MRCI Logo
MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue July 17, 2012
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Aug12 120717 1643.25 1647.75 1616.75 1639.00 +5.25 22,167 71,713 -2,895
Sep12 120717 1615.25 1625.00 1594.25 1612.75 +3.25 7,686 39,251 +1,648
Nov12 120717 1601.00 1607.00 1575.25 1590.50 unch 101,409 390,203 -1,208
Jan13 120717 1595.00 1601.00 1570.00 1586.00 -0.25 12,348 86,056 +1,629
Mar13 120717 1541.50 1546.00 1515.00 1534.25 -0.50 9,104 89,053 -174
May13 120717 1486.00 1491.00 1463.25 1477.75 -1.25 5,729 69,415 +356
Jul13 120717 1474.75 1483.00 1457.50 1471.00 -0.75 4,465 52,647 -95
Aug13 120717 1432.75 1446.00 1432.50 1445.00 -1.00 9 224 +3
Sep13 120717 1379.25 1394.00 1379.25 1387.00 -7.00 26 325 -4
Nov13 120717 1342.00 1349.00 1322.50 1330.75 -9.75 2,183 21,759 +189
Jan14 120717 1349.00 1350.00 1329.50 1334.25 -10.50 1 188 +0
Mar14 120717 1332.25 1342.00 1332.25 1332.25 -9.75 0 9 +0
May14 120717 1332.25 1342.00 1332.25 1332.25 -9.75 0 1 +0
Jul14 120717 1336.25 1346.00 1336.25 1336.25 -9.75 0 9 +0
Total Volume and Open Interest 165,149 821,606 -861
Soybean Meal(CBOT)
Aug12 120717 487.30 494.70 483.50 494.00 +6.70 14,382 44,258 -288
Sep12 120717 481.40 484.80 475.40 483.20 +4.80 7,459 38,085 +1,137
Oct12 120717 469.70 478.60 464.80 471.00 +3.00 1,873 20,715 +117
Dec12 120717 467.70 469.60 459.90 465.70 +1.90 26,154 118,499 +896
Jan13 120717 462.00 462.80 454.00 460.70 +2.40 1,879 9,069 +497
Mar13 120717 440.50 440.60 432.40 439.30 +1.90 1,684 11,625 +56
May13 120717 416.00 417.60 410.30 415.80 +1.00 2,377 8,908 -541
Jul13 120717 411.20 412.80 405.00 411.20 +0.90 1,457 8,731 +182
Aug13 120717 402.20 402.20 399.00 399.40 -0.30 22 437 +10
Sep13 120717 382.80 388.90 380.10 388.60 -0.30 22 455 -4
Total Volume and Open Interest 57,561 266,914 +1,848
Soybean Oil(CBOT)
Aug12 120717 54.65 54.83 53.90 54.14 -0.51 24,479 54,414 -2,485
Sep12 120717 54.93 55.03 54.17 54.35 -0.52 14,731 42,012 -975
Oct12 120717 55.07 55.15 54.37 54.55 -0.52 3,814 19,648 +455
Dec12 120717 55.65 55.69 54.74 54.99 -0.50 46,593 143,008 +951
Jan13 120717 55.91 55.97 55.06 55.29 -0.49 4,848 25,888 +1,436
Mar13 120717 55.85 55.89 55.36 55.63 -0.44 1,355 19,841 +178
May13 120717 56.10 56.33 55.45 55.75 -0.40 1,804 12,175 +575
Jul13 120717 55.89 56.18 55.50 55.83 -0.35 1,435 7,683 +588
Aug13 120717 55.95 56.16 55.80 55.80 -0.36 61 1,591 +34
Sep13 120717 55.85 56.06 55.63 55.74 -0.32 38 1,063 +6
Total Volume and Open Interest 99,976 334,191 +854
Canola(WCE)
Jul12 120713 683.9 683.9 683.9 683.9 +2.4      
Nov12 120717 635.0 636.2 626.8 633.3 -1.2 11,904 157,705 -266
Jan13 120717 638.5 638.5 629.4 636.0 -1.3 3,841 28,247 -97
Mar13 120717 635.7 636.3 628.4 636.0 +0.1 3,365 14,201 +1,174
May13 120717 631.4 634.4 624.9 633.1 +0.3 1,524 17,117 +604
Total Volume and Open Interest 21,237 221,573 +1,402
Corn(CBOT)
Sep12 120717 790.00 796.50 767.00 779.50 +2.75 87,033 365,695 -654
Dec12 120717 784.00 789.00 762.25 771.25 -1.25 187,020 486,240 +3,046
Mar13 120717 782.00 788.25 762.25 771.75 -0.75 25,048 129,359 +3,361
May13 120717 775.50 783.00 757.75 768.50 +1.00 4,558 20,810 +302
Jul13 120717 767.50 774.50 748.75 762.75 +4.25 8,066 54,794 +573
