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 Fri July 13, 2012
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Aug12 120713 1572.00 1600.00 1571.50 1594.75 +22.25 46,261 78,468 -1,299
Sep12 120713 1544.50 1574.00 1544.50 1569.50 +24.00 9,809 36,989 +515
Nov12 120713 1528.00 1561.50 1526.50 1552.50 +23.50 231,986 384,154 +4,688
Jan13 120713 1527.75 1557.25 1523.75 1548.25 +22.25 18,537 83,302 +976
Mar13 120713 1486.25 1508.00 1482.25 1499.25 +18.00 18,659 89,378 +4,580
May13 120713 1432.25 1453.25 1428.00 1447.00 +16.75 18,993 68,425 +7,125
Jul13 120713 1421.00 1445.00 1420.00 1438.75 +16.50 11,499 50,120 +571
Aug13 120713 1411.75 1417.00 1398.25 1414.75 +16.50 11 221 +4
Sep13 120713 1357.00 1369.00 1346.25 1367.75 +21.50 10 320 -3
Nov13 120713 1295.00 1319.00 1292.00 1317.75 +22.50 2,899 21,541 -281
Jan14 120713 1320.00 1322.75 1300.25 1322.75 +22.50 2 188 +0
Mar14 120713 1319.75 1319.75 1297.25 1319.75 +22.50 6 9 +5
May14 120713 1319.75 1319.75 1297.25 1319.75 +22.50 0 1 +0
Jul14 120713 1323.75 1323.75 1301.25 1323.75 +22.50 0 9 +0
Total Volume and Open Interest 361,033 815,115 +15,615
Soybean Meal(CBOT)
Aug12 120713 466.70 475.70 466.10 474.10 +7.40 32,803 44,265 -1,357
Sep12 120713 457.60 467.50 457.60 465.60 +8.00 11,045 35,834 +1,662
Oct12 120713 448.70 459.50 448.40 457.20 +8.30 4,519 20,162 -142
Dec12 120713 445.50 455.90 445.00 453.40 +7.90 51,751 117,628 +954
Jan13 120713 445.40 449.00 440.30 448.40 +8.10 2,563 8,391 +522
Mar13 120713 421.70 428.40 420.60 427.40 +6.80 2,608 11,161 -11
May13 120713 401.80 407.50 399.40 406.40 +6.70 2,219 9,709 +878
Jul13 120713 397.80 403.40 395.90 402.40 +6.50 1,318 8,498 -180
Aug13 120713 393.80 394.80 391.90 391.90 +4.50 31 432 +16
Sep13 120713 382.90 382.90 376.60 381.10 +4.50 13 459 +11
Total Volume and Open Interest 109,856 263,063 +2,000
Soybean Oil(CBOT)
Aug12 120713 53.40 54.12 53.27 53.70 +0.36 37,164 59,428 -1,976
Sep12 120713 53.61 54.33 53.52 53.91 +0.36 9,364 42,682 +1,563
Oct12 120713 53.70 54.53 53.70 54.11 +0.37 5,511 19,143 -242
Dec12 120713 54.23 54.97 54.11 54.54 +0.36 65,937 143,889 +1,147
Jan13 120713 54.48 55.23 54.48 54.84 +0.36 5,599 24,001 +1,487
Mar13 120713 54.77 55.51 54.77 55.10 +0.33 3,538 19,905 -368
May13 120713 54.92 55.52 54.79 55.18 +0.33 2,960 11,092 +354
Jul13 120713 54.86 55.67 54.81 55.18 +0.29 1,613 6,836 +253
Aug13 120713 55.31 55.40 54.88 55.15 +0.27 107 1,306 +42
Sep13 120713 55.30 55.30 54.83 55.07 +0.24 80 1,041 +11
Total Volume and Open Interest 133,291 335,364 +2,156
Canola(WCE)
Jul12 120713 683.9 683.9 683.9 683.9 +2.4      
Nov12 120713 621.5 629.5 621.2 623.9 +2.4 13,034 157,651 +1,836
Jan13 120713 626.9 632.6 623.4 625.7 +1.2 2,568 27,672 +416
Mar13 120713 625.0 631.4 621.0 623.2 +0.6 1,603 13,093 -613
May13 120713 625.5 628.4 618.0 619.4 -1.0 1,504 15,847 -203
Total Volume and Open Interest 18,879 218,536 +1,444
Corn(CBOT)
Sep12 120713 730.00 748.00 726.50 740.50 +9.25 144,584 364,792 +2,487
Dec12 120713 731.25 749.00 727.25 740.25 +8.00 331,339 476,020 +12,610
Mar13 120713 733.00 748.25 729.00 741.75 +7.25 29,294 123,549 +1,485
May13 120713 731.00 744.25 726.75 738.25 +5.50 10,312 20,158 +244
Jul13 120713 728.00 739.00 721.25 732.00 +3.25 17,341 53,913 +1,369
Sep13 120713 654.00 658.25 645.00 658.25 +3.75 1,498 7,260 +343
Dec13 120713 618.75 626.50 613.75 626.00 +7.75 11,083 51,442 +1,394
Mar14 120713 630.00 631.00 625.00 631.00 +6.50 94 1,128 -11
May14 120713 634.25 634.25 630.00 634.25 +4.25 30 328 +6
Jul14 120713 637.00 637.00 635.00 637.00 +2.00 46 960 +17
Total Volume and Open Interest 550,005 1,105,990 +17,331
Wheat(CBOT)
Sep12 120713 845.75 865.75 842.00 847.75 +1.00 66,578 171,836 +2,008
Dec12 120713 859.00 877.75 856.00 862.50 +2.75 42,327 150,292 +2,497
Mar13 120713 868.00 885.75 865.00 872.00 +3.00 7,361 42,534 +126
May13 120713 865.00 881.00 863.25 866.25 +1.75 1,518 13,024 +425
Jul13 120713 824.50 840.00 824.25 830.25 +3.50 5,410 39,374 +575
Sep13 120713 828.00 835.75 826.00 830.75 +2.00 212 496 +5
Total Volume and Open Interest 125,965 439,545 +6,261
Wheat(KCBT)
Sep12 120713 845.75 865.00 841.00 851.00 +4.00 13,178 76,077 +801
Dec12 120713 865.25 884.25 860.25 871.00 +4.75 4,728 46,002 +177
Mar13 120713 873.00 892.00 870.25 880.00 +4.50 1,149 10,896 -68
