25 -1.77 6,963 79,233 -689
Jul13 120710 88.17 88.17 87.29 87.30 -1.72 1,447 26,167 -316
Aug13 120710 87.29 87.29 87.29 87.29 -1.69 1,324 14,664 +182
Sep13 120710 87.24 87.24 87.24 87.24 -1.67 912 21,419 +212
Oct13 120710 87.18 87.18 87.18 87.18 -1.65 820 12,727 +27
Nov13 120710 88.00 88.00 87.11 87.11 -1.64 771 17,717 -82
Total Volume and Open Interest 525,487 1,419,901 -2,682
e-miNY Crude Oil(NYM)
Jul12 120619 83.000 84.375 82.300 84.025 +0.750 4,042 1,313 -363
Aug12 120710 85.925 85.975 83.675 83.900 -2.100 10,071 2,326 -16
Sep12 120710 86.325 86.325 84.075 84.300 -2.075 282 600 +23
Oct12 120710 86.400 86.400 84.600 84.700 -2.050 49 50 +8
Nov12 120710 85.150 85.150 85.150 85.150 -2.025 266 269 +255
Dec12 120710 87.025 87.025 85.600 85.675 -1.975 327 370 +71
Jan13 120710 87.550 87.550 86.150 86.150 -1.950 76 79 +62
Feb13 120710 86.550 86.550 86.550 86.550 -1.925 0 74 +0
Mar13 120710 86.850 86.850 86.850 86.850 -1.900 0 1 +0
Apr13 120710 87.050 87.050 87.050 87.050 -1.850 0 1 +0
Total Volume and Open Interest 11,071 3,973 +403
Heating Oil(NYM)
Aug12 120710 274.90 274.90 271.12 271.95 -2.95 52,752 84,946 -3,762
Sep12 120710 272.80 274.40 271.04 271.67 -3.09 18,605 50,055 +2,953
Oct12 120710 272.23 274.51 271.32 271.85 -3.20 11,390 30,401 +1,370
Nov12 120710 272.13 274.85 271.65 272.14 -3.30 7,433 22,945 +1,109
Dec12 120710 273.13 275.13 271.88 272.42 -3.39 12,702 44,124 -1,481
Jan13 120710 274.93 274.94 272.21 272.65 -3.50 4,832 20,462 -256
Feb13 120710 272.85 274.88 271.74 271.91 -3.69 3,553 9,963 +477
Mar13 120710 271.98 272.72 270.50 270.50 -3.81 2,648 16,737 +760
Apr13 120710 270.87 270.87 268.35 268.65 -3.89 909 17,826 -213
May13 120710 274.01 274.01 271.82 272.05 -3.99 182 8,904 -34
Jun13 120710 273.51 273.87 271.66 271.66 -4.00 522 5,369 -64
Jul13 120710 272.16 272.26 271.97 271.97 -3.99 256 2,178 +163
Aug13 120710 272.70 272.70 272.40 272.40 -3.96 4 627 +0
Sep13 120710 273.10 273.10 272.80 272.80 -3.96 0 344 +0
Total Volume and Open Interest 116,206 318,947 +1,048
Gasoline(NYMEX)
Aug12 120710 275.69 277.97 272.81 274.69 -1.25 44,325 73,183 -4,948
Sep12 120710 263.89 264.90 260.25 261.46 -2.90 30,610 64,511 +1,807
Oct12 120710 241.45 244.94 240.80 241.67 -3.53 15,453 33,592 +439
Nov12 120710 239.65 240.44 236.84 237.45 -3.74 8,684 18,259 +90
Dec12 120710 237.23 238.69 235.15 235.89 -3.83 7,051 31,487 -75
Jan13 120710 236.79 238.60 235.19 235.83 -3.90 2,082 11,789 -134
Feb13 120710 238.10 238.59 236.00 236.75 -3.96 682 3,920 +14
Mar13 120710 241.00 241.00 237.95 238.50 -4.00 522 4,749 -49
Apr13 120710 255.31 255.35 252.20 252.80 -3.98 220 6,115 -100
May13 120710 251.40 252.01 251.40 252.01 -3.97 0 1,005 +0
Total Volume and Open Interest 109,912 258,456 -3,204
e-miNY RBOB Gasoline(NYM)
Aug12 120710 274.70 274.70 274.50 274.70 -1.20 0 3 +0