Sep13 120717 675.00 680.50 660.50 671.25 +1.25 1,389 7,974 +388
Dec13 120717 643.75 646.25 625.75 635.00 -3.75 4,300 51,436 +145
Mar14 120717 646.00 649.75 636.00 638.75 -3.00 147 1,285 +138
May14 120717 645.00 647.00 642.00 642.00 -3.00 0 332 +0
Jul14 120717 647.25 647.25 638.00 638.00 -5.75 0 960 +0
Total Volume and Open Interest 317,597 1,123,011 +6,701
Wheat(CBOT)
Sep12 120717 890.25 898.50 866.00 885.00 +0.50 42,285 173,534 -995
Dec12 120717 906.25 910.75 878.75 897.25 -0.50 30,856 153,277 -1,255
Mar13 120717 909.00 915.75 886.50 903.00 -0.75 7,523 42,431 +268
May13 120717 895.50 898.50 874.25 889.50 -2.25 2,564 13,358 +211
Jul13 120717 835.00 847.00 824.00 840.50 -0.50 4,160 41,316 +505
Sep13 120717 832.25 843.00 828.75 839.25 -0.25 275 500 +11
Total Volume and Open Interest 88,708 446,848 -1,058
Wheat(KCBT)
Sep12 120717 887.25 903.75 870.25 893.00 +8.50 11,829 78,498 +957
Dec12 120717 905.75 921.50 888.00 911.75 +8.75 5,527 48,155 +1,325
Mar13 120717 915.00 927.75 896.50 919.00 +8.50 1,529 11,482 +284
May13 120717 919.25 925.00 905.00 917.00 +11.50 288 5,303 +20
Jul13 120717 856.00 867.00 846.00 865.50 +8.00 372 11,606 +54
Sep13 120717 851.50 864.00 846.75 863.50 +6.00 28 380 +10
Total Volume and Open Interest 19,580 156,070 +2,645
Wheat(MGE)
Jul12 120713 935.25 935.25 935.25 935.25 +2.50 0 16 +0
Sep12 120717 986.00 1004.50 977.00 985.75 +2.75 2,068 16,788 +100
Dec12 120717 980.00 999.75 973.50 984.50 +6.00 1,876 14,593 +505
Mar13 120717 986.00 1004.00 976.00 989.00 +8.25 276 3,029 -22
May13 120717 995.25 1001.75 987.50 987.50 +10.25 68 887 +26
Total Volume and Open Interest 4,325 35,807 +591
Oats(CBOT)
Sep12 120717 383.50 387.25 374.00 377.75 -2.50 92 2,401 +12
Dec12 120717 385.50 389.75 377.00 380.25 -2.00 428 7,497 +59
Mar13 120717 389.25 389.50 385.25 385.25 -1.50 16 113 +14
May13 120717 395.00 395.00 390.75 390.75 -1.50      
Total Volume and Open Interest 536 10,011 +85
Rough Rice(CBOT)
Jul12 120713 14.85 14.86 14.85 14.86 +0.14 58 60 -13
Sep12 120717 15.62 15.75 15.53 15.56 -0.09 582 10,351 +185
Nov12 120717 15.90 16.00 15.81 15.81 -0.09 55 2,132 +24
Jan13 120717 16.22 16.22 16.09 16.09 -0.08 2 193 +1
Total Volume and Open Interest 639 12,800 +170
Live Cattle(CME)
Aug12 120717 116.035 116.950 115.450 115.480 -1.320 29,296 77,919 -7,852
Oct12 120717 120.250 120.830 119.750 119.980 -0.570 23,502 108,725 +8,142
Dec12 120717 124.035 124.950 123.580 124.135 -0.365 7,814 68,926 +746
Feb13 120717 127.900 128.380 127.285 127.885 -0.400 3,748 27,807 +543
Apr13 120717 130.800 131.075 130.285 130.785 -0.465 1,704 12,760 +11
Jun13 120717 128.800 129.000 128.150 128.575 -0.975 909 4,169 +438
Total Volume and Open Interest 67,068 302,013 +2,081
Feeder Cattle(CME)
Aug12 120717 134.035 134.950 133.000 134.200 -1.800 5,360 13,925 -226
Sep12 120717 137.000 137.685 136.150 137.000 -2.150 2,886 7,513 +245
Oct12 120717 139.535 139.750 138.300 138.850 -2.450 2,520 6,674 +232
Nov12 120717 141.250 141.250 139.550 140.200 -2.350 1,576 3,796 +60
Jan13 120717 143.700 143.850 142.380 143.250 -2.130 1,639 3,375 +112
Mar13 120717 146.550 146.550 145.100 145.100 -3.000 275 535 +30
Apr13 120717 147.400 147.400 146.500 146.950 -2.550 98 136 +30
Total Volume and Open Interest 14,503 36,144 +587