May13 120713 877.00 893.25 876.25 883.00 +4.50 274 5,396 -14
Jul13 120713 847.00 860.00 845.75 851.50 +4.50 615 11,421 -169
Sep13 120713 850.00 860.00 848.75 852.50 +4.50 28 361 +4
Total Volume and Open Interest 20,030 150,803 +708
Wheat(MGE)
Jul12 120713 935.25 935.25 935.25 935.25 +2.50 0 16 +0
Sep12 120713 942.00 959.00 939.00 949.50 +7.50 2,118 16,810 +188
Dec12 120713 937.00 952.50 932.50 941.75 +4.75 910 13,448 +438
Mar13 120713 940.00 955.00 935.75 946.50 +5.75 229 3,088 +52
May13 120713 948.50 948.50 938.25 941.50 +4.50 29 857 +13
Total Volume and Open Interest 3,316 34,724 +697
Oats(CBOT)
Sep12 120713 370.00 376.50 366.00 372.50 +2.00 123 2,423 -7
Dec12 120713 370.75 378.75 368.00 374.50 +2.50 1,022 7,434 +58
Mar13 120713 376.50 379.00 373.00 379.00 +2.75 2 86 -1
May13 120713 381.00 381.00 378.25 381.00 +2.75      
Total Volume and Open Interest 1,148 9,944 +49
Rough Rice(CBOT)
Jul12 120713 14.85 14.86 14.85 14.86 +0.14 58 60 -13
Sep12 120713 15.02 15.30 14.99 15.28 +0.29 966 10,249 -104
Nov12 120713 15.27 15.58 15.27 15.55 +0.28 223 2,086 -10
Jan13 120713 15.70 15.82 15.61 15.82 +0.28 13 194 -1
Total Volume and Open Interest 1,262 12,713 -128
Live Cattle(CME)
Aug12 120713 116.900 117.600 116.300 117.200 +0.165 28,709 95,802 -6,276
Oct12 120713 121.450 121.650 120.535 121.450 -0.200 23,964 92,411 +3,190
Dec12 120713 124.900 125.000 124.050 124.900 -0.080 10,928 66,785 +1,026
Feb13 120713 128.500 128.500 127.535 128.450 -0.100 6,248 26,733 +342
Apr13 120713 131.235 131.400 130.300 131.250 -0.130 3,171 12,751 -19
Jun13 120713 128.630 129.100 128.000 129.100 +0.250 1,690 3,423 +353
Total Volume and Open Interest 74,914 299,587 -1,374
Feeder Cattle(CME)
Aug12 120713 141.150 141.185 138.235 139.000 -2.235 6,635 14,896 -892
Sep12 120713 143.950 144.185 141.130 142.150 -1.980 3,585 7,099 -37
Oct12 120713 146.700 146.700 143.785 144.300 -2.485 2,744 6,146 +74
Nov12 120713 148.450 148.450 145.400 145.550 -2.850 1,377 3,690 +47
Jan13 120713 151.035 151.075 148.350 148.380 -2.970 973 3,150 +36
Mar13 120713 152.750 152.750 151.000 151.100 -2.900 181 622 +52
Apr13 120713 153.000 153.000 152.000 152.500 -2.500 69 72 +5
Total Volume and Open Interest 15,602 35,757 -689
Lean Hogs(CME)
Jul12 120713 96.930 97.480 96.850 97.230 -0.070 5,371 12,075 -974
Aug12 120713 91.850 91.850 90.300 90.400 -1.885 27,205 50,730 -5,334
Oct12 120713 81.180 81.180 79.150 79.475 -1.875 20,825 68,816 +2,610
Dec12 120713 78.785 78.800 76.900 77.000 -1.800 8,135 53,193 +66
Feb13 120713 82.800 82.800 81.250 81.535 -1.850 5,440 24,459 +549
Apr13 120713 85.650 85.885 84.900 85.180 -1.420 2,427 16,997 -82
May13 120713 90.700 91.035 90.500 91.035 -0.765 37 721 +1
Jun13 120713 93.785 93.785 92.800 93.300 -0.700 1,492 9,408 +377
Total Volume and Open Interest 73,101 240,560 -2,039
Class III Milk(CME)
Jul12 120713 16.70 16.75 16.67 16.73 +0.02 261 3,767 -52
Aug12 120713 17.96 18.30 17.90 18.22 +0.19 298 4,813 -48
Sep12 120713 18.45 18.90 18.41 18.88 +0.40 230 3,412 +45
Oct12 120713 18.40 18.69 18.40 18.69 +0.22 108 3,129 -14
Nov12 120713 18.35 18.60 18.35 18.60 +0.21 94 2,769 +34
Total Volume and Open Interest 1,198 22,876 +68
Cocoa(ICE)
Jul12 120713 2210 2210 2210 2210 +26 18 30 -11
Sep12 120713 2189 2242 2176 2216 +27 11,489 70,832 +591
Dec12 120713 2200 2259 2197 2233 +26 3,848 43,954 -571
Mar13 120713 2217 2274 2211 2249 +27 2,245 31,466 +492
May13 120713 2236 2270 2227 2262 +26 296 14,871 -68
Jul13 120713 2268 2286 2256 2273 +26 329 7,239 +90
Sep13 120713 2274 2290 2264 2283 +27 84 4,475 +11
Total Volume and Open Interest 18,346 183,944 +551
Coffee "C"(ICE)
Jul12 120713 184.15 184.45 184.15 184.45 +3.30 34 44 -22
Sep12 120713 182.20 187.75 182.20 186.10 +4.05 18,610 73,746 -24
Dec12 120713 185.10 190.85 185.10 189.20 +4.15 5,128 37,040 +377
Mar13 120713 190.00 194.15 189.30 192.65 +4.25 2,728 17,672 +71
May13 120713 190.50 196.10 190.50 194.95 +4.25 461 5,359 +100
Jul13 120713 195.20 198.30 194.25 196.80 +4.20 344 3,568 -33
Total Volume and Open Interest 27,550 139,679 +564
Orange Juice(ICE)
Sep12 120713 122.90 124.45 122.25 122.55 -1.20 551 13,528 -86
Nov12 120713 122.05 122.10 120.40 120.60 -1.55 132 4,881 +80
Jan13 120713 120.65 120.85 120.05 120.40 -1.10 91 1,641 +53
Mar13 120713 120.50 120.50 120.50 120.50 -0.90 7 1,156 +0
