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 12, 2012
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul12 120712 1627.00 1645.00 1612.50 1625.75 +2.75 3,756 2,523 -1,787
Aug12 120712 1575.75 1589.00 1559.25 1572.50 +1.00 33,202 79,767 -818
Sep12 120712 1548.00 1559.25 1530.25 1545.50 +4.75 10,093 36,474 -310
Nov12 120712 1527.75 1542.50 1510.50 1529.00 +6.50 123,270 379,466 -1,386
Jan13 120712 1524.75 1538.75 1508.25 1526.00 +6.25 12,516 82,326 -155
Mar13 120712 1479.75 1491.50 1462.50 1481.25 +6.00 29,529 84,798 +1,542
May13 120712 1431.75 1438.00 1414.00 1430.25 +4.00 13,642 61,300 +1,479
Jul13 120712 1420.50 1429.00 1405.75 1422.25 +4.75 5,609 49,549 +136
Aug13 120712 1398.25 1398.25 1393.50 1398.25 +4.75 29 217 +4
Sep13 120712 1335.00 1347.50 1335.00 1346.25 +6.75 8 323 -6
Nov13 120712 1293.25 1303.50 1285.00 1295.25 +3.25 1,154 21,822 +289
Jan14 120712 1300.00 1300.25 1297.50 1300.25 +2.75 3 188 +0
Mar14 120712 1297.25 1297.25 1294.50 1297.25 +2.75 0 4 +0
May14 120712 1297.25 1297.25 1294.50 1297.25 +2.75 0 1 +0
Total Volume and Open Interest 232,841 799,500 -1,006
Soybean Meal(CBOT)
Jul12 120712 480.00 484.40 477.60 478.80 +0.80 1,140 824 -842
Aug12 120712 465.00 470.00 461.00 466.70 +3.40 20,021 45,622 -546
Sep12 120712 454.40 461.90 454.40 457.60 +3.20 5,263 34,172 +928
Oct12 120712 444.30 453.20 443.70 448.90 +4.50 1,967 20,304 -40
Dec12 120712 442.00 449.70 439.00 445.50 +5.00 27,224 116,674 +1,257
Jan13 120712 436.30 443.40 432.50 440.30 +6.00 943 7,869 +124
Mar13 120712 413.50 422.70 411.30 420.60 +7.90 1,509 11,172 +185
May13 120712 394.60 401.40 391.40 399.70 +7.20 1,278 8,831 -47
Jul13 120712 391.10 397.20 388.10 395.90 +7.80 1,025 8,678 -168
Aug13 120712 387.50 388.00 381.40 387.40 +6.00 11 416 +4
Total Volume and Open Interest 60,727 261,063 +1,021
Soybean Oil(CBOT)
Jul12 120712 53.30 53.57 53.15 53.15 -0.47 1,136 838 -743
Aug12 120712 53.82 54.04 53.08 53.34 -0.48 22,472 61,404 -578
Sep12 120712 54.07 54.11 53.29 53.55 -0.47 6,100 41,119 +243
Oct12 120712 53.84 54.16 53.50 53.74 -0.48 1,997 19,385 -92
Dec12 120712 54.66 54.90 53.91 54.18 -0.48 37,837 142,742 +875
Jan13 120712 54.98 54.98 54.25 54.48 -0.48 3,412 22,514 +1,357
Mar13 120712 55.15 55.19 54.48 54.77 -0.47 2,045 20,273 +291
May13 120712 54.62 55.27 54.56 54.85 -0.46 798 10,738 +102
Jul13 120712 55.41 55.41 54.62 54.89 -0.43 556 6,583 -283
Aug13 120712 55.09 55.33 54.88 54.88 -0.45 27 1,264 +15
Total Volume and Open Interest 76,715 333,208 +1,242
Canola(WCE)
Jul12 120712 681.5 681.5 681.5 681.5 -5.6      
Nov12 120712 627.6 628.0 620.4 621.5 -5.6 7,318 155,815 -187
Jan13 120712 627.4 631.1 624.0 624.5 -5.5 1,480 27,256 +319
Mar13 120712 623.1 629.0 622.6 622.6 -6.0 754 13,706 +378
May13 120712 619.1 626.4 619.0 620.4 -4.3 385 16,050 +173
Total Volume and Open Interest 9,966 217,092 +696
Corn(CBOT)
Jul12 120712 757.75 782.75 750.00 771.25 +20.50 3,966 5,036 -2,138
Sep12 120712 709.50 739.50 704.50 731.25 +27.25 88,755 362,305 -3,425
Dec12 120712 708.75 739.25 705.00 732.25 +28.25 172,221 463,410 +1,366
Mar13 120712 713.00 741.75 709.75 734.50 +26.25 18,472 122,064 +1,103
May13 120712 712.75 739.50 709.00 732.75 +23.75 3,010 19,914 +142
Jul13 120712 713.75 734.00 708.50 728.75 +20.25 14,516 52,544 -258
Sep13 120712 641.00 655.00 638.50 654.50 +16.00 948 6,917 +113
Dec13 120712 604.75 622.50 601.50 618.25 +16.75 7,120 50,048 +2,787
Mar14 120712 620.00 628.75 610.00 624.50 +14.50 140 1,139 +1
May14 120712 630.00 630.00 615.50 630.00 +14.50 73 322 +9
Total Volume and Open Interest 309,508 1,088,659 -238
Wheat(CBOT)
Jul12 120712 810.50 842.00 807.75 832.75 +25.00 361 307 -378
Sep12 120712 826.75 858.00 820.25 846.75 +20.50 48,004 169,828 -147
Dec12 120712 838.75 870.00 833.50 859.75 +21.50 27,709 147,795 +1,719
Mar13 120712 846.50 877.75 843.75 869.00 +22.50 8,288 42,408 -41
May13 120712 849.25 871.50 845.25 864.50 +19.00 1,833 12,599 +669
Jul13 120712 819.50 834.00 819.50 826.75 +6.50 5,767 38,799 +1,750
Total Volume and Open Interest 93,663 433,284 +4,617
Wheat(KCBT)
Jul12 120712 828.75 837.00 825.50 837.00 +16.00 272 56 -257
Sep12 120712 830.75 857.25 824.25 847.00 +16.00 9,773 75,276 +311
Dec12 120712 848.25 875.75 844.00 866.25 +16.00 4,584 45,825 -114
