Moore Research Center, Inc.

  • Increase font size
  • Default font size
  • Decrease font size
Home MRCI Online
Print
New Windows

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon July 16, 2012
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Aug12 120716 1613.00 1636.00 1610.00 1633.75 +39.00 29,771 74,608 -3,860
Sep12 120716 1584.50 1613.50 1583.50 1609.50 +40.00 5,411 37,603 +614
Nov12 120716 1569.50 1598.50 1568.00 1590.50 +38.00 118,121 391,411 +7,257
Jan13 120716 1564.00 1593.25 1564.00 1586.25 +38.00 9,318 84,427 +1,125
Mar13 120716 1513.50 1540.75 1499.25 1534.75 +35.50 6,028 89,227 -151
May13 120716 1460.00 1485.25 1447.00 1479.00 +32.00 5,914 69,059 +634
Jul13 120716 1450.00 1476.25 1438.75 1471.75 +33.00 6,724 52,742 +2,622
Aug13 120716 1438.25 1446.00 1414.75 1446.00 +31.25 0 221 +0
Sep13 120716 1394.00 1394.00 1367.75 1394.00 +26.25 16 329 +9
Nov13 120716 1322.00 1345.00 1317.75 1340.50 +22.75 557 21,570 +29
Jan14 120716 1344.75 1344.75 1322.75 1344.75 +22.00 9 188 +0
Mar14 120716 1340.00 1342.00 1319.75 1342.00 +22.25 0 9 +0
May14 120716 1342.00 1342.00 1319.75 1342.00 +22.25 0 1 +0
Jul14 120716 1346.00 1346.00 1323.75 1346.00 +22.25 0 9 +0
Total Volume and Open Interest 183,836 822,467 +7,352
Soybean Meal(CBOT)
Aug12 120716 478.00 490.60 478.00 487.30 +13.20 23,010 44,546 +281
Sep12 120716 470.00 483.60 470.00 478.40 +12.80 7,002 36,948 +1,114
Oct12 120716 465.90 474.80 465.40 468.00 +10.80 2,655 20,598 +436
Dec12 120716 458.10 470.70 458.00 463.80 +10.40 28,426 117,603 -25
Jan13 120716 453.30 464.60 453.30 458.30 +9.90 1,648 8,572 +181
Mar13 120716 437.70 440.90 435.20 437.40 +10.00 2,384 11,569 +408
May13 120716 410.00 419.00 406.40 414.80 +8.40 1,505 9,449 -260
Jul13 120716 406.70 414.00 402.40 410.30 +7.90 1,070 8,549 +51
Aug13 120716 400.90 404.40 391.90 399.70 +7.80 20 427 -5
Sep13 120716 382.50 388.90 378.20 388.90 +7.80 10 459 +0
Total Volume and Open Interest 68,050 265,066 +2,003
Soybean Oil(CBOT)
Aug12 120716 54.11 54.69 53.98 54.65 +0.95 24,645 56,899 -2,529
Sep12 120716 54.29 54.88 54.20 54.87 +0.96 7,094 42,987 +305
Oct12 120716 54.54 55.07 54.52 55.07 +0.96 2,125 19,193 +50
Dec12 120716 54.90 55.50 54.79 55.49 +0.95 40,570 142,057 -1,832
Jan13 120716 55.37 55.79 55.11 55.78 +0.94 4,175 24,452 +451
Mar13 120716 55.52 56.07 55.52 56.07 +0.97 2,181 19,663 -242
May13 120716 55.67 56.15 55.67 56.15 +0.97 2,303 11,600 +508
Jul13 120716 55.67 56.22 55.55 56.18 +1.00 1,932 7,095 +259
Aug13 120716 55.99 56.16 55.15 56.16 +1.01 569 1,557 +251
Sep13 120716 56.06 56.06 55.07 56.06 +0.99 152 1,057 +16
Total Volume and Open Interest 87,516 333,337 -2,027
Canola(WCE)
Jul12 120713 683.9 683.9 683.9 683.9 +2.4      
Nov12 120716 630.0 635.6 628.9 634.5 +10.6 9,196 157,971 +320
Jan13 120716 633.0 638.4 630.8 637.3 +11.6 2,372 28,344 +672
Mar13 120716 633.0 637.0 630.5 635.9 +12.7 773 13,027 -66
May13 120716 628.9 634.5 626.8 632.8 +13.4 866 16,513 +666
Total Volume and Open Interest 13,408 220,171 +1,635
Corn(CBOT)
Sep12 120716 750.00 780.25 749.25 776.75 +36.25 78,493 366,349 +1,557
Dec12 120716 750.00 778.50 749.25 772.50 +32.25 189,854 483,194 +7,174
Mar13 120716 749.75 778.50 749.75 772.50 +30.75 24,053 125,998 +2,449
May13 120716 746.00 773.75 738.25 767.50 +29.25 5,994 20,508 +350
Jul13 120716 739.00 764.25 732.00 758.50 +26.50 12,838 54,221 +308
Sep13 120716 657.00 676.00 657.00 670.00 +11.75 1,145 7,586 +326
Dec13 120716 628.50 645.75 626.00 638.75 +12.75 4,857 51,291 -151
Mar14 120716 632.75 647.00 631.00 641.75 +10.75 53 1,147 +19
May14 120716 639.00 645.00 634.25 645.00 +10.75 5 332 +4
Jul14 120716 637.00 648.00 637.00 643.75 +6.75 6 960 +0
Total Volume and Open Interest 319,839 1,116,310 +10,320
Wheat(CBOT)
Sep12 120716 858.50 889.00 856.25 884.50 +36.75 53,459 174,529 +2,693
Dec12 120716 871.25 901.75 871.00 897.75 +35.25 37,148 154,532 +4,240
Mar13 120716 880.00 908.25 880.00 903.75 +31.75 10,110 42,163 -371
May13 120716 882.75 898.00 882.00 891.75 +25.50 2,829 13,147 +123
Jul13 120716 834.00 849.00 832.75 841.00 +10.75 10,118 40,811 +1,437
Sep13 120716 838.00 845.00 836.25 839.50 +8.75 193 489 -7
Total Volume and Open Interest 116,014 447,906 +8,361
Wheat(KCBT)
Sep12 120716 860.00 890.50 857.75 884.50 +33.50 16,792 77,541 +1,464