May13 120713 120.25 120.25 120.25 120.25 -0.90 0 176 +0
Jul13 120713 120.50 120.50 120.50 120.50 -0.90 0 10 +0
Total Volume and Open Interest 781 21,394 +40
Sugar #11(ICE)
Oct12 120713 22.46 22.82 22.36 22.73 +0.27 51,200 321,086 +3,536
Mar13 120713 22.93 23.25 22.83 23.20 +0.27 26,187 160,471 +2,369
May13 120713 22.72 23.03 22.69 22.99 +0.23 10,888 46,124 +622
Jul13 120713 22.50 22.79 22.46 22.76 +0.20 9,058 71,050 -1,117
Oct13 120713 22.55 22.67 22.51 22.65 +0.17 4,153 31,891 +1,161
Mar14 120713 22.64 22.66 22.48 22.62 +0.11 1,271 25,968 +163
May14 120713 22.28 22.28 22.20 22.24 +0.09 883 6,740 +553
Jul14 120713 22.03 22.03 21.99 21.99 +0.08 204 5,618 -49
Total Volume and Open Interest 103,849 676,248 +7,243
London Cocoa(LCE)
Jul12 120713 1540 1571 1539 1540 unch 2,306 10,356 -12,961
Sep12 120713 1515 1547 1515 1529 +9 12,451 47,343 -1,485
Dec12 120713 1515 1543 1510 1526 +11 8,284 52,898 +8,136
Mar13 120713 1501 1529 1495 1512 +9 8,233 50,186 +1,371
May13 120713 1495 1526 1495 1508 +8 3,071 18,217 +1,004
Jul13 120713 1497 1529 1497 1512 +9 1,106 8,685 +722
Sep13 120713 1510 1530 1504 1513 +8 335 5,242 +19
Total Volume and Open Interest 36,172 200,418 -2,282
London Sugar(LCE)
Oct12 120713 609.60 616.10 609.00 613.70 +5.30 4,835 22,297 +1,043
Dec12 120713 594.20 600.00 594.10 598.40 +5.70 1,004 9,626 +430
Mar13 120713 601.20 605.50 601.10 604.30 +5.90 1,011 9,641 +291
May13 120713 599.50 603.20 599.50 602.20 +5.40 353 3,010 +57
Aug13 120713 593.80 596.50 593.80 595.40 +4.30 150 1,504 +18
Total Volume and Open Interest 12,702 57,684 +227
Cotton(ICE)
Oct12 120713 69.80 71.89 69.80 71.76 +2.40 265 483 +28
Dec12 120713 70.20 72.76 70.18 72.66 +2.73 14,666 133,387 +1,087
Mar13 120713 71.61 73.88 71.59 73.77 +2.67 2,240 23,480 +669
May13 120713 72.95 74.70 72.95 74.56 +2.57 822 4,500 -12
Jul13 120713 74.95 75.36 74.72 75.36 +2.44 177 5,778 +58
Oct13 120713 77.39 77.39 77.39 77.39 +2.54 0 3 +0
Total Volume and Open Interest 18,317 169,257 +1,920
Lumber(CME)
Jul12 120713 286.0 288.9 281.0 282.5 -2.5 71 112 -79
Sep12 120713 288.0 291.6 287.0 291.1 +2.6 368 5,558 -2
Nov12 120713 280.0 283.8 280.0 283.2 +1.7 97 1,048 +28
Jan13 120713 287.9 290.0 287.9 289.9 +2.9 14 231 +2
Total Volume and Open Interest 550 7,061 -51
Crude Oil(NYM)
Aug12 120713 85.86 87.61 85.58 87.10 +1.02 307,821 174,951 -19,550
Sep12 120713 86.33 88.00 85.95 87.50 +1.04 73,622 215,998 +17,066
Oct12 120713 86.58 88.32 86.39 87.85 +1.05 24,172 85,927 +435
Nov12 120713 86.90 88.69 86.86 88.27 +1.05 24,893 65,936 +656
Dec12 120713 87.45 89.21 87.37 88.76 +1.03 41,240 174,710 +2,986
Jan13 120713 87.99 89.66 87.87 89.24 +1.01 10,057 64,861 +3,151
Feb13 120713 89.35 90.01 88.62 89.61 +1.01 5,298 29,074 +439
Mar13 120713 89.29 90.28 88.56 89.88 +1.00 7,341 37,455 -1,196
Apr13 120713 89.36 90.30 88.79 90.08 +0.99 2,619 16,163 +355
May13 120713 89.60 90.20 88.93 90.20 +0.97 1,440 16,798 +125
Jun13 120713 89.10 90.67 89.08 90.29 +0.96 8,263 79,801 +575
Jul13 120713 89.85 90.69 89.15 90.31 +0.95 1,237 25,481 -111
Aug13 120713 90.25 90.25 90.25 90.25 +0.93 759 15,066 +50
Sep13 120713 90.15 90.15 90.15 90.15 +0.92 817 21,734 +109
Oct13 120713 90.03 90.03 90.03 90.03 +0.90 413 12,973 +101
Nov13 120713 89.90 89.90 89.90 89.90 +0.88 324 17,770 +23
Total Volume and Open Interest 540,884 1,420,911 +7,496
e-miNY Crude Oil(NYM)
Jul12 120619 83.000 84.375 82.300 84.025 +0.750 4,042 1,313 -363
Aug12 120713 85.850 87.625 85.600 87.100 +1.025 10,446 1,760 -350
Sep12 120713 86.275 87.975 86.050 87.500 +1.050 830 735 +57
Oct12 120713 86.400 88.025 86.400 87.850 +1.050 112 123 +41
Nov12 120713 87.700 88.300 87.450 88.275 +1.050 463 1,689 +438
Dec12 120713 87.425 88.850 87.425 88.750 +1.025 831 2,393 +822
Jan13 120713 88.875 89.250 88.375 89.250 +1.025 391 689 +391
Feb13 120713 89.600 89.600 89.600 89.600 +1.000 1 75 +1
Mar13 120713 89.875 89.875 89.875 89.875 +1.000 0 1 +0
Apr13 120713 90.075 90.075 90.075 90.075 +0.975 0 1 +0
Total Volume and Open Interest 13,074 7,669 +1,400
Heating Oil(NYM)
Aug12 120713 276.61 280.80 276.40 278.82 +1.49 58,605 72,479 -3,950
Sep12 120713 276.45 280.69 276.15 278.86 +1.76 34,437 59,423 +3,143
Oct12 120713 276.75 281.07 276.75 279.34 +1.93 16,080 31,572 -66