Sep12 120710 261.50 261.50 261.46 261.50 -2.90      
Oct12 120710 241.70 241.70 241.67 241.70 -3.50      
Nov12 120710 237.50 237.50 237.45 237.50 -3.70      
Total Volume and Open Interest 0 3 +0
Natural Gas(NYM)
Aug12 120710 2.880 2.915 2.734 2.737 -0.146 211,270 153,583 +1,861
Sep12 120710 2.873 2.909 2.726 2.728 -0.148 80,152 233,449 -257
Oct12 120710 2.902 2.940 2.761 2.764 -0.144 70,205 129,901 -1,289
Nov12 120710 3.123 3.156 3.005 3.010 -0.117 42,969 108,809 +4,770
Dec12 120710 3.370 3.412 3.289 3.293 -0.088 19,835 54,163 -264
Jan13 120710 3.549 3.553 3.435 3.439 -0.084 29,954 102,113 +1,908
Feb13 120710 3.547 3.567 3.454 3.456 -0.081 5,245 26,155 +627
Mar13 120710 3.484 3.538 3.429 3.432 -0.076 6,955 49,899 +517
Apr13 120710 3.490 3.506 3.410 3.412 -0.067 12,383 63,186 +1,369
May13 120710 3.515 3.530 3.439 3.440 -0.064 2,209 16,109 +735
Jun13 120710 3.535 3.562 3.478 3.479 -0.060 1,416 7,087 -137
Jul13 120710 3.567 3.609 3.526 3.527 -0.060 1,369 12,512 +236
Aug13 120710 3.574 3.629 3.549 3.549 -0.058 947 8,878 +61
Sep13 120710 3.588 3.630 3.550 3.552 -0.057 1,182 8,563 +184
Oct13 120710 3.645 3.670 3.584 3.588 -0.058 3,218 35,778 +659
Nov13 120710 3.738 3.765 3.716 3.716 -0.052 1,156 18,842 +353
Total Volume and Open Interest 492,608 1,129,548 +12,002
Brent Crude Oil(ICE)
Aug12 120710 99.50 99.65 97.73 97.97 -2.35 223,916 142,935 -1,364
Sep12 120710 99.65 99.65 97.37 97.57 -2.16 166,786 231,726 +1,205
Oct12 120710 98.50 98.77 97.04 97.24 -2.02 83,871 149,565 +8,325
Nov12 120710 98.21 98.60 96.97 97.14 -1.94 37,740 82,120 +1,370
Dec12 120710 98.23 98.50 96.82 97.04 -1.88 66,518 136,568 +343
Jan13 120710 97.91 98.34 96.84 96.97 -1.83 6,275 31,702 -501
Feb13 120710 97.78 98.22 96.74 96.86 -1.80 3,833 20,419 +572
Mar13 120710 97.46 98.10 96.63 96.73 -1.78 3,425 33,899 +6
Apr13 120710 97.25 97.91 96.56 96.60 -1.76 1,401 13,243 +96
May13 120710 97.20 97.20 96.50 96.50 -1.75 803 14,790 -14
Jun13 120710 97.13 97.77 96.31 96.40 -1.74 7,363 51,825 +160
Jul13 120710 96.31 96.31 96.31 96.31 -1.72 722 10,603 -104
Aug13 120710 96.18 96.18 96.18 96.18 -1.69 477 12,293 +56
Sep13 120710 95.99 95.99 95.99 95.99 -1.67 410 11,804 +142
Total Volume and Open Interest 628,382 1,194,211 +11,475
Gas Oil(ICE)
Jul12 120710 873.75 877.75 866.25 875.50 +1.75 34,143 39,543 -8,127
Aug12 120710 868.00 872.00 860.50 869.50 +1.25 86,601 120,498 +1,779
Sep12 120710 864.25 867.50 856.50 865.50 +1.00 46,836 77,783 +4,849
Oct12 120710 858.50 864.00 854.25 862.25 +0.75 25,407 50,797 +1,366
Nov12 120710 854.00 861.00 851.75 859.25 +0.25 13,354 32,962 -360
Dec12 120710 851.75 858.50 848.50 856.50 unch 26,067 64,581 -344
Jan13 120710 850.75 857.25 850.75 855.25 -0.25 3,896 21,807 -415
Feb13 120710 849.00 854.00 849.00 853.75 -0.50 1,500 17,006 -122
Mar13 120710 847.50 852.75 847.50 851.75 -0.75 1,395 15,369 -19