Dec12 120716 877.25 909.25 877.00 903.00 +32.00 7,563 46,830 +828
Mar13 120716 882.00 917.25 882.00 910.50 +30.50 1,594 11,198 +302
May13 120716 899.75 917.00 899.25 905.50 +22.50 492 5,283 -113
Jul13 120716 850.00 868.00 850.00 857.50 +6.00 1,077 11,552 +131
Sep13 120716 859.00 865.25 857.50 857.50 +5.00 28 370 +9
Total Volume and Open Interest 27,641 153,425 +2,622
Wheat(MGE)
Jul12 120713 935.25 935.25 935.25 935.25 +2.50 0 16 +0
Sep12 120716 953.50 989.50 953.50 983.00 +33.50 3,340 16,688 -122
Dec12 120716 948.25 984.75 948.25 978.50 +36.75 1,475 14,088 +640
Mar13 120716 955.25 986.50 955.25 980.75 +34.25 637 3,051 -37
May13 120716 960.00 983.00 960.00 977.25 +35.75 111 861 +4
Total Volume and Open Interest 5,636 35,216 +492
Oats(CBOT)
Sep12 120716 375.00 386.00 372.50 380.25 +7.75 160 2,389 -34
Dec12 120716 377.50 388.50 374.50 382.25 +7.75 566 7,438 +4
Mar13 120716 386.75 386.75 379.00 386.75 +7.75 17 99 +13
May13 120716 392.25 392.25 381.00 392.25 +11.25      
Total Volume and Open Interest 744 9,926 -18
Rough Rice(CBOT)
Jul12 120713 14.85 14.86 14.85 14.86 +0.14 58 60 -13
Sep12 120716 15.28 15.77 15.28 15.64 +0.36 495 10,166 -83
Nov12 120716 15.55 16.01 15.55 15.90 +0.35 42 2,108 +22
Jan13 120716 16.00 16.25 15.82 16.17 +0.35 2 192 -2
Total Volume and Open Interest 587 12,630 -83
Live Cattle(CME)
Aug12 120716 117.200 117.450 116.285 116.800 -0.400 33,790 85,771 -10,031
Oct12 120716 121.450 121.500 120.250 120.550 -0.900 25,432 100,583 +8,172
Dec12 120716 124.700 124.900 124.080 124.500 -0.400 7,588 68,180 +1,395
Feb13 120716 128.000 128.500 127.730 128.285 -0.165 3,641 27,264 +531
Apr13 120716 131.285 131.435 130.630 131.250 unch 2,286 12,749 -2
Jun13 120716 128.750 129.550 128.485 129.550 +0.450 1,068 3,731 +308
Total Volume and Open Interest 73,919 299,932 +345
Feeder Cattle(CME)
Aug12 120716 136.630 136.630 136.000 136.000 -3.000 3,753 14,151 -745
Sep12 120716 139.185 139.600 139.150 139.150 -3.000 2,342 7,268 +169
Oct12 120716 142.150 142.150 141.300 141.300 -3.000 1,570 6,442 +296
Nov12 120716 143.685 143.685 142.550 142.550 -3.000 1,592 3,736 +46
Jan13 120716 146.000 146.000 145.380 145.380 -3.000 1,237 3,263 +113
Mar13 120716 148.935 148.935 148.100 148.100 -3.000 498 505 -117
Apr13 120716 149.500 149.500 149.500 149.500 -3.000 112 106 +34
Total Volume and Open Interest 11,144 35,557 -200
Lean Hogs(CME)
Aug12 120716 90.580 90.800 89.680 90.430 +0.030 26,304 46,007 -4,723
Oct12 120716 79.600 79.975 78.700 79.200 -0.275 18,471 71,175 +2,359
Dec12 120716 77.475 77.475 76.180 76.885 -0.115 8,466 53,035 -158
Feb13 120716 81.750 81.930 80.700 81.800 +0.265 4,194 24,390 -69
Apr13 120716 85.300 85.650 84.635 85.635 +0.455 2,358 16,868 -129
May13 120716 90.450 91.000 90.450 91.000 -0.035 35 728 +7
Jun13 120716 93.385 93.500 92.650 93.500 +0.200 882 9,368 -40
Jul13 120716 94.100 94.100 92.830 93.050 -0.300 641 2,921 +228
Total Volume and Open Interest 65,978 236,413 -4,147
Class III Milk(CME)
Jul12 120716 16.70 16.73 16.67 16.72 -0.01 105 3,757 -10
Aug12 120716 18.22 18.25 18.13 18.19 -0.03 668 4,817 +4
Sep12 120716 18.84 19.28 18.84 19.20 +0.32 366 3,449 +37
Oct12 120716 18.69 18.92 18.63 18.89 +0.20 251 3,168 +39
Nov12 120716 18.67 18.75 18.55 18.73 +0.13 227 2,902 +133
Total Volume and Open Interest 2,266 23,427 +551
Cocoa(ICE)
Jul12 120716 2197 2197 2197 2197 -13 4 30 +0
Sep12 120716 2217 2236 2176 2197 -19 22,649 69,982 -850
Dec12 120716 2234 2251 2195 2216 -17 9,370 43,798 -156
Mar13 120716 2245 2266 2210 2232 -17 6,567 32,731 +1,265
May13 120716 2255 2265 2225 2246 -16 2,160 14,603 -268
Jul13 120716 2268 2275 2248 2261 -12 600 7,430 +191
Sep13 120716 2271 2271 2271 2271 -12 128 4,424 -51
Total Volume and Open Interest 41,529 184,104 +160
Coffee "C"(ICE)
Jul12 120716 186.80 186.80 180.60 182.55 -1.90 12 37 -7
Sep12 120716 185.65 188.20 183.05 183.95 -2.15 13,212 72,252 -1,494
Dec12 120716 189.45 191.00 186.30 187.15 -2.05 4,650 36,999 -41
Mar13 120716 192.65 193.85 189.75 190.60 -2.05 1,726 18,035 +363
May13 120716 194.95 195.85 192.90 192.90 -2.05 388 5,366 +7
Jul13 120716 196.00 196.30 194.80 194.80 -2.00 83 3,568 +0
Total Volume and Open Interest 20,233 138,488 -1,191
Orange Juice(ICE)