Nov12 120713 277.14 281.10 277.14 279.85 +2.04 12,422 24,831 +1,644
Dec12 120713 278.00 281.92 277.26 280.27 +2.13 20,548 43,833 -799
Jan13 120713 277.43 280.92 277.22 280.59 +2.18 7,311 21,013 -240
Feb13 120713 278.80 281.43 277.73 279.90 +2.21 1,914 10,317 +119
Mar13 120713 276.83 279.88 276.33 278.46 +2.18 2,708 16,340 -204
Apr13 120713 276.10 276.54 273.76 276.54 +2.09 2,080 17,967 -225
May13 120713 279.29 279.54 279.29 279.54 +1.99 471 9,724 +81
Jun13 120713 278.99 278.99 278.99 278.99 +1.84 724 5,654 +209
Jul13 120713 280.25 280.25 279.21 279.21 +1.76 75 2,282 +20
Aug13 120713 280.65 280.65 279.63 279.63 +1.75 21 675 +17
Sep13 120713 280.01 280.01 280.01 280.01 +1.73 6 347 -2
Total Volume and Open Interest 157,548 320,834 -134
Gasoline(NYMEX)
Aug12 120713 280.45 282.91 279.66 281.61 +0.99 56,017 61,831 -5,035
Sep12 120713 266.67 270.27 265.86 268.73 +1.84 45,591 69,149 +2,934
Oct12 120713 247.05 251.11 246.13 249.29 +2.24 23,099 32,312 +1,193
Nov12 120713 241.73 246.34 241.60 244.87 +2.34 10,472 19,350 +590
Dec12 120713 239.94 244.80 239.75 243.31 +2.34 8,446 32,898 +468
Jan13 120713 242.03 244.50 239.91 243.21 +2.35 1,949 12,203 +106
Feb13 120713 243.99 243.99 243.99 243.99 +2.33 550 3,882 +91
Mar13 120713 243.52 246.07 243.52 245.63 +2.30 848 4,647 +101
Apr13 120713 257.46 260.01 257.46 260.01 +2.34 219 6,015 -49
May13 120713 259.12 259.12 259.12 259.12 +2.23 89 1,053 +35
Total Volume and Open Interest 147,617 253,929 +355
e-miNY RBOB Gasoline(NYM)
Aug12 120713 281.60 281.61 281.60 281.60 +1.00 1 4 +1
Sep12 120713 268.70 268.73 268.70 268.70 +1.80      
Oct12 120713 249.30 249.30 249.29 249.30 +2.20      
Nov12 120713 244.90 244.90 244.87 244.90 +2.40      
Total Volume and Open Interest 1 4 +1
Natural Gas(NYM)
Aug12 120713 2.878 2.911 2.829 2.874 unch 113,530 128,503 -6,233
Sep12 120713 2.872 2.904 2.825 2.869 unch 51,077 227,238 -702
Oct12 120713 2.878 2.926 2.854 2.894 unch 35,981 144,018 +5,673
Nov12 120713 3.096 3.145 3.080 3.113 +0.001 25,195 111,220 +0
Dec12 120713 3.361 3.423 3.361 3.399 +0.007 12,738 54,051 -253
Jan13 120713 3.509 3.570 3.506 3.546 +0.008 17,589 105,670 +2,941
Feb13 120713 3.526 3.585 3.526 3.564 +0.009 2,859 26,846 +334
Mar13 120713 3.500 3.559 3.500 3.534 +0.008 4,929 48,049 -553
Apr13 120713 3.536 3.536 3.479 3.514 +0.009 8,624 66,028 +1,474
May13 120713 3.532 3.550 3.503 3.538 +0.010 703 16,101 +63
Jun13 120713 3.597 3.598 3.541 3.575 +0.009 2,521 8,353 +1,129
Jul13 120713 3.615 3.630 3.587 3.620 +0.009 990 12,385 +32
Aug13 120713 3.632 3.649 3.608 3.641 +0.009 931 9,471 +107
Sep13 120713 3.637 3.653 3.610 3.644 +0.009 413 7,586 +51
Oct13 120713 3.675 3.691 3.643 3.678 +0.009 1,991 35,835 -583
Nov13 120713 3.778 3.808 3.762 3.796 +0.010 198 17,420 -3
Total Volume and Open Interest 282,898 1,119,973 +3,815
Brent Crude Oil(ICE)
Aug12 120713 100.53 103.44 100.51 102.40 +1.33 171,819 87,250 -20,388
Sep12 120713 99.74 102.38 99.73 101.42 +1.14 157,141 220,650 -3,244
Oct12 120713 99.23 101.64 99.19 100.81 +1.07 87,157 180,091 +12,237
Nov12 120713 99.06 101.26 99.03 100.53 +1.01 38,857 91,879 +4,556
Dec12 120713 98.87 101.01 98.86 100.31 +0.98 74,975 138,311 -1,089
Jan13 120713 98.88 100.63 98.88 100.14 +0.96 11,624 37,214 +1,754
Feb13 120713 98.68 100.35 98.56 99.94 +0.94 4,433 20,123 +289
Mar13 120713 98.82 100.11 98.76 99.72 +0.92 6,023 32,985 +480
Apr13 120713 98.60 99.91 98.58 99.53 +0.91 3,066 14,324 +116
May13 120713 99.36 99.36 99.36 99.36 +0.89 2,159 15,528 +103
Jun13 120713 98.43 99.66 98.21 99.18 +0.87 10,902 51,914 -454
Jul13 120713 99.03 99.03 99.03 99.03 +0.86 848 10,844 +47
Aug13 120713 98.82 98.82 98.82 98.82 +0.84 972 12,162 +247
Sep13 120713 98.56 98.56 98.56 98.56 +0.83 1,314 12,078 +79
Total Volume and Open Interest 603,734 1,177,321 -3,582
Gas Oil(ICE)
Aug12 120713 874.00 886.50 874.00 879.75 +13.75 135,457 142,903 +14,914
Sep12 120713 871.00 885.00 871.00 878.00 +14.75 101,110 92,866 +9,256
Oct12 120713 867.75 882.25 867.75 876.00 +15.50 57,019 54,946 +563
Nov12 120713 869.25 879.00 867.50 873.50 +16.00 22,991 33,405 -374
Dec12 120713 866.50 877.75 864.75 871.00 +16.25 52,490 63,885 -416
Jan13 120713 865.25 875.00 863.50 869.75 +16.25 5,692 21,953 -65
Feb13 120713 863.50 872.25 861.75 868.25 +16.25 3,296 16,538 -378