Apr13 120710 849.00 851.00 848.75 850.00 -1.00 387 11,602 +62
Total Volume and Open Interest 244,732 556,198 -1,089
Ethanol(CBOT)
Jul12 120705 2.417 2.419 2.388 2.398 +0.044 15 82 -53
Aug12 120710 2.482 2.485 2.459 2.468 -0.036 337 1,731 +33
Sep12 120710 2.438 2.447 2.424 2.432 -0.032 189 1,529 +2
Oct12 120710 2.401 2.403 2.388 2.391 -0.032 107 1,541 +18
Nov12 120710 2.377 2.383 2.359 2.364 -0.035 89 1,545 +39
Dec12 120710 2.359 2.379 2.352 2.361 -0.035 115 1,366 +19
Jan13 120710 2.365 2.383 2.358 2.367 -0.037 76 1,156 +16
Feb13 120710 2.385 2.385 2.358 2.363 -0.045 111 866 +43
Total Volume and Open Interest 1,533 11,668 +359
WTI Crude Oil(ICE)
Aug12 120710 85.20 85.94 83.65 83.91 -2.08 66,268 61,277 -782
Sep12 120710 85.58 86.30 84.08 84.30 -2.07 20,889 46,592 +2,417
Oct12 120710 85.50 86.54 84.48 84.69 -2.05 10,870 22,419 +1,225
Nov12 120710 86.28 87.02 84.98 85.16 -2.02 4,999 17,964 -129
Dec12 120710 87.30 87.53 85.48 85.68 -1.98 13,471 83,384 +1,767
Jan13 120710 87.36 87.65 86.16 86.16 -1.95 1,370 15,347 -66
Feb13 120710 87.93 88.02 86.32 86.55 -1.93 1,178 9,544 +163
Mar13 120710 88.20 88.28 86.61 86.84 -1.90 763 8,020 -58
Apr13 120710 88.45 88.45 86.81 87.05 -1.85 429 3,504 -48
May13 120710 87.17 87.17 87.17 87.17 -1.81 347 2,695 +16
Jun13 120710 88.67 88.67 87.25 87.25 -1.77 1,258 24,449 +523
Jul13 120710 87.30 87.30 87.30 87.30 -1.72 78 1,847 -2
Aug13 120710 87.29 87.29 87.29 87.29 -1.69 112 3,100 +37
Sep13 120710 87.24 87.24 87.24 87.24 -1.67 57 6,403 -8
Oct13 120710 87.18 87.18 87.18 87.18 -1.65 29 1,437 -1
Nov13 120710 87.11 87.11 87.11 87.11 -1.64 21 3,164 -3
Total Volume and Open Interest 129,916 436,909 +8,680
US Dollar Index(ICE)
Sep12 120710 83.305 83.650 83.135 83.560 +0.210 30,583 63,559 +1,312
Dec12 120710 83.430 83.890 83.430 83.890 +0.200 22 623 +15
Mar13 120710 84.210 84.210 84.210 84.210 +0.200      
Total Volume and Open Interest 30,605 64,182 +1,327
Australian Dollar(CME)
Sep12 120710 101.42 101.81 100.95 101.22 -0.10 127,329 128,897 +2,896
Dec12 120710 100.61 100.61 100.45 100.45 -0.11 125 709 -61
Mar13 120710 99.75 99.87 99.75 99.75 -0.12 0 4 +0
Total Volume and Open Interest 127,454 129,612 +2,835
British Pound(CME)
Sep12 120710 155.25 155.47 154.76 155.02 -0.14 89,878 117,626 +3,051
Dec12 120710 155.33 155.33 154.76 154.99 -0.13 36 434 -21
Mar13 120710 154.98 155.11 154.98 154.98 -0.13 0 157 +0
Total Volume and Open Interest 89,914 118,218 +3,030
Canadian Dollar(CME)
Sep12 120710 97.95 98.21 97.61 97.62 -0.29 89,718 89,402 +1,592
Dec12 120710 97.72 98.00 97.44 97.44 -0.29 343 6,776 +19
Mar13 120710 97.78 97.78 97.27 97.27 -0.31 18 1,509 +13
Jun13 120710 97.15 97.39 97.10 97.10 -0.29 4 331 +1
Total Volume and Open Interest 90,087 98,070 +1,629
Japanese Yen(CME)
Sep12 120710 125.80 126.36 125.75 126.02 +0.26 84,990 115,924 -759