Mar13 120712 858.25 884.75 853.00 875.50 +16.50 1,647 10,964 -201
May13 120712 863.50 884.50 863.25 878.50 +16.50 367 5,410 +5
Jul13 120712 845.00 856.25 841.75 847.00 unch 817 11,590 +136
Total Volume and Open Interest 17,499 150,095 -114
Wheat(MGE)
Jul12 120712 932.75 932.75 932.75 932.75 +18.75 0 16 +0
Sep12 120712 919.00 950.00 918.00 942.00 +22.00 1,922 16,622 +330
Dec12 120712 911.25 945.75 911.25 937.00 +21.25 641 13,010 +11
Mar13 120712 920.75 950.00 918.50 940.75 +20.50 477 3,036 -59
May13 120712 942.00 945.00 937.00 937.00 +15.50 257 844 +169
Total Volume and Open Interest 3,401 34,027 +487
Oats(CBOT)
Jul12 120712 400.00 400.00 361.50 367.75 +6.25 0 2 +0
Sep12 120712 364.00 372.00 359.75 370.50 +6.25 126 2,430 +14
Dec12 120712 363.00 372.50 360.50 372.00 +5.75 646 7,376 +196
Mar13 120712 375.00 376.25 370.50 376.25 +5.75 0 87 -1
Total Volume and Open Interest 772 9,895 +209
Rough Rice(CBOT)
Jul12 120712 14.73 14.82 14.72 14.72 -0.10 55 73 +2
Sep12 120712 15.05 15.15 14.87 14.99 -0.11 1,340 10,353 -21
Nov12 120712 15.24 15.40 15.14 15.27 -0.11 280 2,096 -49
Jan13 120712 15.44 15.62 15.44 15.54 -0.11 69 195 +46
Total Volume and Open Interest 1,744 12,841 -22
Live Cattle(CME)
Aug12 120712 117.900 118.000 116.850 117.035 -0.965 29,598 102,078 -9,826
Oct12 120712 122.230 122.385 121.330 121.650 -0.500 23,052 89,221 +2,551
Dec12 120712 125.900 125.950 124.800 124.980 -0.820 8,662 65,759 -74
Feb13 120712 129.150 129.350 128.150 128.550 -0.580 3,896 26,391 -144
Apr13 120712 132.150 132.380 131.035 131.380 -0.805 1,741 12,770 +383
Jun13 120712 129.785 129.850 128.850 128.850 -0.800 602 3,070 +86
Total Volume and Open Interest 67,662 300,961 -6,969
Feeder Cattle(CME)
Aug12 120712 144.000 144.000 141.235 141.235 -3.000 3,335 15,788 -712
Sep12 120712 146.825 146.880 144.130 144.130 -3.000 2,341 7,136 +292
Oct12 120712 148.950 149.050 146.785 146.785 -3.000 1,231 6,072 +274
Nov12 120712 151.000 151.000 148.235 148.400 -2.835 889 3,643 +90
Jan13 120712 153.200 153.380 150.985 151.350 -2.635 694 3,114 +152
Mar13 120712 154.500 154.800 152.535 154.000 -1.485 186 570 +22
Apr13 120712 154.700 155.000 154.185 155.000 -0.400 23 67 +1
Total Volume and Open Interest 8,713 36,446 +120
Lean Hogs(CME)
Jul12 120712 96.385 97.400 96.250 97.300 +1.350 8,901 13,049 -1,117
Aug12 120712 91.535 92.980 91.400 92.285 +0.985 29,134 56,064 -6,553
Oct12 120712 81.450 81.930 80.930 81.350 +0.250 15,156 66,206 +3,450
Dec12 120712 79.475 79.680 78.700 78.800 -0.050 6,953 53,127 +170
Feb13 120712 83.350 83.500 82.900 83.385 +0.285 4,878 23,910 -1,318
Apr13 120712 86.550 86.885 86.135 86.600 +0.200 2,524 17,079 -278
May13 120712 91.730 92.050 91.430 91.800 -0.200 19 720 +2
Jun13 120712 94.250 94.300 93.600 94.000 +0.150 613 9,031 +85
Total Volume and Open Interest 68,372 242,599 -5,523
Class III Milk(CME)
Jul12 120712 16.64 16.73 16.57 16.71 +0.14 123 3,819 -16
Aug12 120712 17.54 18.05 17.50 18.03 +0.49 233 4,861 +8
Sep12 120712 18.05 18.52 17.95 18.48 +0.48 95 3,367 +30
Oct12 120712 18.05 18.51 17.94 18.47 +0.44 68 3,143 +17
Nov12 120712 18.00 18.40 17.84 18.39 +0.39 34 2,735 +9
Total Volume and Open Interest 701 22,808 +112
Cocoa(ICE)
Jul12 120712 2184 2184 2184 2184 -102 16 41 +6
Sep12 120712 2250 2250 2174 2189 -103 11,644 70,241 -680
Dec12 120712 2260 2260 2192 2207 -100 4,475 44,525 +983
Mar13 120712 2250 2267 2209 2222 -95 2,063 30,974 +547
May13 120712 2240 2273 2225 2236 -90 328 14,939 +55
Jul13 120712 2300 2300 2240 2247 -86 197 7,149 +79
Sep13 120712 2279 2279 2253 2256 -82 132 4,464 +75
Total Volume and Open Interest 18,855 183,393 +1,065
Coffee "C"(ICE)
Jul12 120712 181.75 182.15 179.05 181.15 -1.55 7 66 -3
Sep12 120712 184.70 184.75 178.15 182.05 -2.65 16,029 73,770 -262
Dec12 120712 187.20 187.20 181.50 185.05 -2.50 4,400 36,663 +744
Mar13 120712 190.00 190.00 185.05 188.40 -2.45 2,465 17,601 +76
May13 120712 192.90 192.90 187.65 190.70 -2.40 406 5,259 -6
Jul13 120712 193.15 193.75 189.75 192.60 -2.30 134 3,601 -31
Total Volume and Open Interest 23,793 139,115 +688
Orange Juice(ICE)
Sep12 120712 125.00 125.50 120.40 123.75 -1.55 971 13,614 +49
Nov12 120712 122.20 122.30 118.85 122.15 -1.25 85 4,801 +15
Jan13 120712 121.25 121.50 121.25 121.50 -1.55 9 1,588 -7
Mar13 120712 121.40 121.40 121.40 121.40 -1.70 0 1,156 -25