Mar13 120713 861.75 867.00 861.00 866.00 +16.00 4,357 15,559 -91
Apr13 120713 859.50 865.00 859.00 863.75 +15.75 3,410 10,936 -647
May13 120713 857.75 862.50 857.00 861.75 +15.50 1,725 10,181 -484
Total Volume and Open Interest 440,348 564,796 +7,285
Ethanol(CBOT)
Jul12 120705 2.417 2.419 2.388 2.398 +0.044 15 82 -53
Aug12 120713 2.545 2.570 2.526 2.556 +0.039 716 1,476 -184
Sep12 120713 2.528 2.537 2.486 2.517 +0.038 446 1,584 +51
Oct12 120713 2.462 2.487 2.431 2.453 +0.024 220 1,565 +18
Nov12 120713 2.463 2.463 2.396 2.426 +0.028 203 1,522 -11
Dec12 120713 2.431 2.456 2.404 2.419 +0.027 173 1,344 +0
Jan13 120713 2.440 2.450 2.388 2.416 +0.025 217 1,360 +132
Feb13 120713 2.435 2.438 2.393 2.406 +0.016 65 914 -7
Total Volume and Open Interest 2,235 11,871 +68
WTI Crude Oil(ICE)
Aug12 120713 85.68 87.61 85.64 87.10 +1.02 48,177 45,685 -5,976
Sep12 120713 86.01 87.99 86.01 87.50 +1.04 19,204 56,258 +1,097
Oct12 120713 86.78 88.20 86.75 87.85 +1.05 11,482 24,840 +1,547
Nov12 120713 87.34 88.44 87.21 88.27 +1.05 7,641 16,718 -742
Dec12 120713 87.37 89.04 87.37 88.76 +1.03 14,625 83,569 +345
Jan13 120713 88.56 89.42 88.35 89.24 +1.01 2,229 16,040 -27
Feb13 120713 89.22 89.77 88.75 89.61 +1.01 1,445 10,076 +15
Mar13 120713 88.80 90.01 88.80 89.88 +1.00 1,567 7,985 +13
Apr13 120713 90.17 90.17 90.08 90.08 +0.99 1,097 3,726 +74
May13 120713 90.20 90.20 90.20 90.20 +0.97 573 2,762 +59
Jun13 120713 90.08 90.53 89.92 90.29 +0.96 1,229 24,786 -352
Jul13 120713 90.31 90.31 90.31 90.31 +0.95 175 1,938 +68
Aug13 120713 90.25 90.25 90.25 90.25 +0.93 66 3,097 +7
Sep13 120713 90.15 90.15 90.15 90.15 +0.92 36 6,577 +6
Oct13 120713 90.03 90.03 90.03 90.03 +0.90 9 1,445 +1
Nov13 120713 89.90 89.90 89.90 89.90 +0.88 46 3,368 -14
Total Volume and Open Interest 114,176 432,801 -4,555
US Dollar Index(ICE)
Sep12 120713 83.855 83.935 83.380 83.475 -0.335 19,049 65,190 +912
Dec12 120713 84.130 84.255 83.725 83.815 -0.335 12 657 +10
Mar13 120713 84.175 84.175 84.175 84.175 -0.335      
Total Volume and Open Interest 19,061 65,847 +922
Australian Dollar(CME)
Sep12 120713 100.76 101.70 100.63 101.63 +0.88 133,267 119,848 -673
Dec12 120713 100.00 100.87 99.93 100.87 +0.87 5 708 +0
Mar13 120713 100.22 100.22 99.34 100.22 +0.88 0 4 +0
Total Volume and Open Interest 133,273 120,563 -672
British Pound(CME)
Sep12 120713 154.28 155.80 154.11 155.64 +1.37 89,965 117,228 +209
Dec12 120713 154.30 155.70 154.24 155.62 +1.38 19 444 +5
Mar13 120713 155.60 155.60 154.22 155.60 +1.38 10 147 -10
Total Volume and Open Interest 89,994 117,820 +204
Canadian Dollar(CME)
Sep12 120713 97.97 98.58 97.87 98.45 +0.41 83,450 94,710 +3,062
Dec12 120713 97.80 98.37 97.75 98.25 +0.40 210 7,150 +97
Mar13 120713 97.88 98.10 97.67 98.08 +0.41 4 1,519 +0
Jun13 120713 97.93 97.93 97.52 97.93 +0.41 2 333 +0
Total Volume and Open Interest 83,668 103,764 +3,158
Japanese Yen(CME)
Sep12 120713 126.20 126.65 126.04 126.24 +0.05 78,467 116,677 +1,725
Dec12 120713 126.22 126.77 126.22 126.40 +0.05 29 543 +11
Mar13 120713 126.59 126.75 126.55 126.58 +0.03 4 38 +4
Total Volume and Open Interest 78,500 117,262 +1,740
Swiss Franc(CME)
Sep12 120713 101.73 102.19 101.42 102.06 +0.36 32,455 58,284 +383
Dec12 120713 102.37 102.37 101.98 102.34 +0.36 7 218 +4
Mar13 120713 102.67 102.67 102.28 102.67 +0.39 0 2 +0
Total Volume and Open Interest 32,462 58,504 +387
EuroFX(CME)
Sep12 120713 122.11 122.67 121.71 122.51 +0.45 229,414 323,945 -277
Dec12 120713 122.30 122.80 121.93 122.68 +0.46 284 1,433 -37
Mar13 120713 122.86 122.86 122.41 122.86 +0.45 4 72 +2
Total Volume and Open Interest 229,705 326,065 -309
Mexican Peso(CME)
Jul12 120713 752.0 752.0 743.8 752.0 +8.2      
Aug12 120713 749.8 749.8 741.5 749.8 +8.2      
Total Volume and Open Interest 27,066 145,367 +2,898
Brazilian Real(CME)
Aug12 120713 490.30 491.05 488.40 489.30 +1.30 0 1,620 +0
Sep12 120713 485.40 488.40 485.40 486.60 +1.20 27 2,312 +19
Oct12 120713 484.65 484.65 483.45 484.65 +1.20      
Nov12 120713 482.75 482.75 481.55 482.75 +1.20      
Total Volume and Open Interest 27 17,495 +19
30-Year T-Bonds(CBOT)
Sep12 120713 151~210 151~280 150~270 151~060 -0~140 343,880 640,450 +1,978
Dec12 120713 152~220 152~280 151~300 152~090 -0~150 112 3,449 +22
Mar13 120713 151~170 152~000 151~170 151~170 -0~150 0 1 +0