Dec12 120710 126.39 126.50 125.94 126.19 +0.25 92 529 +67
Mar13 120710 126.39 126.39 126.13 126.38 +0.25 0 33 +0
Total Volume and Open Interest 85,082 116,490 -692
Swiss Franc(CME)
Sep12 120710 102.71 102.86 102.04 102.18 -0.48 44,737 56,470 -996
Dec12 120710 102.76 102.95 102.47 102.47 -0.48 1 174 +0
Mar13 120710 102.78 103.26 102.78 102.78 -0.48 0 2 +0
Total Volume and Open Interest 44,738 56,646 -996
EuroFX(CME)
Sep12 120710 123.28 123.45 122.46 122.63 -0.58 291,598 324,576 +6,798
Dec12 120710 123.26 123.56 122.73 122.80 -0.57 488 1,420 +50
Mar13 120710 123.81 123.81 122.99 122.99 -0.57 13 72 +1
Total Volume and Open Interest 292,099 326,679 +6,849
Mexican Peso(CME)
Jul12 120710 749.0 749.0 744.8 749.0 +4.2      
Aug12 120710 747.0 747.0 742.8 747.0 +4.2      
Total Volume and Open Interest 33,564 138,749 +293
Brazilian Real(CME)
Aug12 120710 490.80 490.80 488.25 488.60 -1.30 4 1,730 +0
Sep12 120710 487.05 488.30 485.70 485.95 -1.05 101 2,295 -59
Oct12 120710 484.00 485.05 484.00 484.00 -1.05      
Nov12 120710 482.10 483.15 482.10 482.10 -1.05      
Total Volume and Open Interest 105 17,588 -59
30-Year T-Bonds(CBOT)
Sep12 120710 150~170 151~000 150~070 151~000 +0~130 294,507 644,374 +11,200
Dec12 120710 151~170 152~030 151~100 152~030 +0~140 553 3,445 +245
Mar13 120710 152~000 152~000 151~300 152~000 +0~020 0 1 +0
Total Volume and Open Interest 295,060 647,820 +11,445
10-Year T-Notes(CBOT)
Sep12 120710 134~155 134~205 134~110 134~200 +0~025 805,445 1,803,760 +28,522
Dec12 120710 133~180 133~205 133~180 133~205 +0~025 462 491 +458
Mar13 120710 132~255 132~255 132~230 132~255 +0~025      
Total Volume and Open Interest 805,907 1,804,251 +28,980
5-Year T-Notes(CBOT)
Sep12 120710 124~057 124~066 124~053 124~064 +0~003 328,346 1,116,811 -6,814
Dec12 120710 124~029 124~030 124~017 124~028 +0~007 0 8 +0
Mar13 120710 123~076 123~076 123~069 123~076 +0~007      
Total Volume and Open Interest 328,346 1,116,819 -6,814
2 Year T-Notes(CBOT)
Sep12 120710 110~025 110~027 110~023 110~025 -0~001 198,714 826,108 +39,093
Dec12 120710 110~023 110~024 110~023 110~023 -0~001 3,437 2,822 +2,820
Mar13 120710 109~089 109~090 109~089 109~089 -0~001      
Total Volume and Open Interest 202,151 828,930 +41,913
Eurodollars(CME)
Sep12 120710 99.555 99.560 99.545 99.555 unch 107,111 955,534 -2,314
Dec12 120710 99.515 99.525 99.505 99.515 -0.005 146,688 977,291 -5,286
Mar13 120710 99.490 99.500 99.480 99.485 -0.005 113,746 683,887 -4,078
Jun13 120710 99.475 99.480 99.460 99.470 unch 127,995 653,659 +493
Sep13 120710 99.465 99.470 99.450 99.460 unch 94,707 644,100 -5,297
Dec13 120710 99.445 99.450 99.435 99.440 -0.005 85,889 668,484 +4,330
Mar14 120710 99.430 99.435 99.420 99.425 -0.005 70,574 599,726 +6,124
Jun14 120710 99.400 99.405 99.390 99.395 unch 74,188 466,048 +6,338