Sep12 120716 122.55 123.25 116.65 117.95 -4.60 590 13,483 -45
Nov12 120716 121.40 121.40 115.20 116.55 -4.05 89 4,909 +28
Jan13 120716 118.75 118.75 115.50 116.55 -3.85 3 1,639 -2
Mar13 120716 115.90 116.35 115.80 116.35 -4.15 0 1,156 +0
May13 120716 116.25 116.25 116.25 116.25 -4.00 0 176 +0
Jul13 120716 116.50 116.50 116.50 116.50 -4.00 0 10 +0
Total Volume and Open Interest 682 21,375 -19
Sugar #11(ICE)
Oct12 120716 22.73 22.92 22.32 22.77 +0.04 54,713 317,502 -3,584
Mar13 120716 23.19 23.27 22.80 23.22 +0.02 21,353 160,769 +298
May13 120716 22.88 23.06 22.63 23.00 +0.01 9,769 46,861 +737
Jul13 120716 22.65 22.81 22.40 22.75 -0.01 7,781 70,909 -141
Oct13 120716 22.54 22.69 22.29 22.63 -0.02 3,442 32,376 +485
Mar14 120716 22.62 22.65 22.34 22.62 unch 882 26,113 +145
May14 120716 22.26 22.32 22.02 22.29 +0.05 158 6,752 +12
Jul14 120716 21.80 22.09 21.80 22.05 +0.06 55 5,583 -35
Total Volume and Open Interest 98,172 674,174 -2,074
London Cocoa(LCE)
Jul12 120716 1540 1550 1518 1518 -22 6,666 8,299 -2,057
Sep12 120716 1533 1538 1499 1502 -27 11,713 48,503 +1,160
Dec12 120716 1530 1532 1501 1504 -22 3,705 53,371 +473
Mar13 120716 1515 1519 1488 1492 -20 2,245 50,067 -119
May13 120716 1504 1510 1491 1493 -15 700 19,405 +1,188
Jul13 120716 1511 1512 1495 1497 -15 709 9,283 +598
Sep13 120716 1508 1508 1495 1498 -15 429 5,175 -67
Total Volume and Open Interest 26,243 201,897 +1,479
London Sugar(LCE)
Oct12 120716 610.80 617.50 606.30 616.10 +2.40 3,389 22,860 +563
Dec12 120716 596.00 602.30 591.30 599.70 +1.30 463 9,464 -162
Mar13 120716 601.50 607.60 596.60 605.10 +0.80 255 9,969 +328
May13 120716 599.90 603.70 595.10 602.50 +0.30 75 3,006 -4
Aug13 120716 597.40 597.40 589.30 595.10 -0.30 496 1,545 +41
Total Volume and Open Interest 6,819 54,627 -3,057
Cotton(ICE)
Oct12 120716 71.73 72.30 71.42 72.30 +0.54 116 480 -3
Dec12 120716 72.50 73.40 72.10 73.30 +0.64 13,759 136,171 +2,784
Mar13 120716 74.05 74.30 73.28 74.17 +0.40 1,395 23,945 +465
May13 120716 74.58 75.06 74.20 74.93 +0.37 182 4,463 -37
Jul13 120716 75.38 76.00 75.09 75.88 +0.52 141 5,814 +36
Oct13 120716 77.77 77.77 77.77 77.77 +0.38 0 3 +0
Total Volume and Open Interest 15,669 172,513 +3,256
Lumber(CME)
Sep12 120716 291.7 291.8 285.5 285.7 -5.4 465 5,668 +110
Nov12 120716 283.8 284.8 279.5 280.0 -3.2 167 1,137 +89
Jan13 120716 290.3 290.4 285.5 286.6 -3.3 9 234 +3
Mar13 120716 292.2 292.2 290.2 291.7 -4.3 0 109 +0
Total Volume and Open Interest 706 7,195 +134
Crude Oil(NYM)
Aug12 120716 87.13 88.48 86.41 88.43 +1.33 240,725 154,630 -20,321
Sep12 120716 87.52 88.87 86.81 88.81 +1.31 90,511 239,893 +23,895
Oct12 120716 87.91 89.21 87.16 89.16 +1.31 21,359 87,556 +1,629
Nov12 120716 88.46 89.62 87.66 89.58 +1.31 17,802 66,783 +847
Dec12 120716 88.80 90.10 88.10 90.06 +1.30 40,388 176,822 +2,112
Jan13 120716 89.30 90.57 88.66 90.53 +1.29 8,350 68,058 +3,197
Feb13 120716 89.46 90.93 89.24 90.91 +1.30 3,773 29,043 -31
Mar13 120716 89.89 91.21 89.30 91.20 +1.32 5,803 35,698 -1,757
Apr13 120716 90.06 91.40 89.53 91.40 +1.32 3,886 16,798 +635
May13 120716 89.74 91.54 89.69 91.54 +1.34 2,494 16,505 -293
Jun13 120716 89.86 91.67 89.85 91.64 +1.35 7,653 79,127 -674
Jul13 120716 90.56 91.66 89.82 91.65 +1.34 1,879 25,307 -174
Aug13 120716 90.50 91.57 90.50 91.57 +1.32 767 15,144 +78
Sep13 120716 91.45 91.53 91.45 91.45 +1.30 1,156 21,658 -76
Oct13 120716 91.32 91.32 91.32 91.32 +1.29 361 12,906 -67
Nov13 120716 91.17 91.17 91.17 91.17 +1.27 426 17,840 +70
Total Volume and Open Interest 467,055 1,432,200 +11,289
e-miNY Crude Oil(NYM)
Jul12 120619 83.000 84.375 82.300 84.025 +0.750 4,042 1,313 -363
Aug12 120716 87.000 88.475 86.400 88.425 +1.325 7,999 1,738 -22
Sep12 120716 87.600 88.875 86.825 88.800 +1.300 496 764 +29
Oct12 120716 87.850 89.150 87.425 89.150 +1.300 48 127 +4
Nov12 120716 88.300 89.575 88.300 89.575 +1.300 32 1,688 -1
Dec12 120716 88.875 90.050 88.875 90.050 +1.300 19 2,398 +5
Jan13 120716 90.525 90.525 90.525 90.525 +1.275 12 698 +9
Feb13 120716 90.900 90.900 90.900 90.900 +1.300 0 75 +0
Mar13 120716 91.200 91.200 91.200 91.200 +1.325 0 1 +0
Apr13 120716 91.400 91.400 91.400 91.400 +1.325 0 1 +0
Total Volume and Open Interest 8,606 7,693 +24
Heating Oil(NYM)