Total Volume and Open Interest 343,992 643,900 +2,000
10-Year T-Notes(CBOT)
Sep12 120713 134~215 134~245 134~115 134~175 -0~035 916,177 1,809,975 +14,348
Dec12 120713 133~190 133~225 133~190 133~190 -0~035 288 1,783 +109
Mar13 120713 132~240 132~275 132~240 132~240 -0~035      
Total Volume and Open Interest 916,465 1,811,758 +14,457
5-Year T-Notes(CBOT)
Sep12 120713 124~062 124~068 124~048 124~061 unch 398,295 1,135,429 +2,743
Dec12 120713 124~024 124~024 124~024 124~024 unch 3 11 +1
Mar13 120713 123~072 123~072 123~072 123~072 unch      
Total Volume and Open Interest 398,298 1,135,440 +2,744
2 Year T-Notes(CBOT)
Sep12 120713 110~029 110~036 110~028 110~031 +0~002 178,756 873,419 +9,430
Dec12 120713 110~031 110~031 110~028 110~031 +0~003 559 4,623 +447
Mar13 120713 109~097 109~097 109~094 109~097 +0~003      
Total Volume and Open Interest 179,315 878,042 +9,877
Eurodollars(CME)
Sep12 120713 99.595 99.605 99.575 99.590 -0.005 287,486 973,259 +30,201
Dec12 120713 99.575 99.585 99.550 99.570 -0.005 257,523 938,769 -338
Mar13 120713 99.555 99.565 99.530 99.550 unch 185,878 696,990 +19,476
Jun13 120713 99.530 99.550 99.515 99.530 unch 178,623 655,096 +13,408
Sep13 120713 99.510 99.525 99.495 99.510 unch 124,446 662,109 +6,941
Dec13 120713 99.485 99.495 99.465 99.480 -0.005 98,997 665,421 +394
Mar14 120713 99.460 99.470 99.440 99.455 -0.010 106,291 599,039 -1,631
Jun14 120713 99.425 99.425 99.395 99.410 -0.020 93,795 474,252 +10,464
Sep14 120713 99.375 99.380 99.345 99.355 -0.025 71,661 364,480 +2,093
Dec14 120713 99.305 99.305 99.270 99.280 -0.025 68,895 337,360 +1,138
Mar15 120713 99.235 99.240 99.200 99.210 -0.030 54,896 301,627 -1,663
Jun15 120713 0.836 0.841 0.796 0.811 -0.030 73,737 255,177 -3,788
Sep15 120713 0.726 0.731 0.681 0.701 -0.030 62,684 230,920 +1,426
Dec15 120713 0.601 0.611 0.551 0.576 -0.030 28,795 141,719 -1,873
Mar16 120713 0.491 0.496 0.441 0.466 -0.030 20,310 82,916 -1,040
Jun16 120713 0.366 0.376 0.316 0.341 -0.030 19,172 100,759 -1,233
Sep16 120713 0.241 0.246 0.186 0.211 -0.030 10,481 73,195 -11
Dec16 120713 0.106 0.106 0.041 0.071 -0.030 12,857 70,016 +558
Total Volume and Open Interest 1,788,661 7,863,374 +77,900
30 Day Federal Funds(CBOT)
Jul12 120713 99.835 99.838 99.832 99.835 unch 3,642 59,953 -626
Aug12 120713 99.840 99.865 99.835 99.840 unch 6,015 53,053 -2,176
Sep12 120713 99.845 99.870 99.840 99.840 unch 5,027 47,954 -647
Oct12 120713 99.845 99.870 99.840 99.840 unch 5,806 52,104 +1,041
Nov12 120713 99.845 99.875 99.840 99.845 +0.005 1,333 37,128 +291
Dec12 120713 99.845 99.885 99.845 99.850 +0.005 1,302 26,284 +207
Total Volume and Open Interest 30,408 486,457 -1,165
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Sep12 120713 99.675 99.675 99.675 99.675 unch      
Dec12 120713 99.675 99.675 99.675 99.675 unch      
Mar13 120713 99.677 99.677 99.677 99.677 unch      
Jun13 120713 99.680 99.680 99.680 99.680 unch      
Sep13 120713 99.680 99.680 99.680 99.680 unch      
Dec13 120713 99.685 99.685 99.685 99.685 unch      
Mar14 120713 99.685 99.685 99.685 99.685 unch      
Jun14 120713 99.545 99.545 99.545 99.545 unch      
Sep14 120713 99.405 99.405 99.405 99.405 unch      
Dec14 120713 99.580 99.580 99.580 99.580 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Sep12 120713 99.68 99.68 99.68 99.68 unch 0 1,785 +0
Dec12 120713 99.68 99.68 99.68 99.68 unch 0 515 +0
Mar13 120713 99.68 99.68 99.68 99.68 unch 0 185 +0
Jun13 120713 99.68 99.68 99.68 99.68 unch 0 202 +0
Sep13 120713 99.68 99.68 99.68 99.68 unch 0 305 +0
Dec13 120713 99.68 99.68 99.68 99.68 unch 0 384 +0
Mar14 120713 99.68 99.68 99.68 99.68 unch 0 344 +0
Jun14 120713 99.54 99.54 99.54 99.54 unch      
Total Volume and Open Interest 0 3,722 +0
Japanese Gov't Bonds(SGX)
Sep12 120713 144.40 144.45 144.27 144.27 -0.08 1,883 19,329 +501
Dec12 120713 143.42 143.42 143.42 143.42 -0.08 0 6 +0
Mar13 120713 141.33 141.33 141.33 141.33 -0.08      
Total Volume and Open Interest 1,883 19,335 +501
Euro-Bund(EUREX)
Sep12 120713 144.94 145.16 144.52 144.72 -0.12 629,661 831,416 -5,392
Dec12 120713 143.26 143.45 143.01 143.02 -0.11 24 158 +2
Mar13 120713 143.02 143.02 143.02 143.02 -0.11      
Total Volume and Open Interest 629,685 831,574 -5,390
Euro-Bobl(EUREX)
Sep12 120713 127.78 127.88 127.68 127.76 unch 328,682 586,766 +3,342