May13 120712 121.15 121.15 121.15 121.15 -1.80 0 176 +0
Jul13 120712 121.40 121.40 121.40 121.40 -1.80 0 10 +0
Total Volume and Open Interest 1,067 21,354 +28
Sugar #11(ICE)
Oct12 120712 22.88 23.04 22.16 22.46 -0.42 60,512 317,550 -3,156
Mar13 120712 23.27 23.44 22.64 22.93 -0.36 26,785 158,102 +2,086
May13 120712 23.07 23.21 22.50 22.76 -0.35 13,171 45,502 +940
Jul13 120712 22.71 22.97 22.35 22.56 -0.33 5,256 72,167 -402
Oct13 120712 22.75 22.82 22.29 22.48 -0.28 2,581 30,730 +155
Mar14 120712 22.76 22.85 22.36 22.51 -0.22 399 25,805 +39
May14 120712 22.37 22.41 22.11 22.15 -0.19 186 6,187 +91
Jul14 120712 22.11 22.12 21.91 21.91 -0.19 181 5,667 +63
Total Volume and Open Interest 109,132 669,005 -193
London Cocoa(LCE)
Jul12 120712 1560 1575 1540 1540 -67 12,988 23,317 -2,086
Sep12 120712 1555 1567 1519 1520 -76 6,088 48,828 +2,761
Dec12 120712 1540 1554 1513 1515 -64 13,060 44,762 -180
Mar13 120712 1517 1538 1501 1503 -52 4,122 48,815 +275
May13 120712 1512 1533 1499 1500 -49 2,273 17,213 +179
Jul13 120712 1519 1537 1503 1503 -48 1,381 7,963 +158
Sep13 120712 1518 1538 1503 1505 -46 43 5,223 +237
Total Volume and Open Interest 40,896 202,700 +1,382
London Sugar(LCE)
Oct12 120712 617.00 620.00 601.20 608.40 -7.30 5,447 21,254 +987
Dec12 120712 602.00 604.40 586.40 592.70 -7.50 1,478 9,196 +34
Mar13 120712 607.60 609.90 592.40 598.40 -8.50 1,171 9,350 -38
May13 120712 606.50 607.20 591.30 596.80 -9.20 152 2,953 +51
Aug13 120712 600.00 600.00 586.70 591.10 -8.40 43 1,486 -2
Total Volume and Open Interest 11,926 57,457 +61
Cotton(ICE)
Oct12 120712 70.85 70.93 69.10 69.36 -1.28 59 455 -19
Dec12 120712 71.15 71.40 69.66 69.93 -1.09 8,318 132,300 +367
Mar13 120712 72.08 72.35 70.86 71.10 -1.11 1,221 22,811 +88
May13 120712 72.53 72.53 71.91 71.99 -1.12 161 4,512 +14
Jul13 120712 73.50 73.50 72.86 72.92 -1.11 136 5,720 +5
Oct13 120712 74.85 74.85 74.85 74.85 -0.99 0 3 +0
Total Volume and Open Interest 9,985 167,337 +512
Lumber(CME)
Jul12 120712 283.7 286.0 281.6 285.0 +2.0 106 191 -95
Sep12 120712 285.0 289.9 284.5 288.5 +4.1 929 5,560 +352
Nov12 120712 278.4 281.5 278.0 281.5 +3.3 184 1,020 +50
Jan13 120712 284.9 288.0 284.1 287.0 +1.6 18 229 -1
Total Volume and Open Interest 1,237 7,112 +306
Crude Oil(NYM)
Aug12 120712 86.20 86.37 84.21 86.08 +0.27 291,409 194,501 -20,404
Sep12 120712 86.44 86.73 84.60 86.46 +0.27 74,833 198,932 +13,624
Oct12 120712 86.73 87.06 84.99 86.80 +0.24 27,811 85,492 -397
Nov12 120712 87.06 87.48 85.43 87.22 +0.20 22,696 65,280 -213
Dec12 120712 87.79 88.06 85.90 87.73 +0.19 36,676 171,724 +32
Jan13 120712 88.20 88.45 86.38 88.23 +0.21 11,499 61,710 +1,304
Feb13 120712 88.06 88.71 86.74 88.60 +0.21 4,725 28,635 -185
Mar13 120712 87.88 89.10 87.03 88.88 +0.22 4,409 38,651 -172
Apr13 120712 88.80 89.30 87.45 89.09 +0.24 1,849 15,808 +156
May13 120712 89.59 89.59 87.35 89.23 +0.25 1,289 16,673 -313
Jun13 120712 88.80 89.50 87.49 89.33 +0.25 7,475 79,226 -484
Jul13 120712 87.97 89.56 87.52 89.36 +0.23 1,233 25,592 -312
Aug13 120712 89.32 89.33 89.32 89.32 +0.21 651 15,016 +103
Sep13 120712 88.95 90.01 88.82 89.23 +0.18 873 21,625 +212
Oct13 120712 89.13 89.13 89.13 89.13 +0.16 409 12,872 +84
Nov13 120712 89.02 89.02 89.02 89.02 +0.13 461 17,747 +0
Total Volume and Open Interest 513,775 1,413,415 -7,644
e-miNY Crude Oil(NYM)
Jul12 120619 83.000 84.375 82.300 84.025 +0.750 4,042 1,313 -363
Aug12 120712 86.100 86.375 84.200 86.075 +0.275 8,828 2,110 -215
Sep12 120712 86.450 86.700 84.625 86.450 +0.250 638 678 +56
Oct12 120712 86.100 86.800 85.200 86.800 +0.250 69 82 +35
Nov12 120712 87.000 87.225 86.150 87.225 +0.200 489 1,251 +489
Dec12 120712 87.300 87.725 86.050 87.725 +0.175 575 1,571 +568
Jan13 120712 86.725 88.225 86.725 88.225 +0.200 85 298 +79
Feb13 120712 88.600 88.600 88.600 88.600 +0.200 0 74 +0
Mar13 120712 88.875 88.875 88.875 88.875 +0.225 0 1 +0
Apr13 120712 89.100 89.100 89.100 89.100 +0.250 0 1 +0
Total Volume and Open Interest 10,684 6,269 +1,012
Heating Oil(NYM)
Aug12 120712 276.10 277.91 270.85 277.33 +1.15 49,982 76,429 -3,857
Sep12 120712 276.16 277.64 270.76 277.10 +1.11 27,622 56,280 +3,412
Oct12 120712 275.68 277.84 271.12 277.41 +1.14 11,169 31,638 +932
Nov12 120712 271.91 278.11 271.63 277.81 +1.18 6,533 23,187 +208