Aug12 120716 278.60 283.44 277.60 282.77 +3.95 48,434 69,231 -3,248
Sep12 120716 278.86 283.45 277.74 282.79 +3.93 27,536 60,383 +960
Oct12 120716 279.30 283.92 278.28 283.40 +4.06 14,724 33,030 +1,458
Nov12 120716 278.98 284.25 278.88 284.06 +4.21 9,546 25,154 +323
Dec12 120716 281.01 285.19 279.99 284.58 +4.31 14,332 42,544 -1,289
Jan13 120716 281.04 285.70 279.73 284.96 +4.37 3,600 21,090 +77
Feb13 120716 281.60 284.79 281.30 284.28 +4.38 1,710 10,427 +110
Mar13 120716 278.95 283.33 278.91 282.83 +4.37 1,454 16,435 +95
Apr13 120716 278.70 281.24 276.02 280.90 +4.36 1,074 18,023 +56
May13 120716 282.00 283.93 282.00 283.75 +4.21 367 9,614 -110
Jun13 120716 281.60 283.18 281.60 283.07 +4.08 302 5,641 -13
Jul13 120716 283.22 283.22 283.22 283.22 +4.01 94 2,337 +55
Aug13 120716 282.00 283.52 282.00 283.52 +3.89 30 685 +10
Sep13 120716 283.82 283.82 283.82 283.82 +3.81 4 348 +1
Total Volume and Open Interest 123,651 319,559 -1,275
Gasoline(NYMEX)
Aug12 120716 281.25 286.00 280.65 285.47 +3.86 43,667 59,276 -2,555
Sep12 120716 268.95 273.47 268.05 272.87 +4.14 33,374 71,085 +1,936
Oct12 120716 249.08 254.31 248.69 253.70 +4.41 17,461 31,856 -456
Nov12 120716 244.71 249.56 244.20 249.10 +4.23 10,279 18,774 -576
Dec12 120716 243.51 248.02 242.50 247.38 +4.07 8,273 32,613 -285
Jan13 120716 243.18 247.65 242.62 247.21 +4.00 2,781 12,771 +568
Feb13 120716 246.50 247.93 246.29 247.93 +3.94 942 3,957 +75
Mar13 120716 246.24 249.51 246.24 249.51 +3.88 888 4,896 +249
Apr13 120716 263.90 263.90 263.90 263.90 +3.89 385 5,878 -137
May13 120716 262.99 262.99 262.99 262.99 +3.87 40 1,061 +8
Total Volume and Open Interest 118,250 252,773 -1,156
e-miNY RBOB Gasoline(NYM)
Aug12 120716 285.50 285.50 285.47 285.50 +3.90 0 4 +0
Sep12 120716 272.90 272.90 272.87 272.90 +4.20      
Oct12 120716 253.70 253.70 253.70 253.70 +4.40      
Nov12 120716 249.10 249.10 249.10 249.10 +4.20      
Total Volume and Open Interest 0 4 +0
Natural Gas(NYM)
Aug12 120716 2.875 2.915 2.781 2.801 -0.073 211,336 123,376 -5,127
Sep12 120716 2.868 2.907 2.774 2.793 -0.076 95,106 233,239 +6,001
Oct12 120716 2.911 2.929 2.802 2.820 -0.074 65,106 147,238 +3,220
Nov12 120716 3.113 3.142 3.023 3.040 -0.073 36,238 109,860 -1,360
Dec12 120716 3.400 3.426 3.310 3.322 -0.077 19,787 54,184 +133
Jan13 120716 3.549 3.575 3.458 3.471 -0.075 25,578 109,347 +3,677
Feb13 120716 3.579 3.591 3.479 3.489 -0.075 5,444 26,925 +79
Mar13 120716 3.530 3.560 3.450 3.461 -0.073 9,116 48,118 +69
Apr13 120716 3.541 3.541 3.431 3.443 -0.071 12,071 68,259 +2,231
May13 120716 3.552 3.558 3.457 3.469 -0.069 1,729 16,221 +120
Jun13 120716 3.575 3.594 3.493 3.507 -0.068 1,624 8,624 +271
Jul13 120716 3.578 3.638 3.540 3.553 -0.067 854 12,429 +44
Aug13 120716 3.600 3.654 3.560 3.574 -0.067 551 9,468 -3
Sep13 120716 3.610 3.662 3.570 3.577 -0.067 639 7,612 +26
Oct13 120716 3.648 3.696 3.600 3.611 -0.067 3,213 35,473 -362
Nov13 120716 3.751 3.809 3.719 3.729 -0.067 351 17,395 -25
Total Volume and Open Interest 492,753 1,128,136 +8,163
Brent Crude Oil(ICE)
Aug12 120716 102.76 103.69 102.07 103.55 +1.15 175,041 56,733 -30,517
Sep12 120716 101.58 103.57 101.02 103.37 +1.95 232,751 226,400 +5,750
Oct12 120716 101.24 103.00 100.45 102.81 +2.00 98,250 180,145 +54
Nov12 120716 100.97 102.73 100.19 102.53 +2.00 44,518 98,116 +6,237
Dec12 120716 100.75 102.53 99.96 102.28 +1.97 80,863 139,559 +1,248
Jan13 120716 100.59 102.23 99.90 102.07 +1.93 13,783 38,855 +1,641
Feb13 120716 99.82 102.04 99.77 101.84 +1.90 5,104 20,242 +119
Mar13 120716 99.61 101.80 99.44 101.60 +1.88 7,025 33,045 +60
Apr13 120716 99.41 101.53 99.38 101.39 +1.86 4,651 14,452 +128
May13 120716 101.18 101.18 101.18 101.18 +1.82 3,851 15,115 -413
Jun13 120716 99.18 101.16 98.87 100.99 +1.81 13,980 52,303 +389
Jul13 120716 100.81 100.81 100.81 100.81 +1.78 1,674 10,850 +6
Aug13 120716 100.57 100.57 100.57 100.57 +1.75 947 12,360 +198
Sep13 120716 100.28 100.28 100.28 100.28 +1.72 2,776 11,652 -426
Total Volume and Open Interest 720,254 1,161,552 -15,769
Gas Oil(ICE)
Aug12 120716 882.75 894.50 877.00 889.50 +9.75 80,210 140,145 -2,758
Sep12 120716 881.50 894.25 876.25 889.00 +11.00 67,302 98,053 +5,187
Oct12 120716 875.50 891.25 874.75 887.50 +11.50 31,413 53,685 -1,261