Sep14 120710 99.355 99.360 99.340 99.355 +0.005 58,095 359,143 +301
Dec14 120710 99.285 99.295 99.265 99.285 +0.005 38,978 330,667 -1,238
Mar15 120710 99.220 99.230 99.200 99.220 +0.005 37,430 298,761 -3,458
Jun15 120710 0.821 0.836 0.801 0.826 +0.010 54,372 264,649 +7,922
Sep15 120710 0.711 0.731 0.686 0.721 +0.015 39,806 225,774 +4,138
Dec15 120710 0.581 0.606 0.556 0.596 +0.020 25,016 143,012 +612
Mar16 120710 0.461 0.491 0.436 0.481 +0.020 19,947 84,972 -416
Jun16 120710 0.331 0.361 0.306 0.356 +0.025 28,674 102,676 +4,318
Sep16 120710 0.196 0.226 0.171 0.226 +0.030 12,602 73,574 +58
Dec16 120710 0.051 0.086 0.026 0.086 +0.035 11,061 68,800 +2,043
Total Volume and Open Interest 1,171,200 7,837,832 +13,882
30 Day Federal Funds(CBOT)
Jul12 120710 99.835 99.838 99.830 99.835 unch 3,102 60,326 -307
Aug12 120710 99.835 99.840 99.830 99.835 +0.005 2,674 55,372 -165
Sep12 120710 99.830 99.835 99.830 99.830 unch 3,011 48,913 -48
Oct12 120710 99.830 99.835 99.830 99.830 unch 4,492 51,533 +537
Nov12 120710 99.835 99.840 99.830 99.835 unch 4,726 36,332 +2,465
Dec12 120710 99.835 99.840 99.835 99.840 unch 1,610 26,342 +142
Total Volume and Open Interest 31,114 488,305 +3,838
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Sep12 120710 99.675 99.675 99.675 99.675 unch      
Dec12 120710 99.675 99.675 99.675 99.675 unch      
Mar13 120710 99.677 99.677 99.677 99.677 unch      
Jun13 120710 99.680 99.680 99.680 99.680 unch      
Sep13 120710 99.680 99.680 99.680 99.680 unch      
Dec13 120710 99.685 99.685 99.685 99.685 unch      
Mar14 120710 99.685 99.685 99.685 99.685 unch      
Jun14 120710 99.545 99.545 99.545 99.545 unch      
Sep14 120710 99.405 99.405 99.405 99.405 unch      
Dec14 120710 99.580 99.580 99.580 99.580 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Sep12 120710 99.68 99.68 99.68 99.68 unch 0 1,785 +0
Dec12 120710 99.68 99.68 99.68 99.68 unch 0 515 +0
Mar13 120710 99.68 99.68 99.68 99.68 unch 0 185 +0
Jun13 120710 99.68 99.68 99.68 99.68 unch 0 202 +0
Sep13 120710 99.68 99.68 99.68 99.68 unch 0 305 +0
Dec13 120710 99.68 99.68 99.68 99.68 unch 0 384 +0
Mar14 120710 99.68 99.68 99.68 99.68 unch 0 344 +0
Jun14 120710 99.54 99.54 99.54 99.54 unch      
Total Volume and Open Interest 1 3,722 +1
Japanese Gov't Bonds(SGX)
Sep12 120710 144.12 144.15 143.99 143.99 -0.15 2,132 18,947 +498
Dec12 120710 143.14 143.14 143.14 143.14 -0.15 0 6 +0
Mar13 120710 141.05 141.05 141.05 141.05 -0.15      
Total Volume and Open Interest 2,132 18,953 +498
Euro-Bund(EUREX)
Sep12 120710 144.13 144.24 143.66 144.11 +0.12 593,553 815,871 -10,988
Dec12 120710 142.46 142.49 142.28 142.41 +0.12 48 141 +4
Mar13 120710 142.41 142.41 142.41 142.41 +0.12      
Total Volume and Open Interest 593,601 816,012 -10,984
Euro-Bobl(EUREX)
Sep12 120710 127.62 127.71 127.43 127.54 unch 397,760 568,398 -7,062