Dec12 120712 275.66 278.52 272.07 278.14 +1.17 12,523 44,632 +477
Jan13 120712 272.71 278.52 272.57 278.41 +1.15 4,733 21,253 +711
Feb13 120712 273.11 277.69 272.65 277.69 +1.12 2,089 10,198 +144
Mar13 120712 272.91 276.42 271.34 276.28 +1.07 2,364 16,544 +61
Apr13 120712 269.98 274.45 268.99 274.45 +1.07 2,762 18,192 +206
May13 120712 273.62 277.55 273.35 277.55 +0.92 1,146 9,643 +725
Jun13 120712 272.91 277.15 272.89 277.15 +0.91 253 5,445 +50
Jul13 120712 273.11 277.45 273.11 277.45 +0.90 71 2,262 +34
Aug13 120712 273.75 277.88 273.50 277.88 +0.89 20 658 +11
Sep13 120712 274.00 278.28 274.00 278.28 +0.89 7 349 +5
Total Volume and Open Interest 121,587 320,968 +3,271
Gasoline(NYMEX)
Aug12 120712 277.26 281.44 274.14 280.62 +3.73 52,956 66,866 -4,163
Sep12 120712 265.50 267.54 261.07 266.89 +2.67 38,745 66,215 -897
Oct12 120712 242.57 247.51 241.76 247.05 +2.18 18,942 31,119 -965
Nov12 120712 241.07 242.89 237.14 242.53 +1.71 9,894 18,760 -144
Dec12 120712 239.90 241.31 235.39 240.97 +1.54 8,842 32,430 +6
Jan13 120712 239.18 241.19 235.72 240.86 +1.42 1,553 12,097 +95
Feb13 120712 237.98 241.66 236.45 241.66 +1.26 581 3,791 -97
Mar13 120712 238.53 243.33 238.36 243.33 +1.17 426 4,546 -101
Apr13 120712 253.73 257.67 252.61 257.67 +1.14 219 6,064 -5
May13 120712 256.89 256.89 256.89 256.89 +1.16 41 1,018 +15
Total Volume and Open Interest 132,672 253,574 -5,870
e-miNY RBOB Gasoline(NYM)
Aug12 120712 280.60 280.62 280.60 280.60 +3.70 0 3 +0
Sep12 120712 266.90 266.90 266.89 266.90 +2.70      
Oct12 120712 247.10 247.10 247.05 247.10 +2.20      
Nov12 120712 242.50 242.53 242.50 242.50 +1.70      
Total Volume and Open Interest 0 3 +0
Natural Gas(NYM)
Aug12 120712 2.853 2.920 2.720 2.874 +0.021 151,161 134,736 -12,237
Sep12 120712 2.837 2.908 2.707 2.869 +0.032 59,801 227,940 -4,201
Oct12 120712 2.880 2.931 2.744 2.894 +0.028 53,111 138,345 +5,818
Nov12 120712 3.069 3.142 2.984 3.112 +0.018 31,847 111,220 +1,722
Dec12 120712 3.392 3.414 3.255 3.392 +0.020 18,055 54,304 -151
Jan13 120712 3.502 3.559 3.400 3.538 +0.021 21,082 102,729 -640
Feb13 120712 3.527 3.576 3.438 3.555 +0.022 4,954 26,512 -23
Mar13 120712 3.490 3.546 3.413 3.526 +0.019 8,165 48,602 -1,361
Apr13 120712 3.495 3.521 3.394 3.505 +0.018 6,837 64,554 +603
May13 120712 3.499 3.540 3.429 3.528 +0.014 1,046 16,038 +32
Jun13 120712 3.559 3.576 3.470 3.566 +0.013 1,979 7,224 -47
Jul13 120712 3.583 3.621 3.518 3.611 +0.011 1,109 12,353 -110
Aug13 120712 3.607 3.644 3.525 3.632 +0.011 1,381 9,364 +340
Sep13 120712 3.609 3.644 3.544 3.635 +0.011 1,719 7,535 -180
Oct13 120712 3.644 3.683 3.555 3.669 +0.011 2,076 36,418 +426
Nov13 120712 3.762 3.795 3.702 3.786 +0.002 1,693 17,423 -520
Total Volume and Open Interest 367,226 1,116,158 -10,428
Brent Crude Oil(ICE)
Aug12 120712 100.64 101.36 98.51 101.07 +0.84 201,849 107,638 -15,373
Sep12 120712 100.04 100.59 97.88 100.28 +0.59 196,273 223,894 -3,323
Oct12 120712 99.39 99.99 97.38 99.74 +0.53 94,831 167,854 +10,673
Nov12 120712 100.07 100.07 97.23 99.52 +0.48 43,864 87,323 +3,050
Dec12 120712 98.96 99.55 97.11 99.33 +0.42 72,122 139,400 +704
Jan13 120712 98.84 99.38 97.05 99.18 +0.36 13,272 35,460 +2,434
Feb13 120712 98.70 99.16 96.98 99.00 +0.30 5,784 19,834 -281
Mar13 120712 97.97 98.97 96.79 98.80 +0.26 5,784 32,505 -100
Apr13 120712 97.29 98.78 96.66 98.62 +0.24 3,854 14,208 +873
May13 120712 97.00 98.47 97.00 98.47 +0.22 2,895 15,425 +200
Jun13 120712 97.27 98.46 96.45 98.31 +0.19 9,708 52,368 -1,176
Jul13 120712 98.17 98.17 98.17 98.17 +0.17 1,365 10,797 +68
Aug13 120712 97.98 97.98 97.98 97.98 +0.14 1,024 11,915 -471
Sep13 120712 97.73 97.73 97.73 97.73 +0.11 1,540 11,999 +199
Total Volume and Open Interest 673,626 1,180,903 -4,584
Gas Oil(ICE)
Aug12 120712 874.75 879.25 857.25 866.00 -2.50 85,890 127,989 +529
Sep12 120712 871.75 876.00 855.00 863.25 -1.75 64,307 83,610 +600
Oct12 120712 868.75 872.75 853.25 860.50 -1.50 28,720 54,383 +976
Nov12 120712 864.50 868.75 851.75 857.50 -1.75 23,664 33,779 +1,453
Dec12 120712 862.00 867.00 849.00 854.75 -2.00 32,714 64,301 -1,093
Jan13 120712 861.00 861.00 848.75 853.50 -2.25 4,511 22,018 +479
Feb13 120712 859.75 859.75 848.25 852.00 -2.00 1,131 16,916 -122