Nov12 120716 874.00 888.25 874.00 885.25 +11.75 15,406 31,476 -1,929
Dec12 120716 870.00 888.00 870.00 882.75 +11.75 33,983 65,112 +1,227
Jan13 120716 873.00 885.25 872.50 881.75 +12.00 6,854 22,014 +61
Feb13 120716 875.75 883.50 873.75 880.00 +11.75 3,791 16,329 -209
Mar13 120716 868.75 881.00 868.50 877.50 +11.50 3,499 15,959 +400
Apr13 120716 875.25 877.75 873.50 875.00 +11.25 2,531 10,906 -30
May13 120716 867.75 873.00 867.00 872.75 +11.00 2,318 10,043 -138
Total Volume and Open Interest 263,046 562,247 -2,549
Ethanol(CBOT)
Jul12 120705 2.417 2.419 2.388 2.398 +0.044 15 82 -53
Aug12 120716 2.650 2.681 2.643 2.669 +0.113 206 1,420 -56
Sep12 120716 2.606 2.635 2.599 2.627 +0.110 187 1,592 +8
Oct12 120716 2.527 2.566 2.527 2.552 +0.099 70 1,555 -10
Nov12 120716 2.514 2.529 2.500 2.519 +0.093 49 1,523 +1
Dec12 120716 2.490 2.519 2.490 2.502 +0.083 107 1,330 -14
Jan13 120716 2.500 2.506 2.475 2.488 +0.072 111 1,419 +59
Feb13 120716 2.496 2.499 2.475 2.478 +0.072 102 907 -7
Total Volume and Open Interest 1,030 11,922 +51
WTI Crude Oil(ICE)
Aug12 120716 87.31 88.49 86.41 88.43 +1.33 44,274 43,110 -2,575
Sep12 120716 87.69 88.87 86.84 88.81 +1.31 25,873 61,033 +4,775
Oct12 120716 87.56 89.17 87.20 89.16 +1.31 8,839 27,367 +2,527
Nov12 120716 87.86 89.60 87.70 89.58 +1.31 7,340 18,867 +2,149
Dec12 120716 88.91 90.08 88.22 90.06 +1.30 14,026 86,197 +2,628
Jan13 120716 89.46 90.53 89.33 90.53 +1.29 1,291 16,225 +185
Feb13 120716 89.72 90.91 89.72 90.91 +1.30 853 10,139 +63
Mar13 120716 90.00 91.20 90.00 91.20 +1.32 677 8,017 +32
Apr13 120716 90.23 91.40 90.23 91.40 +1.32 656 3,841 +115
May13 120716 91.54 91.54 91.54 91.54 +1.34 485 2,633 -129
Jun13 120716 91.64 91.64 91.64 91.64 +1.35 1,269 24,579 -207
Jul13 120716 91.65 91.65 91.65 91.65 +1.34 231 1,973 +35
Aug13 120716 91.57 91.57 91.57 91.57 +1.32 65 3,097 +0
Sep13 120716 91.45 91.45 91.45 91.45 +1.30 44 6,577 +0
Oct13 120716 91.32 91.32 91.32 91.32 +1.29 29 1,452 +7
Nov13 120716 91.17 91.17 91.17 91.17 +1.27 34 3,378 +10
Total Volume and Open Interest 110,083 442,498 +9,697
US Dollar Index(ICE)
Sep12 120716 83.400 83.770 83.130 83.217 -0.257 18,839 66,015 +825
Dec12 120716 83.820 83.820 83.500 83.558 -0.257 12 664 +7
Mar13 120716 83.918 83.918 83.918 83.918 -0.257      
Total Volume and Open Interest 18,851 66,679 +832
Australian Dollar(CME)
Sep12 120716 101.85 102.01 101.42 101.94 +0.31 169,104 125,175 +5,327
Dec12 120716 101.08 101.26 100.86 101.18 +0.31 35 709 +1
Mar13 120716 100.51 100.51 100.22 100.51 +0.29 0 4 +0
Total Volume and Open Interest 169,139 125,891 +5,328
British Pound(CME)
Sep12 120716 155.75 156.53 155.15 156.25 +0.61 95,106 124,360 +7,132
Dec12 120716 155.31 156.37 155.17 156.22 +0.60 23 447 +3
Mar13 120716 156.19 156.19 155.60 156.19 +0.59 0 147 +0
Total Volume and Open Interest 95,129 124,955 +7,135
Canadian Dollar(CME)
Sep12 120716 98.45 98.55 98.16 98.42 -0.03 99,549 98,597 +3,887
Dec12 120716 98.24 98.32 97.99 98.23 -0.02 604 7,447 +297
Mar13 120716 98.05 98.08 98.05 98.05 -0.03 32 1,520 +1
Jun13 120716 97.88 97.93 97.88 97.88 -0.05 1 333 +0
Total Volume and Open Interest 100,186 107,949 +4,185
Japanese Yen(CME)
Sep12 120716 126.28 127.19 126.24 126.97 +0.73 76,339 116,801 +124
Dec12 120716 126.57 127.33 126.40 127.13 +0.73 12 547 +4
Mar13 120716 127.20 127.30 126.58 127.30 +0.72 4 42 +4
Total Volume and Open Interest 76,355 117,394 +132
Swiss Franc(CME)
Sep12 120716 102.17 102.47 101.53 102.36 +0.30 35,665 58,261 -23
Dec12 120716 101.96 102.65 101.96 102.65 +0.31 5 213 -5
Mar13 120716 102.97 102.97 102.67 102.97 +0.30 0 2 +0
Total Volume and Open Interest 35,670 58,476 -28
EuroFX(CME)
Sep12 120716 122.56 123.01 121.84 122.86 +0.35 204,599 328,748 +4,803
Dec12 120716 122.73 123.13 122.02 123.03 +0.35 261 1,462 +29
Mar13 120716 123.21 123.21 122.86 123.21 +0.35 8 73 +1
Total Volume and Open Interest 204,869 330,898 +4,833
Mexican Peso(CME)
Jul12 120716 751.0 752.0 751.0 751.0 -1.0      
Aug12 120716 753.8 753.8 749.8 753.8 +4.0      
Total Volume and Open Interest 32,467 147,457 +2,090
Brazilian Real(CME)
Aug12 120716 489.75 490.25 488.15 489.75 +0.45 7 1,620 +0
Sep12 120716 486.00 487.35 485.60 487.15 +0.55 38 2,304 -8
Oct12 120716 485.20 485.20 484.65 485.20 +0.55      