Dec12 120713 126.19 126.19 126.14 126.14 unch 2,002 2,123 +2,002
Mar13 120713 126.14 126.14 126.14 126.14 unch      
Total Volume and Open Interest 330,684 588,889 +5,344
3-Mth Euribor(EUREX)
Sep12 120713 99.630 99.635 99.630 99.635 +0.015 3 3,151 -57
Dec12 120713 99.640 99.645 99.640 99.645 +0.015 100 1,360 +0
Mar13 120713 99.640 99.640 99.635 99.635 +0.010 0 1,068 +0
Total Volume and Open Interest 103 6,985 -57
Long Gilt(LIFFE)
Sep12 120713 121~09 121~11 120~27 120~31 -0~06 134,872 343,712 +6,280
Dec12 120713 119~26 119~29 119~26 119~29 -0~06 0 70 +0
Total Volume and Open Interest 134,872 343,782 +6,280
3-Mth Short Sterling(LIFFE)
Sep12 120713 99.33 99.39 99.32 99.33 unch 45,383 379,295 +2,118
Dec12 120713 99.39 99.43 99.35 99.36 -0.02 43,562 321,916 +9,676
Mar13 120713 99.43 99.46 99.38 99.39 -0.03 36,428 295,635 +750
Jun13 120713 99.43 99.46 99.38 99.39 -0.04 48,456 298,977 +1,342
Sep13 120713 99.42 99.46 99.37 99.38 -0.05 36,874 352,295 +665
Dec13 120713 99.39 99.43 99.34 99.36 -0.04 14,849 221,302 -2,662
Total Volume and Open Interest 297,079 2,530,461 +2,275
3-Mth Euribor(LIFFE)
Sep12 120713 99.615 99.645 99.610 99.635 +0.015 156,023 590,190 -7,970
Dec12 120713 99.620 99.650 99.620 99.645 +0.015 134,513 525,956 -4,661
Mar13 120713 99.625 99.645 99.615 99.635 +0.010 89,581 413,689 +1,896
Total Volume and Open Interest 774,663 3,452,724 +24,171
3-Mth Aus T-Bills(SFE)
Sep12 120713 96.76 96.79 96.73 96.75 unch 36,015 174,933 +3,525
Dec12 120713 97.09 97.14 97.07 97.08 +0.01 31,482 173,328 +3,773
Mar13 120713 97.21 97.28 97.20 97.22 +0.02 15,017 110,960 +3,552
Jun13 120713 97.20 97.25 97.17 97.19 +0.02 8,567 84,021 +1,392
Sep13 120713 97.13 97.17 97.10 97.12 +0.02 5,154 53,859 +171
Dec13 120713 97.03 97.09 97.02 97.03 +0.02 3,967 39,165 -140
Mar14 120713 96.97 97.02 96.95 96.96 +0.01 2,971 26,838 +688
Jun14 120713 96.90 96.95 96.89 96.89 +0.01 978 12,444 +825
Sep14 120713 96.84 96.84 96.83 96.83 +0.01 341 1,860 +329
Dec14 120713 96.74 96.74 96.74 96.74 unch 1 496 +1
Total Volume and Open Interest 104,493 677,953 +14,116
10-Year Aus T-Bonds(SFE)
Sep12 120713 97.23 97.27 97.20 97.22 unch 45,304 383,048 +4,496
Dec12 120713 97.22 97.22 97.22 97.22 unch      
Total Volume and Open Interest 45,304 383,048 +4,496
3-Year Aus T-Bonds(SFE)
Sep12 120713 97.85 97.89 97.81 97.83 -0.01 170,756 420,386 -840
Dec12 120713 97.83 97.83 97.83 97.83 -0.01      
Total Volume and Open Interest 170,756 420,386 -840
Gold(CMX)
Aug12 120713 1571.2 1596.5 1565.6 1592.0 +26.7 140,490 187,887 -4,274
Oct12 120713 1574.0 1598.3 1570.0 1594.4 +26.8 4,422 19,946 +776
Dec12 120713 1576.5 1601.0 1570.7 1596.8 +26.8 24,197 118,632 +7,918
Feb13 120713 1572.9 1602.0 1572.9 1598.9 +26.8 1,079 20,643 -48
Apr13 120713 1578.8 1600.9 1578.8 1600.9 +26.8 428 16,662 +384
Jun13 120713 1598.0 1604.6 1598.0 1602.9 +26.8 528 18,804 +371
Aug13 120713 1589.0 1604.9 1589.0 1604.9 +26.8 61 1,498 -6
Oct13 120713 1600.0 1607.4 1596.0 1607.1 +26.9 256 1,134 +225
Dec13 120713 1602.8 1609.7 1602.8 1609.4 +26.9 3,396 9,753 +352
Feb14 120713 1611.8 1611.8 1611.8 1611.8 +26.9 0 5 +0
Apr14 120713 1614.3 1614.3 1614.3 1614.3 +27.0 0 1 +0
Jun14 120713 1616.8 1616.8 1616.8 1616.8 +27.1 0 8,868 +0
Total Volume and Open Interest 176,560 434,057 +4,203
Silver(CMX)
Jul12 120713 2722.0 2747.5 2714.0 2734.4 +20.8 191 1,720 -67
Sep12 120713 2716.0 2755.0 2706.0 2736.9 +20.8 33,516 62,021 -1,644
Dec12 120713 2725.0 2760.5 2725.0 2744.9 +21.0 4,965 26,485 +731
Mar13 120713 2749.0 2749.9 2749.0 2749.9 +21.1 533 4,435 -4
May13 120713 2749.0 2751.8 2749.0 2751.8 +21.1 36 2,465 +4
Jul13 120713 2752.9 2752.9 2752.9 2752.9 +21.1 33 3,939 -9
Sep13 120713 2753.9 2753.9 2753.9 2753.9 +21.1 1 2,229 +1
Total Volume and Open Interest 39,458 123,127 -982
Platinum(NYMEX)
Jul12 120713 1432.5 1432.5 1432.5 1432.5 +22.7 0 32 +0
Oct12 120713 1419.5 1436.0 1414.7 1435.2 +22.7 6,289 46,715 -107
Jan13 120713 1422.4 1438.6 1422.4 1438.6 +22.8 144 1,931 +95
Apr13 120713 1442.0 1442.0 1442.0 1442.0 +22.8 0 17 +0
Total Volume and Open Interest 6,433 48,703 -12
Palladium(NYMEX)
Sep12 120713 579.60 586.00 577.90 585.65 +10.85 2,054 21,136 -12
Dec12 120713 583.05 587.40 583.05 587.00 +10.95 23 1,036 +17
Mar13 120713 587.05 587.05 587.05 587.05 +10.95      