Mar13 120712 857.75 857.75 846.75 850.00 -1.75 1,279 15,650 +134
Apr13 120712 856.00 856.00 845.25 848.00 -1.75 1,117 11,583 -65
May13 120712 853.75 854.00 843.75 846.25 -1.25 656 10,665 +247
Total Volume and Open Interest 287,850 557,511 -6,539
Ethanol(CBOT)
Jul12 120705 2.417 2.419 2.388 2.398 +0.044 15 82 -53
Aug12 120712 2.468 2.525 2.468 2.517 +0.077 203 1,660 -49
Sep12 120712 2.449 2.490 2.445 2.479 +0.070 239 1,533 +36
Oct12 120712 2.387 2.439 2.387 2.429 +0.067 77 1,547 -14
Nov12 120712 2.380 2.406 2.380 2.398 +0.064 143 1,533 -7
Dec12 120712 2.370 2.407 2.368 2.392 +0.065 154 1,344 -15
Jan13 120712 2.380 2.405 2.370 2.391 +0.058 89 1,228 +39
Feb13 120712 2.370 2.394 2.370 2.390 +0.060 80 921 +17
Total Volume and Open Interest 1,129 11,803 +74
WTI Crude Oil(ICE)
Aug12 120712 85.93 86.36 84.22 86.08 +0.27 47,687 51,661 -4,882
Sep12 120712 86.27 86.72 84.62 86.46 +0.27 20,754 55,161 +4,563
Oct12 120712 86.35 86.95 85.05 86.80 +0.24 9,089 23,293 +306
Nov12 120712 85.87 87.40 85.49 87.22 +0.20 7,044 17,460 -271
Dec12 120712 87.53 87.91 85.91 87.73 +0.19 12,975 83,224 -344
Jan13 120712 87.70 88.23 86.60 88.23 +0.21 1,966 16,067 +38
Feb13 120712 87.36 88.73 86.97 88.60 +0.21 1,357 10,061 +18
Mar13 120712 87.35 89.00 87.25 88.88 +0.22 902 7,972 +79
Apr13 120712 87.60 89.09 87.59 89.09 +0.24 530 3,652 +61
May13 120712 89.23 89.23 89.23 89.23 +0.25 319 2,703 +15
Jun13 120712 87.85 89.33 87.85 89.33 +0.25 1,519 25,138 -13
Jul13 120712 89.36 89.37 89.36 89.36 +0.23 175 1,870 +36
Aug13 120712 89.32 89.33 89.32 89.32 +0.21 47 3,090 -2
Sep13 120712 89.23 89.24 89.23 89.23 +0.18 515 6,571 +177
Oct13 120712 89.13 89.13 89.13 89.13 +0.16 9 1,444 -1
Nov13 120712 89.02 89.02 89.02 89.02 +0.13 33 3,382 +18
Total Volume and Open Interest 110,862 437,356 -2,551
US Dollar Index(ICE)
Sep12 120712 83.600 83.985 83.580 83.810 +0.082 18,930 64,278 -213
Dec12 120712 84.000 84.250 84.000 84.150 +0.092 6 647 +0
Mar13 120712 84.510 84.510 84.510 84.510 +0.132      
Total Volume and Open Interest 18,936 64,925 -213
Australian Dollar(CME)
Sep12 120712 101.89 101.99 100.40 100.75 -0.86 120,335 120,521 -5,822
Dec12 120712 100.56 100.83 99.80 100.00 -0.83 4 708 -2
Mar13 120712 99.34 100.12 99.34 99.34 -0.78 0 4 +0
Total Volume and Open Interest 120,339 121,235 -5,824
British Pound(CME)
Sep12 120712 155.03 155.14 153.90 154.27 -0.58 80,723 117,019 -657
Dec12 120712 154.94 154.94 154.01 154.24 -0.57 25 439 +11
Mar13 120712 154.22 154.79 154.22 154.22 -0.57 0 157 +0
Total Volume and Open Interest 80,748 117,616 -646
Canadian Dollar(CME)
Sep12 120712 97.94 98.12 97.40 98.04 +0.31 73,885 91,648 +1,513
Dec12 120712 97.73 97.90 97.24 97.85 +0.31 329 7,053 +162
Mar13 120712 97.15 97.69 97.15 97.67 +0.30 32 1,519 +10
Jun13 120712 97.52 97.52 97.21 97.52 +0.31 2 333 -2
Total Volume and Open Interest 74,249 100,606 +1,684
Japanese Yen(CME)
Sep12 120712 125.53 126.41 125.14 126.19 +0.54 59,739 114,952 +591
Dec12 120712 125.81 126.47 125.39 126.35 +0.54 14 532 +4
Mar13 120712 126.54 126.55 126.01 126.55 +0.54 1 34 +1
Total Volume and Open Interest 59,754 115,522 +596
Swiss Franc(CME)
Sep12 120712 102.10 102.15 101.46 101.70 -0.23 35,315 57,901 -717
Dec12 120712 101.85 102.22 101.85 101.98 -0.24 1 214 +1
Mar13 120712 102.28 102.50 102.28 102.28 -0.22 0 2 +0
Total Volume and Open Interest 35,316 58,117 -716
EuroFX(CME)
Sep12 120712 122.51 122.59 121.76 122.06 -0.26 226,816 324,222 +2,470
Dec12 120712 122.68 122.68 121.99 122.22 -0.26 313 1,470 +25
Mar13 120712 122.60 122.67 122.36 122.41 -0.26 4 70 -16
Total Volume and Open Interest 227,133 326,374 +2,479
Mexican Peso(CME)
Jul12 120712 743.8 748.8 743.8 743.8 -5.0      
Aug12 120712 741.5 746.8 741.5 741.5 -5.2      
Total Volume and Open Interest 29,264 142,469 +1,325
Brazilian Real(CME)
Aug12 120712 487.10 489.00 485.90 488.00 -0.50 260 1,620 -110
Sep12 120712 484.60 486.30 483.00 485.40 -0.70 694 2,293 -4
Oct12 120712 483.45 484.15 483.45 483.45 -0.70      
Nov12 120712 481.55 482.25 481.55 481.55 -0.70      
Total Volume and Open Interest 954 17,476 -114
30-Year T-Bonds(CBOT)
Sep12 120712 150~230 151~220 150~220 151~200 +0~150 241,555 638,472 -12,718
Dec12 120712 152~070 152~260 152~060 152~240 +0~160 85 3,427 +6
Mar13 120712 152~000 152~000 152~000 152~000 unch 0 1 +0