Nov12 120716 483.30 483.30 482.75 483.30 +0.55      
Total Volume and Open Interest 45 17,487 -8
30-Year T-Bonds(CBOT)
Sep12 120716 151~080 152~100 151~060 151~250 +0~190 284,172 644,029 +3,579
Dec12 120716 152~120 153~140 152~120 152~290 +0~200 62 3,472 +23
Mar13 120716 152~000 152~050 151~170 152~050 +0~200 0 1 +0
Total Volume and Open Interest 284,234 647,502 +3,602
10-Year T-Notes(CBOT)
Sep12 120716 134~190 135~005 134~175 134~260 +0~085 732,433 1,827,246 +17,271
Dec12 120716 133~220 134~020 133~190 133~270 +0~080 12 1,785 +2
Mar13 120716 133~000 133~000 132~240 133~000 +0~080      
Total Volume and Open Interest 732,445 1,829,031 +17,273
5-Year T-Notes(CBOT)
Sep12 120716 124~067 124~096 124~063 124~085 +0~024 330,801 1,151,091 +15,662
Dec12 120716 124~049 124~049 124~024 124~049 +0~025 95 96 +85
Mar13 120716 123~097 123~097 123~072 123~097 +0~025      
Total Volume and Open Interest 330,896 1,151,187 +15,747
2 Year T-Notes(CBOT)
Sep12 120716 110~034 110~040 110~031 110~038 +0~007 185,413 914,696 +41,277
Dec12 120716 110~037 110~038 110~031 110~038 +0~007 1,283 5,874 +1,251
Mar13 120716 109~104 109~104 109~097 109~104 +0~007      
Total Volume and Open Interest 186,696 920,570 +42,528
Eurodollars(CME)
Sep12 120716 99.600 99.610 99.590 99.595 +0.005 202,495 969,362 -3,897
Dec12 120716 99.585 99.595 99.575 99.580 +0.010 211,959 942,375 +3,606
Mar13 120716 99.570 99.580 99.560 99.565 +0.015 175,086 701,151 +4,161
Jun13 120716 99.550 99.565 99.540 99.550 +0.020 155,914 669,448 +14,352
Sep13 120716 99.525 99.550 99.520 99.530 +0.020 149,674 662,103 -6
Dec13 120716 99.495 99.520 99.490 99.505 +0.025 106,989 668,730 +3,309
Mar14 120716 99.465 99.500 99.460 99.480 +0.025 91,358 599,867 +828
Jun14 120716 99.420 99.455 99.415 99.440 +0.030 82,897 467,702 -6,550
Sep14 120716 99.365 99.405 99.365 99.390 +0.035 50,648 365,560 +1,080
Dec14 120716 99.290 99.330 99.285 99.315 +0.035 44,853 340,791 +3,431
Mar15 120716 99.215 99.260 99.215 99.250 +0.040 34,912 303,358 +1,731
Jun15 120716 0.816 0.866 0.816 0.851 +0.040 43,081 259,615 +4,438
Sep15 120716 0.706 0.756 0.706 0.746 +0.045 46,767 232,564 +1,644
Dec15 120716 0.571 0.631 0.571 0.621 +0.045 18,107 140,792 -927
Mar16 120716 0.461 0.521 0.461 0.511 +0.045 12,774 83,026 +110
Jun16 120716 0.341 0.401 0.341 0.386 +0.045 12,367 101,153 +394
Sep16 120716 0.216 0.266 0.206 0.256 +0.045 6,921 72,777 -418
Dec16 120716 0.076 0.126 0.066 0.116 +0.045 10,505 72,317 +2,301
Total Volume and Open Interest 1,487,063 7,896,413 +33,039
30 Day Federal Funds(CBOT)
Jul12 120716 99.838 99.838 99.827 99.832 -0.003 1,462 60,033 +80
Aug12 120716 99.850 99.850 99.840 99.845 +0.005 3,428 52,195 -858
Sep12 120716 99.860 99.860 99.840 99.850 +0.010 3,390 47,543 -411
Oct12 120716 99.855 99.865 99.840 99.855 +0.015 5,803 51,974 -130
Nov12 120716 99.855 99.865 99.845 99.855 +0.010 1,296 37,163 +35
Dec12 120716 99.860 99.875 99.850 99.860 +0.010 814 25,949 -335
Total Volume and Open Interest 26,955 485,194 -1,263
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Sep12 120716 99.675 99.675 99.675 99.675 unch      
Dec12 120716 99.675 99.675 99.675 99.675 unch      
Mar13 120716 99.677 99.677 99.677 99.677 unch      
Jun13 120716 99.680 99.680 99.680 99.680 unch      
Sep13 120716 99.680 99.680 99.680 99.680 unch      
Dec13 120716 99.685 99.685 99.685 99.685 unch      
Mar14 120716 99.685 99.685 99.685 99.685 unch      
Jun14 120716 99.545 99.545 99.545 99.545 unch      
Sep14 120716 99.405 99.405 99.405 99.405 unch      
Dec14 120716 99.580 99.580 99.580 99.580 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Sep12 120716 99.68 99.68 99.68 99.68 unch 0 1,785 +0
Dec12 120716 99.68 99.68 99.68 99.68 unch 0 515 +0
Mar13 120716 99.68 99.68 99.68 99.68 unch 0 185 +0
Jun13 120716 99.68 99.68 99.68 99.68 unch 0 202 +0
Sep13 120716 99.68 99.68 99.68 99.68 unch 0 305 +0
Dec13 120716 99.68 99.68 99.68 99.68 unch 0 384 +0
Mar14 120716 99.68 99.68 99.68 99.68 unch 0 344 +0
Jun14 120716 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 120716 144.88 145.30 144.67 145.04 +0.32 484,175 848,233 +16,817
Dec12 120716 143.18 143.50 143.18 143.34 +0.32 175 210 +52
Mar13 120716 143.34 143.34 143.34 143.34 +0.32      
Total Volume and Open Interest 484,350 848,443 +16,869