Dec12 120710 125.92 125.92 125.92 125.92 unch 0 119 +0
Mar13 120710 125.92 125.92 125.92 125.92 unch      
Total Volume and Open Interest 397,760 568,517 -7,062
3-Mth Euribor(EUREX)
Sep12 120710 99.565 99.565 99.565 99.565 +0.020 301 3,019 -1
Dec12 120710 99.570 99.570 99.570 99.570 +0.015 0 1,360 +0
Mar13 120710 99.565 99.565 99.565 99.565 +0.015 0 1,068 +0
Total Volume and Open Interest 301 6,866 -6
Long Gilt(LIFFE)
Sep12 120710 120~19 120~21 120~11 120~18 -0~01 79,532 338,433 +2,892
Dec12 120710 119~16 119~16 119~16 119~16 -0~01 0 70 +0
Total Volume and Open Interest 79,532 338,503 +2,892
3-Mth Short Sterling(LIFFE)
Sep12 120710 99.26 99.28 99.26 99.27 unch 43,986 371,060 -7,777
Dec12 120710 99.32 99.33 99.30 99.31 -0.01 43,954 311,040 +1,681
Mar13 120710 99.37 99.37 99.34 99.35 -0.01 44,386 290,060 +4,133
Jun13 120710 99.37 99.38 99.34 99.36 -0.01 35,379 305,531 +4,253
Sep13 120710 99.37 99.38 99.34 99.36 -0.01 41,575 350,115 +643
Dec13 120710 99.34 99.36 99.32 99.34 -0.01 24,941 223,200 -299
Total Volume and Open Interest 301,744 2,519,004 -1,288
3-Mth Euribor(LIFFE)
Sep12 120710 99.550 99.570 99.545 99.565 +0.020 84,291 580,804 +9,998
Dec12 120710 99.555 99.595 99.555 99.570 +0.015 90,480 530,163 -4,156
Mar13 120710 99.560 99.570 99.550 99.565 +0.015 61,463 428,645 -10,155
Total Volume and Open Interest 540,205 3,423,078 +11,423
3-Mth Aus T-Bills(SFE)
Sep12 120710 96.68 96.70 96.65 96.68 -0.01 13,683 174,532 +771
Dec12 120710 96.93 96.96 96.91 96.93 -0.01 12,340 168,594 -645
Mar13 120710 97.03 97.06 96.98 97.02 -0.01 6,997 107,733 -1,193
Jun13 120710 97.02 97.03 96.97 97.00 -0.02 5,862 82,504 +1,101
Sep13 120710 96.94 96.98 96.90 96.94 -0.01 3,956 55,103 +961
Dec13 120710 96.87 96.90 96.81 96.85 -0.01 3,060 39,476 +1,173
Mar14 120710 96.80 96.83 96.75 96.79 -0.01 1,442 26,688 -452
Jun14 120710 96.73 96.76 96.69 96.72 -0.01 518 11,810 -112
Sep14 120710 96.65 96.66 96.65 96.66 -0.02 82 1,663 -70
Dec14 120710 96.63 96.63 96.59 96.59 -0.01 22 417 -27
Total Volume and Open Interest 47,972 668,569 +1,517
10-Year Aus T-Bonds(SFE)
Sep12 120710 97.10 97.15 97.07 97.11 +0.01 43,196 373,253 -397
Dec12 120710 97.11 97.11 97.11 97.11 +0.01      
Total Volume and Open Interest 43,196 373,253 -397
3-Year Aus T-Bonds(SFE)
Sep12 120710 97.70 97.74 97.67 97.71 +0.01 119,399 407,082 -996
Dec12 120710 97.71 97.71 97.71 97.71 +0.01      
Total Volume and Open Interest 119,399 407,082 -996
Gold(CMX)
Aug12 120710 1589.1 1602.0 1564.4 1579.8 -9.3 161,742 203,995 -1,437
Oct12 120710 1590.0 1603.5 1567.4 1582.1 -9.3 1,899 19,980 -220
Dec12 120710 1592.0 1605.6 1569.3 1584.5 -9.2 7,843 91,456 +1,401
Feb13 120710 1596.9 1605.2 1585.9 1586.6 -9.2 329 20,650 -143
Apr13 120710 1593.3 1597.3 1580.0 1588.6 -9.2 62 15,159 +56
Jun13 120710 1596.5 1596.5 1576.6 1590.6 -9.2 54 18,414 -30