Total Volume and Open Interest 241,640 641,900 -12,712
10-Year T-Notes(CBOT)
Sep12 120712 134~140 134~250 134~135 134~210 +0~020 626,012 1,795,627 -3,632
Dec12 120712 133~230 133~235 133~195 133~225 +0~030 1,567 1,674 +1,159
Mar13 120712 132~275 132~275 132~245 132~275 +0~030      
Total Volume and Open Interest 627,579 1,797,301 -2,473
5-Year T-Notes(CBOT)
Sep12 120712 124~051 124~068 124~050 124~061 +0~002 262,356 1,132,686 +2,614
Dec12 120712 124~024 124~024 124~023 124~024 +0~001 5 10 +2
Mar13 120712 123~072 123~072 123~071 123~072 +0~001      
Total Volume and Open Interest 262,361 1,132,696 +2,616
2 Year T-Notes(CBOT)
Sep12 120712 110~026 110~030 110~026 110~029 +0~003 177,226 863,989 +8,988
Dec12 120712 110~028 110~028 110~024 110~028 +0~004 463 4,176 +453
Mar13 120712 109~094 109~094 109~090 109~094 +0~004      
Total Volume and Open Interest 177,689 868,165 +9,441
Eurodollars(CME)
Sep12 120712 99.585 99.610 99.580 99.595 +0.010 83,304 943,058 -2,619
Dec12 120712 99.555 99.590 99.550 99.575 +0.020 100,587 939,107 -17,445
Mar13 120712 99.525 99.565 99.525 99.550 +0.025 73,617 677,514 +929
Jun13 120712 99.505 99.540 99.500 99.530 +0.030 58,765 641,688 -978
Sep13 120712 99.485 99.520 99.485 99.510 +0.025 47,042 655,168 -2,777
Dec13 120712 99.455 99.490 99.455 99.485 +0.025 55,012 665,027 -5,332
Mar14 120712 99.435 99.470 99.435 99.465 +0.020 45,413 600,670 -4,369
Jun14 120712 99.400 99.435 99.400 99.430 +0.020 37,974 463,788 -2,345
Sep14 120712 99.350 99.385 99.350 99.380 +0.015 37,415 362,387 +1,343
Dec14 120712 99.280 99.310 99.275 99.305 +0.015 31,511 336,222 +45
Mar15 120712 99.210 99.245 99.210 99.240 +0.015 36,354 303,290 +3,002
Jun15 120712 0.811 0.846 0.811 0.841 +0.010 30,223 258,965 -3,217
Sep15 120712 0.711 0.736 0.706 0.731 +0.010 29,409 229,494 +3,564
Dec15 120712 0.581 0.611 0.581 0.606 +0.010 21,225 143,592 +25
Mar16 120712 0.466 0.496 0.466 0.496 +0.015 12,424 83,956 +360
Jun16 120712 0.356 0.371 0.346 0.371 +0.015 10,789 101,992 -186
Sep16 120712 0.211 0.246 0.211 0.241 +0.015 8,118 73,206 -511
Dec16 120712 0.071 0.106 0.071 0.101 +0.020 10,410 69,458 +568
Total Volume and Open Interest 745,756 7,785,474 -30,719
30 Day Federal Funds(CBOT)
Jul12 120712 99.835 99.835 99.832 99.835 unch 2,519 60,579 -520
Aug12 120712 99.840 99.840 99.835 99.840 +0.005 2,538 55,229 -722
Sep12 120712 99.840 99.845 99.835 99.840 +0.005 1,037 48,601 +8
Oct12 120712 99.840 99.845 99.835 99.840 +0.005 1,391 51,063 -175
Nov12 120712 99.840 99.845 99.835 99.840 +0.005 906 36,837 +469
Dec12 120712 99.845 99.850 99.840 99.845 +0.005 927 26,077 -347
Total Volume and Open Interest 23,221 487,622 -875
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Sep12 120712 99.675 99.675 99.675 99.675 unch      
Dec12 120712 99.675 99.675 99.675 99.675 unch      
Mar13 120712 99.677 99.677 99.677 99.677 unch      
Jun13 120712 99.680 99.680 99.680 99.680 unch      
Sep13 120712 99.680 99.680 99.680 99.680 unch      
Dec13 120712 99.685 99.685 99.685 99.685 unch      
Mar14 120712 99.685 99.685 99.685 99.685 unch      
Jun14 120712 99.545 99.545 99.545 99.545 unch      
Sep14 120712 99.405 99.405 99.405 99.405 unch      
Dec14 120712 99.580 99.580 99.580 99.580 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Sep12 120712 99.68 99.68 99.68 99.68 unch 0 1,785 +0
Dec12 120712 99.68 99.68 99.68 99.68 unch 0 515 +0
Mar13 120712 99.68 99.68 99.68 99.68 unch 0 185 +0
Jun13 120712 99.68 99.68 99.68 99.68 unch 0 202 +0
Sep13 120712 99.68 99.68 99.68 99.68 unch 0 305 +0
Dec13 120712 99.68 99.68 99.68 99.68 unch 0 384 +0
Mar14 120712 99.68 99.68 99.68 99.68 unch 0 344 +0
Jun14 120712 99.54 99.54 99.54 99.54 unch      
Total Volume and Open Interest 0 3,722 +0
Japanese Gov't Bonds(SGX)
Sep12 120712 144.14 144.41 144.08 144.35 +0.21 2,180 18,828 -456
Dec12 120712 143.50 143.50 143.50 143.50 +0.21 0 6 +0
Mar13 120712 141.41 141.41 141.41 141.41 +0.21      
Total Volume and Open Interest 2,180 18,834 -456
Euro-Bund(EUREX)
Sep12 120712 144.62 145.01 144.57 144.84 +0.20 580,717 836,808 +15,169
Dec12 120712 143.00 143.23 143.00 143.13 +0.20 6 156 +0
Mar13 120712 143.13 143.13 143.13 143.13 +0.20      
Total Volume and Open Interest 580,723 836,964 +15,169
Euro-Bobl(EUREX)