Euro-Bobl(EUREX)
Sep12 120716 127.83 127.98 127.77 127.91 +0.15 281,089 603,041 +16,275
Dec12 120716 126.50 126.50 126.21 126.29 +0.15 9 2,128 +5
Mar13 120716 126.29 126.29 126.29 126.29 +0.15      
Total Volume and Open Interest 281,098 605,169 +16,280
3-Mth Euribor(EUREX)
Sep12 120716 99.640 99.640 99.625 99.625 -0.010 124 3,208 +57
Dec12 120716 99.640 99.640 99.640 99.640 -0.005 100 1,360 +0
Mar13 120716 99.635 99.635 99.635 99.635 unch 10 1,078 +10
Total Volume and Open Interest 334 7,154 +169
Long Gilt(LIFFE)
Sep12 120716 121~03 121~22 121~03 121~12 +0~13 87,922 342,873 -839
Dec12 120716 120~10 120~10 120~10 120~10 +0~13 1 70 +0
Total Volume and Open Interest 87,923 342,943 -839
3-Mth Short Sterling(LIFFE)
Sep12 120716 99.34 99.35 99.30 99.31 -0.02 77,496 380,515 +1,220
Dec12 120716 99.37 99.38 99.34 99.35 -0.01 62,341 327,646 +5,730
Mar13 120716 99.40 99.41 99.37 99.39 unch 46,469 302,313 +6,678
Jun13 120716 99.40 99.42 99.38 99.40 +0.01 47,473 291,179 -7,798
Sep13 120716 99.40 99.41 99.37 99.39 +0.01 44,190 358,204 +5,909
Dec13 120716 99.38 99.39 99.35 99.37 +0.01 28,842 220,511 -791
Total Volume and Open Interest 398,835 2,537,241 +6,780
3-Mth Euribor(LIFFE)
Sep12 120716 99.635 99.650 99.625 99.625 -0.010 181,758 585,186 -5,004
Dec12 120716 99.645 99.660 99.640 99.640 -0.005 110,264 519,114 -6,842
Mar13 120716 99.630 99.655 99.630 99.635 unch 77,774 410,173 -3,516
Total Volume and Open Interest 670,793 3,444,223 -8,501
3-Mth Aus T-Bills(SFE)
Sep12 120716 96.74 96.76 96.71 96.73 -0.02 14,976 172,326 -2,607
Dec12 120716 97.08 97.10 97.02 97.05 -0.03 27,386 172,725 -603
Mar13 120716 97.22 97.23 97.15 97.18 -0.04 15,742 110,973 +13
Jun13 120716 97.20 97.20 97.14 97.15 -0.04 9,831 85,878 +1,857
Sep13 120716 97.12 97.12 97.06 97.07 -0.05 4,051 53,902 +43
Dec13 120716 97.04 97.04 96.98 96.99 -0.04 3,026 40,177 +1,012
Mar14 120716 96.96 96.96 96.92 96.92 -0.04 2,010 26,770 -68
Jun14 120716 96.87 96.87 96.85 96.85 -0.04 1,271 12,199 -245
Sep14 120716 96.78 96.79 96.78 96.79 -0.04 220 1,969 +109
Dec14 120716 96.69 96.71 96.69 96.71 -0.03 0 495 -1
Total Volume and Open Interest 78,513 677,463 -490
10-Year Aus T-Bonds(SFE)
Sep12 120716 97.23 97.23 97.16 97.19 -0.03 54,640 385,943 +2,895
Dec12 120716 97.19 97.19 97.19 97.19 -0.03      
Total Volume and Open Interest 54,640 385,943 +2,895
3-Year Aus T-Bonds(SFE)
Sep12 120716 97.83 97.85 97.76 97.79 -0.04 155,839 428,143 +7,757
Dec12 120716 97.79 97.79 97.79 97.79 -0.04      
Total Volume and Open Interest 155,839 428,143 +7,757
Gold(CMX)
Aug12 120716 1591.5 1594.6 1577.2 1591.6 -0.4 171,190 184,334 -3,553
Oct12 120716 1592.6 1596.8 1579.8 1593.9 -0.5 3,855 19,612 -334
Dec12 120716 1598.2 1599.0 1581.9 1596.3 -0.5 23,659 121,453 +2,821
Feb13 120716 1588.0 1600.1 1588.0 1598.4 -0.5 1,019 20,632 -11
Apr13 120716 1600.4 1600.4 1600.4 1600.4 -0.5 296 16,695 +33
Jun13 120716 1602.4 1602.4 1602.4 1602.4 -0.5 661 18,610 -194
Aug13 120716 1604.4 1604.4 1604.4 1604.4 -0.5 57 1,493 -5
Oct13 120716 1606.6 1606.6 1606.6 1606.6 -0.5 118 1,236 +102
Dec13 120716 1607.9 1609.9 1607.9 1608.8 -0.6 143 9,809 +56
Feb14 120716 1611.1 1611.1 1611.1 1611.1 -0.7 0 5 +0
Apr14 120716 1613.5 1613.5 1613.5 1613.5 -0.8 0 1 +0
Jun14 120716 1615.9 1615.9 1615.9 1615.9 -0.9 0 8,868 +0
Total Volume and Open Interest 201,797 433,320 -737
Silver(CMX)
Jul12 120716 2713.0 2729.7 2688.5 2729.7 -4.7 55 1,711 -9
Sep12 120716 2740.0 2742.5 2686.0 2732.1 -4.8 41,613 62,919 +898
Dec12 120716 2750.0 2750.0 2694.5 2740.0 -4.9 3,715 26,276 -209
Mar13 120716 2747.0 2747.0 2744.0 2745.0 -4.9 387 4,429 -6
May13 120716 2746.8 2746.8 2746.8 2746.8 -5.0 54 2,475 +10
Jul13 120716 2753.0 2753.0 2730.5 2747.9 -5.0 39 3,913 -26
Sep13 120716 2730.0 2748.9 2710.0 2748.9 -5.0 19 2,230 +1
Total Volume and Open Interest 46,113 123,815 +688
Platinum(NYMEX)
Jul12 120716 1414.8 1414.8 1414.8 1414.8 -17.7 0 32 +0
Oct12 120716 1431.7 1441.4 1414.8 1417.3 -17.9 4,921 47,040 +325
Jan13 120716 1439.8 1439.8 1418.0 1420.4 -18.2 163 2,059 +128
Apr13 120716 1423.6 1423.6 1423.6 1423.6 -18.4 0 17 +0
Total Volume and Open Interest 5,084 49,156 +453
Palladium(NYMEX)
Sep12 120716 586.00 586.00 575.50 577.85 -7.80 2,869 20,931 -205