Aug13 120710 1592.6 1592.6 1592.6 1592.6 -9.2 5 1,505 +3
Oct13 120710 1590.0 1594.8 1590.0 1594.8 -9.2 313 854 +300
Dec13 120710 1605.8 1605.8 1597.3 1597.3 -9.2 268 9,397 +194
Feb14 120710 1599.7 1599.7 1599.7 1599.7 -9.2 0 5 +0
Apr14 120710 1602.2 1602.2 1602.2 1602.2 -9.2 0 1 +0
Jun14 120710 1604.7 1604.7 1604.7 1604.7 -9.3 100 8,822 +100
Total Volume and Open Interest 172,914 421,892 +384
Silver(CMX)
Jul12 120710 2723.5 2750.0 2673.0 2685.1 -56.0 264 1,863 -97
Sep12 120710 2744.0 2758.0 2671.0 2688.2 -56.2 39,755 62,419 +606
Dec12 120710 2751.0 2765.0 2680.0 2695.8 -56.2 4,813 25,841 +565
Mar13 120710 2750.5 2750.5 2695.0 2700.5 -56.2 259 4,472 +15
May13 120710 2702.4 2702.4 2702.4 2702.4 -56.2 7 2,463 -2
Jul13 120710 2735.0 2757.0 2703.6 2703.6 -56.2 23 3,954 +0
Sep13 120710 2738.0 2738.0 2704.5 2704.5 -56.2 13 2,224 -3
Total Volume and Open Interest 45,444 122,985 +1,134
Platinum(NYMEX)
Jul12 120710 1434.4 1446.6 1427.0 1427.0 -16.2 1 66 +1
Oct12 120710 1445.1 1454.6 1423.0 1429.7 -16.2 6,210 46,632 -318
Jan13 120710 1443.8 1456.4 1426.0 1432.9 -16.4 76 1,712 +54
Apr13 120710 1436.3 1436.3 1436.3 1436.3 -16.4 0 17 +0
Total Volume and Open Interest 6,287 48,435 -263
Palladium(NYMEX)
Sep12 120710 583.55 588.00 573.15 576.60 -7.30 3,276 21,350 +262
Dec12 120710 588.35 588.35 575.95 577.80 -7.50 10 942 +10
Mar13 120710 577.85 577.85 577.85 577.85 -7.50      
Total Volume and Open Interest 3,286 22,297 +272
Copper(CMX)
Jul12 120710 343.00 343.00 338.05 339.30 -3.30 554 3,353 -251
Sep12 120710 343.80 344.00 338.20 339.80 -3.35 43,324 80,308 -721
Dec12 120710 344.30 344.95 339.50 340.80 -3.30 1,140 31,457 +36
Mar13 120710 344.05 344.10 340.95 341.65 -3.30 69 7,247 +7
May13 120710 345.00 345.00 341.60 342.15 -3.15 8 1,486 -3
Total Volume and Open Interest 45,597 133,411 -1,141
DJIA Index(CBOT)
Sep12 120710 12681 12765 12540 12585 -100 164 12,678 +14
Dec12 120710 12513 12616 12513 12513 -103 6 6 +5
Mar13 120710 12446 12549 12446 12446 -103      
Jun13 120710 12370 12473 12370 12370 -103      
Total Volume and Open Interest 170 12,684 +19
E-mini DJIA Index(CBOT)
Sep12 120710 12686 12767 12543 12585 -100 142,800 86,783 -4,653
Dec12 120710 12658 12658 12513 12513 -103 7 35 -1
Mar13 120710 12446 12446 12446 12446 -103 0 1 +0
Jun13 120710 12370 12370 12370 12370 -103 0 38 +0
Total Volume and Open Interest 142,807 86,857 -4,654
S & P 500(CME)
Sep12 120710 1348.00 1356.30 1331.00 1335.50 -13.70 13,414 220,016 +4,782
Dec12 120710 1328.70 1349.40 1324.40 1328.70 -13.70 0 11,999 +0
Mar13 120710 1322.30 1343.00 1318.00 1322.30 -13.70 0 156 +0
Jun13 120710 1315.90 1336.60 1311.60 1315.90 -13.70 0 14 +0
Total Volume and Open Interest 13,414 232,185 +4,782
S & P 500 E-Mini(Globex)
Sep12 120710 1349.00 1356.50 1330.50 1335.50 -13.75 1,955,639 2,752,042 +8,776