Sep12 120712 127.62 127.81 127.59 127.76 +0.13 360,619 583,424 -1,466
Dec12 120712 126.05 126.16 126.04 126.14 +0.12 1 121 +1
Mar13 120712 126.14 126.14 126.14 126.14 +0.12      
Total Volume and Open Interest 360,620 583,545 -1,465
3-Mth Euribor(EUREX)
Sep12 120712 99.595 99.620 99.590 99.620 +0.040 0 3,208 +0
Dec12 120712 99.605 99.630 99.605 99.630 +0.035 0 1,360 -100
Mar13 120712 99.615 99.625 99.615 99.625 +0.035 0 1,068 +0
Total Volume and Open Interest 0 7,042 -118
Long Gilt(LIFFE)
Sep12 120712 120~31 121~12 120~25 121~05 +0~10 93,476 337,432 +3,212
Dec12 120712 120~03 120~03 120~03 120~03 +0~10 0 70 +0
Total Volume and Open Interest 93,476 337,502 +3,212
3-Mth Short Sterling(LIFFE)
Sep12 120712 99.29 99.34 99.29 99.33 +0.04 30,316 377,177 +5,359
Dec12 120712 99.35 99.40 99.34 99.38 +0.04 51,284 312,240 -7,305
Mar13 120712 99.38 99.43 99.38 99.42 +0.05 51,724 294,885 -1,634
Jun13 120712 99.38 99.44 99.38 99.43 +0.06 42,737 297,635 -4,646
Sep13 120712 99.39 99.44 99.38 99.43 +0.06 39,221 351,630 -4,038
Dec13 120712 99.36 99.41 99.36 99.40 +0.05 26,045 223,964 +708
Total Volume and Open Interest 326,688 2,528,186 -10,822
3-Mth Euribor(LIFFE)
Sep12 120712 99.580 99.625 99.580 99.620 +0.040 79,201 598,160 +8,475
Dec12 120712 99.595 99.635 99.590 99.630 +0.035 87,112 530,617 -291
Mar13 120712 99.595 99.635 99.590 99.625 +0.035 55,751 411,793 -3,384
Total Volume and Open Interest 575,831 3,428,553 +12,677
3-Mth Aus T-Bills(SFE)
Sep12 120712 96.66 96.76 96.63 96.75 +0.09 12,001 171,408 -2,369
Dec12 120712 96.92 97.09 96.90 97.07 +0.14 15,596 169,555 -2,052
Mar13 120712 97.03 97.21 96.99 97.20 +0.16 7,937 107,408 -1,861
Jun13 120712 97.02 97.19 96.98 97.17 +0.15 3,902 82,629 -594
Sep13 120712 96.95 97.10 96.91 97.10 +0.14 1,088 53,688 -945
Dec13 120712 96.86 97.01 96.83 97.01 +0.14 1,193 39,305 +217
Mar14 120712 96.80 96.95 96.77 96.95 +0.14 344 26,150 -313
Jun14 120712 96.72 96.88 96.70 96.88 +0.13 230 11,619 -24
Sep14 120712 96.80 96.82 96.80 96.82 +0.13 1 1,531 +0
Dec14 120712 96.73 96.74 96.73 96.74 +0.13 1 495 +0
Total Volume and Open Interest 42,293 663,837 -7,941
10-Year Aus T-Bonds(SFE)
Sep12 120712 97.11 97.23 97.08 97.22 +0.11 51,096 378,552 +1,621
Dec12 120712 97.22 97.22 97.22 97.22 +0.11      
Total Volume and Open Interest 51,096 378,552 +1,621
3-Year Aus T-Bonds(SFE)
Sep12 120712 97.70 97.85 97.66 97.84 +0.14 100,399 421,226 +14,754
Dec12 120712 97.84 97.84 97.84 97.84 +0.14      
Total Volume and Open Interest 100,399 421,226 +14,754
Gold(CMX)
Aug12 120712 1576.3 1577.9 1554.4 1565.3 -10.4 151,155 192,161 -10,074
Oct12 120712 1580.0 1580.0 1557.0 1567.6 -10.5 6,215 19,170 -955
Dec12 120712 1581.1 1581.1 1559.5 1570.0 -10.5 15,941 110,714 +8,693
Feb13 120712 1568.0 1581.5 1564.7 1572.1 -10.5 1,499 20,691 -25
Apr13 120712 1571.0 1576.0 1567.0 1574.1 -10.5 1,016 16,278 +491
Jun13 120712 1577.3 1585.6 1576.1 1576.1 -10.6 414 18,433 +17
Aug13 120712 1578.0 1578.1 1578.0 1578.1 -10.6 0 1,504 +0
Oct13 120712 1577.0 1580.2 1574.0 1580.2 -10.6 51 909 +51
Dec13 120712 1589.5 1589.5 1574.8 1582.5 -10.8 119 9,401 -47
Feb14 120712 1584.9 1584.9 1584.9 1584.9 -10.8 0 5 +0
Apr14 120712 1587.3 1587.3 1587.3 1587.3 -10.9 0 1 +0
Jun14 120712 1589.7 1589.7 1589.7 1589.7 -11.0 194 8,868 +46
Total Volume and Open Interest 177,173 429,854 -1,706
Silver(CMX)
Jul12 120712 2676.0 2713.6 2644.5 2713.6 +14.1 348 1,787 +6
Sep12 120712 2710.5 2735.0 2642.5 2716.1 +13.8 34,626 63,665 +1,155
Dec12 120712 2708.5 2738.0 2651.0 2723.9 +13.8 3,901 25,754 -128
Mar13 120712 2707.5 2740.0 2661.5 2728.8 +13.9 216 4,439 -45
May13 120712 2730.7 2730.7 2730.7 2730.7 +13.8 15 2,461 +0
Jul13 120712 2729.5 2736.0 2724.0 2731.8 +13.8 22 3,948 -5
Sep13 120712 2706.5 2740.0 2706.5 2732.8 +13.9 2 2,228 +1
Total Volume and Open Interest 39,338 124,109 +1,012
Platinum(NYMEX)
Jul12 120712 1409.8 1409.8 1409.8 1409.8 -19.1 4 32 -28
Oct12 120712 1428.9 1431.0 1405.7 1412.5 -19.1 5,648 46,822 -29
Jan13 120712 1425.5 1425.5 1414.0 1415.8 -19.2 99 1,836 +61
Apr13 120712 1419.2 1419.2 1419.2 1419.2 -19.2 0 17 +0
Total Volume and Open Interest 5,751 48,715 +4
Palladium(NYMEX)
Sep12 120712 581.85 582.25 572.00 574.80 -8.15 2,190 21,148 -333
Dec12 120712 574.65 581.20 574.65 576.05 -8.10 67 1,019 +65
Mar13 120712 576.10 576.10 576.10 576.10 -8.10      