Dec12 120716 581.00 582.80 579.20 579.20 -7.80 33 1,069 +33
Mar13 120716 579.25 579.25 579.25 579.25 -7.80      
Total Volume and Open Interest 2,902 22,005 -172
Copper(CMX)
Jul12 120716 348.60 349.85 347.00 348.10 -1.95 394 2,273 -234
Sep12 120716 350.40 350.80 346.55 348.50 -1.90 42,670 81,853 +770
Dec12 120716 351.15 351.45 347.60 349.45 -1.80 3,461 33,169 +537
Mar13 120716 349.50 350.30 348.25 350.25 -1.65 375 6,848 -28
May13 120716 348.60 350.60 348.55 350.60 -1.65 152 1,614 +25
Total Volume and Open Interest 47,782 135,405 +1,411
DJIA Index(CBOT)
Sep12 120716 12700 12705 12635 12648 -64 122 12,680 -12
Dec12 120716 12570 12634 12570 12570 -64 10 14 +8
Mar13 120716 12503 12567 12503 12503 -64      
Jun13 120716 12427 12491 12427 12427 -64      
Total Volume and Open Interest 132 12,694 -4
E-mini DJIA Index(CBOT)
Sep12 120716 12714 12718 12624 12648 -64 125,958 80,517 -4,524
Dec12 120716 12600 12610 12570 12570 -64 33 77 +20
Mar13 120716 12503 12503 12503 12503 -64 1 2 +1
Jun13 120716 12427 12427 12427 12427 -64 0 38 +0
Total Volume and Open Interest 6,313 27,812 -57,325
S & P 500(CME)
Sep12 120716 1351.20 1352.00 1343.20 1347.40 -4.30 12,282 226,087 +884
Dec12 120716 1340.40 1340.40 1336.70 1340.40 -4.30 426 11,963 -170
Mar13 120716 1333.80 1333.80 1330.10 1333.80 -4.30 60 489 +91
Jun13 120716 1326.90 1327.10 1323.60 1326.90 -4.70 0 24 +10
Total Volume and Open Interest 12,768 238,563 +815
S & P 500 E-Mini(Globex)
Sep12 120716 1351.25 1352.50 1343.00 1347.50 -4.25 1,904,895 2,796,788 +10,561
Dec12 120716 1344.50 1345.50 1336.50 1340.50 -4.25 3,676 17,109 +617
Total Volume and Open Interest 1,908,957 2,815,643 +11,585
NASDAQ 100(CME)
Sep12 120716 2575.00 2584.00 2562.50 2571.50 -5.50 3,043 7,665 +1,672
Dec12 120716 2564.50 2568.00 2560.00 2564.50 -5.80      
Mar13 120716 2559.00 2564.80 2559.00 2559.00 -5.80      
Total Volume and Open Interest 3,043 7,665 +1,672
NASDAQ 100 E-Mini(Globex)
Sep12 120716 2577.30 2584.50 2561.30 2571.50 -5.50 235,274 346,633 -1,313
Dec12 120716 2567.00 2583.30 2557.80 2564.50 -5.80 1 51 +0
Total Volume and Open Interest 235,275 346,692 -1,313
S & P Midcap 400(CME)
Sep12 120716 934.50 934.50 932.00 934.50 -5.80 0 1,035 +0
Dec12 120716 932.20 932.20 932.20 932.20 -6.10      
Mar13 120716 930.20 930.20 930.20 930.20 -6.10      
Total Volume and Open Interest 0 1,035 +0
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Sep12 120716 8810 8835 8705 8745 -65 3,879 29,095 -64
Dec12 120716 8705 8770 8705 8705 -65 0 6 +0
Total Volume and Open Interest 3,879 29,101 -64
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 120716 3179.5 3184.5 3155.0 3178.5 -1.0 87,896 318,801 +16,570
Aug12 120716 3178.5 3183.0 3158.0 3177.5 -1.5 3,690 28,245 +19,985
Sep12 120716 3169.5 3175.5 3152.0 3172.0 -1.5 119 33,100 +74
Total Volume and Open Interest 91,705 380,286 +36,629
Hang Seng Index(HKFE)
Jul12 120716 19223 19230 19033 19087 +57 81,479 90,964 +883
Aug12 120716 19154 19178 18997 19061 +60 1,891 3,146 +1,584
Sep12 120716 19081 19102 18915 18980 +70 202 4,206 -26
Total Volume and Open Interest 83,687 101,339 +2,511
DAX(EUREX)
Sep12 120716 6555.0 6578.5 6510.5 6576.0 +33.5 132,787 169,077 +142
Dec12 120716 6556.0 6580.0 6518.0 6577.5 +34.0 1,069 8,592 +534
Mar13 120716 6527.0 6580.5 6522.0 6580.5 +33.5 151 604 +108
Total Volume and Open Interest 134,007 178,273 +784
FT-SE 100(EURONEXT)
Sep12 120716 5635.00 5636.00 5595.00 5622.50 +9.50 73,938 623,145 -1,341
Dec12 120716 5594.00 5594.00 5592.50 5592.50 +9.50 9 623 +35
Mar13 120716 5551.50 5551.50 5551.50 5551.50 +9.50 36 185 +45
Total Volume and Open Interest 73,983 623,953 -1,261
SPI 200(SFE)
Sep12 120716 4042.0 4091.0 4038.0 4072.0 +23.0 25,428 231,895 +2,591
Dec12 120716 4069.0 4069.0 4069.0 4069.0 +23.0 1,035 5,750 +898
Mar13 120716 4033.0 4033.0 4033.0 4033.0 +23.0 168 1,626 +110
Total Volume and Open Interest 26,903 242,947 +3,821
GSCI(CME)
Aug12 120716 624.00 630.50 624.00 630.50 +7.50 2,121 6,440 +1,722
Sep12 120716 629.50 629.50 621.45 629.50 +8.00      
Total Volume and Open Interest 4,236 8,496 -4
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

Main Menu

MRCI Online

Free Links

Newsflash

Let MRCI introduce you to our Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!