Dec12 120710 1341.25 1349.75 1324.50 1328.75 -13.75 972 15,062 +94
Total Volume and Open Interest 1,956,619 2,767,463 +8,870
NASDAQ 100(CME)
Sep12 120710 2602.50 2626.00 2568.00 2578.00 -28.00 428 5,799 +47
Dec12 120710 2571.30 2615.00 2565.00 2571.30 -28.20      
Mar13 120710 2565.80 2594.00 2565.80 2565.80 -28.20      
Total Volume and Open Interest 428 5,799 +47
NASDAQ 100 E-Mini(Globex)
Sep12 120710 2606.00 2625.50 2568.50 2578.00 -28.00 253,562 359,738 -962
Dec12 120710 2615.00 2615.00 2571.30 2571.30 -28.20 3 51 +0
Total Volume and Open Interest 253,567 359,797 -962
S & P Midcap 400(CME)
Sep12 120710 931.50 944.00 931.50 931.50 -12.50 112 1,035 +47
Dec12 120710 929.50 942.00 929.50 929.50 -12.50      
Mar13 120710 927.50 940.00 927.50 927.50 -12.50      
Total Volume and Open Interest 112 1,035 +47
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Sep12 120710 8930 8980 8825 8860 -75 4,135 29,539 -116
Dec12 120710 8820 8895 8820 8820 -75 1 6 +1
Total Volume and Open Interest 4,136 29,545 -115
Nikkei 225(SGX)
Sep12 120710 8890 8965 8855 8860 -30 97,743 171,093 -1,192
Dec12 120710 8865 8880 8795 8800 -30 9 8,623 +8
Mar13 120710 8785 8785 8785 8785 -30 0 48 +0
Total Volume and Open Interest 97,892 194,663 -1,123
CAC 40(EURONEXT)
Jul12 120710 3158.0 3205.5 3150.5 3175.5 +17.5 99,018 329,359 -8,411
Aug12 120710 3156.0 3204.0 3152.5 3175.5 +17.5 161 7,902 -4,787
Sep12 120710 3161.5 3192.0 3149.0 3170.0 +17.5 315 32,999 -109
Total Volume and Open Interest 99,494 370,400 -13,307
Hang Seng Index(HKFE)
Jul12 120710 19481 19536 19350 19426 -7 57,571 90,784 -1,244
Aug12 120710 19451 19500 19316 19388 -17 289 762 +80
Sep12 120710 19399 19409 19245 19304 -16 181 3,960 -34
Total Volume and Open Interest 58,110 98,384 -1,169
DAX(EUREX)
Sep12 120710 6394.5 6494.5 6350.5 6450.0 +50.5 127,009 167,827 -452
Dec12 120710 6383.5 6493.0 6361.0 6451.5 +50.5 700 7,601 -3
Mar13 120710 6381.5 6485.0 6381.5 6455.5 +50.5 68 493 +22
Total Volume and Open Interest 127,777 175,921 -433
FT-SE 100(EURONEXT)
Sep12 120710 5606.50 5645.50 5577.50 5628.50 +45.00 71,809 621,732 +4,638
Dec12 120710 5555.00 5599.50 5555.00 5598.50 +45.00 6 588 -1
Mar13 120710 5558.50 5558.50 5558.50 5558.50 +45.00 0 130 +0
Total Volume and Open Interest 71,815 622,450 +4,637
SPI 200(SFE)
Sep12 120710 4087.0 4104.0 4052.0 4065.0 -25.0 21,038 226,922 -217
Dec12 120710 4063.0 4064.0 4056.0 4064.0 -25.0 54 4,911 +40
Mar13 120710 4027.0 4027.0 4027.0 4027.0 -29.0 28 1,576 -7
Total Volume and Open Interest 21,160 236,501 -181
GSCI(CME)
Jul12 120710 612.30 613.50 604.65 607.00 -8.00 575 7,911 -40
Aug12 120710 611.00 612.20 604.00 605.85 -7.85 134 676 +117
Sep12 120710 604.00 613.05 604.00 604.00 -9.00      
Total Volume and Open Interest 709 8,587 +77
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