Total Volume and Open Interest 2,077 22,177 +5
Copper(CMX)
Jul12 120713 344.00 350.05 344.00 350.05 +8.90 526 2,507 -250
Sep12 120713 342.05 350.75 341.25 350.40 +8.90 45,056 81,083 -148
Dec12 120713 343.10 351.50 342.95 351.25 +8.85 3,176 32,632 +445
Mar13 120713 344.25 352.05 344.25 351.90 +8.70 278 6,876 -64
May13 120713 348.40 352.25 348.40 352.25 +8.65 32 1,589 +28
Total Volume and Open Interest 49,446 133,994 -105
DJIA Index(CBOT)
Sep12 120713 12508 12715 12508 12712 +210 152 12,692 +8
Dec12 120713 12634 12634 12424 12634 +210 0 6 +0
Mar13 120713 12567 12567 12357 12567 +210      
Jun13 120713 12491 12491 12281 12491 +210      
Total Volume and Open Interest 152 12,698 +8
E-mini DJIA Index(CBOT)
Sep12 120713 12500 12723 12500 12712 +210 136,182 85,041 -1,432
Dec12 120713 12501 12641 12501 12634 +210 16 57 +9
Mar13 120713 12567 12567 12567 12567 +210 0 1 +0
Jun13 120713 12491 12491 12491 12491 +210 0 38 +0
Total Volume and Open Interest 136,198 85,137 -1,423
S & P 500(CME)
Sep12 120713 1329.20 1353.00 1329.20 1351.70 +22.50 10,052 225,203 +2,522
Dec12 120713 1332.50 1345.60 1332.00 1344.70 +22.60 643 12,133 +284
Mar13 120713 1338.10 1339.00 1338.10 1338.10 +22.60 160 398 +102
Jun13 120713 1331.60 1332.50 1331.60 1331.60 +22.60 0 14 +0
Total Volume and Open Interest 10,855 237,748 +2,908
S & P 500 E-Mini(Globex)
Sep12 120713 1329.25 1353.25 1328.75 1351.75 +22.50 1,912,327 2,786,227 +6,843
Dec12 120713 1323.00 1346.00 1322.00 1344.75 +22.75 3,669 16,492 +992
Total Volume and Open Interest 1,916,926 2,804,058 +8,127
NASDAQ 100(CME)
Sep12 120713 2542.00 2585.00 2541.80 2577.00 +39.20 441 5,993 +306
Dec12 120713 2570.30 2575.00 2531.00 2570.30 +39.30      
Mar13 120713 2564.80 2564.80 2525.50 2564.80 +39.30      
Total Volume and Open Interest 441 5,993 +306
NASDAQ 100 E-Mini(Globex)
Sep12 120713 2537.50 2584.80 2537.50 2577.00 +39.20 228,325 347,946 -941
Dec12 120713 2538.80 2573.30 2538.80 2570.30 +39.30 4 51 +2
Total Volume and Open Interest 228,329 348,005 -939
S & P Midcap 400(CME)
Sep12 120713 940.30 940.30 926.40 940.30 +13.90 0 1,035 +0
Dec12 120713 938.30 938.30 924.40 938.30 +13.90      
Mar13 120713 936.30 936.30 922.40 936.30 +13.90      
Total Volume and Open Interest 0 1,035 +0
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Sep12 120713 8710 8830 8690 8810 +90 3,458 29,159 -515
Dec12 120713 8770 8770 8680 8770 +90 0 6 +0
Total Volume and Open Interest 3,458 29,165 -515
Nikkei 225(SGX)
Sep12 120713 8705 8755 8650 8695 -10 69,129 170,076 -5,483
Dec12 120713 8620 8655 8620 8635 -10 31 9,039 +26
Mar13 120713 8620 8620 8620 8620 -15 0 48 +0
Total Volume and Open Interest 70,671 194,254 -5,369
CAC 40(EURONEXT)
Jul12 120713 3157.0 3186.5 3136.5 3179.5 +44.0 131,314 302,231 -15,549
Aug12 120713 3148.5 3185.5 3137.0 3179.0 +44.0 27,434 8,260 +17
Sep12 120713 3150.5 3180.0 3132.0 3173.5 +44.0 514 33,026 +59
Total Volume and Open Interest 159,262 343,657 -15,473
Hang Seng Index(HKFE)
Jul12 120713 19024 19176 19009 19030 -1 61,652 90,081 -562
Aug12 120713 19002 19124 18970 19001 +11 1,172 1,562 +241
Sep12 120713 18914 19028 18895 18910 unch 294 4,232 -4
Total Volume and Open Interest 63,471 98,828 -318
DAX(EUREX)
Sep12 120713 6464.0 6577.5 6437.5 6542.5 +117.5 118,063 168,935 +2,490
Dec12 120713 6465.0 6577.0 6443.0 6543.5 +117.0 76 8,058 +34
Mar13 120713 6469.0 6547.0 6469.0 6547.0 +117.5 3 496 +1
Total Volume and Open Interest 118,142 177,489 +2,525
FT-SE 100(EURONEXT)
Sep12 120713 5582.00 5641.00 5580.00 5613.00 +44.00 88,944 624,486 +744
Dec12 120713 5575.00 5607.00 5557.00 5583.00 +44.00 58 588 +0
Mar13 120713 5529.00 5542.00 5527.50 5542.00 +43.50 45 140 +10
Total Volume and Open Interest 89,047 625,214 +754
SPI 200(SFE)
Sep12 120713 4030.0 4068.0 4020.0 4049.0 +11.0 25,105 229,304 +1,223
Dec12 120713 4025.0 4046.0 4025.0 4046.0 +9.0 4 4,852 -52
Mar13 120713 4010.0 4010.0 4010.0 4010.0 +9.0 3 1,516 -25
Total Volume and Open Interest 25,388 239,126 +1,309
GSCI(CME)
Jul12 120713 622.15 625.75 619.80 624.45 +8.95 1,541 3,782 -1,419
Aug12 120713 620.50 624.50 618.00 623.00 +9.10 1,467 4,718 +1,298
Sep12 120713 621.50 623.00 612.95 621.50 +8.50      
Total Volume and Open Interest 3,008 8,500 -121
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