Total Volume and Open Interest 2,257 22,172 -268
Copper(CMX)
Jul12 120712 341.85 342.70 338.40 341.15 -3.15 1,027 2,757 -434
Sep12 120712 343.05 343.90 338.45 341.50 -3.25 40,283 81,231 -1,711
Dec12 120712 344.60 344.90 339.45 342.40 -3.35 3,062 32,187 +396
Mar13 120712 340.65 344.25 340.65 343.20 -3.35 580 6,940 +101
May13 120712 341.90 343.60 341.90 343.60 -3.45 75 1,561 +72
Total Volume and Open Interest 45,901 134,099 -1,697
DJIA Index(CBOT)
Sep12 120712 12550 12550 12425 12502 -34 240 12,684 -77
Dec12 120712 12424 12464 12424 12424 -40 0 6 +0
Mar13 120712 12357 12397 12357 12357 -40      
Jun13 120712 12281 12321 12281 12281 -40      
Total Volume and Open Interest 240 12,690 -77
E-mini DJIA Index(CBOT)
Sep12 120712 12538 12564 12425 12502 -34 151,052 86,473 -953
Dec12 120712 12476 12504 12360 12424 -40 16 48 +9
Mar13 120712 12357 12357 12357 12357 -40 0 1 +0
Jun13 120712 12281 12281 12281 12281 -40 0 38 +0
Total Volume and Open Interest 151,068 86,560 -944
S & P 500(CME)
Sep12 120712 1336.80 1339.40 1320.00 1329.20 -7.10 14,537 222,681 +1,702
Dec12 120712 1322.10 1322.10 1315.30 1322.10 -7.20 10 11,849 -10
Mar13 120712 1315.50 1315.70 1308.70 1315.50 -7.20 30 296 +20
Jun13 120712 1309.00 1309.30 1302.30 1309.00 -7.30 0 14 +0
Total Volume and Open Interest 14,577 234,840 +1,712
S & P 500 E-Mini(Globex)
Sep12 120712 1336.50 1339.50 1319.75 1329.25 -7.00 2,020,477 2,779,384 +28,538
Dec12 120712 1330.50 1331.50 1313.25 1322.00 -7.25 2,419 15,500 +190
Total Volume and Open Interest 2,023,364 2,795,931 +28,985
NASDAQ 100(CME)
Sep12 120712 2563.30 2568.80 2516.00 2537.80 -23.70 796 5,687 -222
Dec12 120712 2531.00 2533.00 2517.00 2531.00 -23.80      
Mar13 120712 2525.50 2549.30 2525.50 2525.50 -23.80      
Total Volume and Open Interest 796 5,687 -222
NASDAQ 100 E-Mini(Globex)
Sep12 120712 2563.50 2569.80 2516.50 2537.80 -23.70 250,297 348,887 -6,912
Dec12 120712 2510.30 2531.00 2510.30 2531.00 -23.80 2 49 -2
Total Volume and Open Interest 250,299 348,944 -6,914
S & P Midcap 400(CME)
Sep12 120712 926.40 928.00 912.00 926.40 -1.60 0 1,035 +0
Dec12 120712 925.95 926.00 924.40 924.40 -1.60      
Mar13 120712 922.40 924.00 922.40 922.40 -1.60      
Total Volume and Open Interest 0 1,035 +0
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Sep12 120712 8890 8890 8670 8720 -155 4,765 29,674 -27
Dec12 120712 8680 8680 8680 8680 -155 0 6 +0
Total Volume and Open Interest 4,765 29,680 -27
Nikkei 225(SGX)
Sep12 120712 8835 8880 8695 8705 -140 74,651 175,559 +4,272
Dec12 120712 8790 8790 8645 8645 -140 315 9,013 +277
Mar13 120712 8635 8635 8635 8635 -140 0 48 +0
Total Volume and Open Interest 75,597 199,623 +4,626
CAC 40(EURONEXT)
Jul12 120712 3146.5 3160.0 3117.5 3135.5 -22.0 82,177 317,780 -2,503
Aug12 120712 3141.5 3159.0 3121.5 3135.0 -22.5 108 8,243 +209
Sep12 120712 3139.5 3152.5 3112.5 3129.5 -22.5 132 32,967 -21
Total Volume and Open Interest 82,417 359,130 -2,315
Hang Seng Index(HKFE)
Jul12 120712 19338 19388 18981 19031 -364 59,454 90,643 +1,493
Aug12 120712 19301 19301 18947 18990 -360 452 1,321 +165
Sep12 120712 19214 19214 18876 18910 -363 213 4,236 -17
Total Volume and Open Interest 60,315 99,146 +1,668
DAX(EUREX)
Sep12 120712 6428.0 6463.0 6367.0 6425.0 -26.5 141,362 166,445 -68
Dec12 120712 6470.0 6470.0 6380.0 6426.5 -26.5 100 8,024 +52
Mar13 120712 6388.0 6429.5 6388.0 6429.5 -27.0 3 495 +1
Total Volume and Open Interest 141,465 174,964 -15
FT-SE 100(EURONEXT)
Sep12 120712 5624.00 5627.00 5543.00 5569.00 -41.50 85,335 623,742 +415
Dec12 120712 5562.50 5573.00 5539.00 5539.00 -41.50 9 588 +0
Mar13 120712 5506.00 5513.50 5488.50 5498.50 -42.50 10 130 +0
Total Volume and Open Interest 85,354 624,460 +415
SPI 200(SFE)
Sep12 120712 4062.0 4077.0 4025.0 4038.0 -26.0 19,982 228,081 -428
Dec12 120712 4037.0 4037.0 4037.0 4037.0 -25.0 27 4,904 +0
Mar13 120712 4001.0 4001.0 4001.0 4001.0 -25.0 30 1,541 -26
Total Volume and Open Interest 20,198 237,817 -310
GSCI(CME)
Jul12 120712 609.00 617.75 608.30 615.50 +5.40 1,640 5,201 -1,377
Aug12 120712 607.50 616.00 606.35 613.90 +5.15 1,455 3,420 +1,392
Sep12 120712 613.00 614.75 606.00 613.00 +5.00      
Total Volume and Open Interest 3,095 8,621 +15
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