Lean Hogs(CME)
Aug12 120717 90.330 90.900 89.885 89.950 -0.480 26,667 39,558 -6,449
Oct12 120717 79.100 79.100 77.500 77.680 -1.520 19,976 79,587 +8,412
Dec12 120717 76.700 76.900 75.450 75.725 -1.160 6,546 52,150 -885
Feb13 120717 81.600 81.800 80.430 80.680 -1.120 4,196 25,684 +1,294
Apr13 120717 85.550 85.550 84.535 84.785 -0.850 2,806 17,058 +190
May13 120717 90.500 90.500 90.080 90.500 -0.500 23 732 +4
Jun13 120717 93.300 93.500 92.635 93.035 -0.465 934 9,224 -144
Jul13 120717 93.680 93.750 92.750 93.050 unch 264 3,045 +124
Total Volume and Open Interest 65,991 237,720 +1,307
Class III Milk(CME)
Jul12 120717 16.72 16.77 16.71 16.74 +0.02 80 3,744 -13
Aug12 120717 18.19 18.25 17.95 18.03 -0.16 680 4,963 +146
Sep12 120717 19.26 19.40 18.95 19.06 -0.14 370 3,494 +45
Oct12 120717 18.92 18.98 18.70 18.84 -0.05 146 3,233 +65
Nov12 120717 18.78 18.78 18.62 18.70 -0.03 97 2,947 +45
Total Volume and Open Interest 1,661 23,849 +422
Cocoa(ICE)
Jul12 120716 2197 2197 2197 2197 -13 4 30 +0
Sep12 120717 2208 2220 2159 2195 -2 12,370 69,291 -691
Dec12 120717 2224 2234 2178 2212 -4 5,170 44,513 +715
Mar13 120717 2235 2240 2195 2228 -4 2,661 33,601 +870
May13 120717 2252 2252 2207 2241 -5 629 14,692 +89
Jul13 120717 2264 2266 2227 2254 -7 239 7,504 +74
Sep13 120717 2274 2274 2265 2265 -6 77 4,446 +22
Total Volume and Open Interest 21,169 185,193 +1,089
Coffee "C"(ICE)
Jul12 120717 182.15 182.15 180.70 180.75 -1.80 14 31 -6
Sep12 120717 183.90 184.35 179.00 181.85 -2.10 13,534 71,294 -958
Dec12 120717 186.70 187.50 182.35 185.05 -2.10 6,473 38,522 +1,523
Mar13 120717 190.20 190.55 185.60 188.45 -2.15 2,152 17,937 -98
May13 120717 191.75 191.75 188.40 190.85 -2.05 493 5,338 -28
Jul13 120717 190.85 192.95 190.85 192.80 -2.00 111 3,573 +5
Total Volume and Open Interest 22,851 138,971 +483
Orange Juice(ICE)
Sep12 120717 116.80 118.25 115.80 117.65 -0.30 324 13,494 +11
Nov12 120717 115.40 116.55 114.75 116.15 -0.40 38 4,921 +12
Jan13 120717 115.50 115.80 114.95 115.75 -0.80 19 1,652 +13
Mar13 120717 114.95 115.65 114.90 115.65 -0.70 2 1,158 +2
May13 120717 115.55 115.55 115.55 115.55 -0.70 0 176 +0
Jul13 120717 115.80 115.80 115.80 115.80 -0.70 0 10 +0
Total Volume and Open Interest 383 21,413 +38
Sugar #11(ICE)
Oct12 120717 22.80 22.85 22.46 22.79 +0.02 38,793 317,020 -482
Mar13 120717 23.14 23.23 22.85 23.18 -0.04 14,687 162,996 +2,227
May13 120717 23.01 23.01 22.67 22.96 -0.04 7,246 46,792 -69
Jul13 120717 22.70 22.74 22.46 22.72 -0.03 4,574 71,252 +343
Oct13 120717 22.59 22.63 22.41 22.62 -0.01 1,868 31,773 -603
Mar14 120717 22.50 22.63 22.40 22.61 -0.01 1,252 25,664 -449
May14 120717 22.19 22.31 22.10 22.29 unch 36 6,771 +19
Jul14 120717 21.99 22.08 21.92 22.07 +0.02 4 5,579 -4
Total Volume and Open Interest 68,468 675,156 +982
London Cocoa(LCE)
Sep12 120717 1505 1518 1488 1501 -1 5,470 51,432 +2,929
Dec12 120717 1508 1515 1486 1500 -4 2,728 53,728 +357
Mar13 120717 1495 1504 1478 1493 +1 2,093 49,678 -389
May13 120717 1497 1506 1480 1497 +4 468 19,404 -1
Jul13 120717 1498 1513 1489 1503 +6 135 9,544 +261
Sep13 120717 1507 1508 1496 1504 +6 26 5,471 +296
Dec13 120717 1506 1506 1506 1506 +7 55 7,274 +27
Total Volume and Open Interest 11,374 198,743 -3,154
London Sugar(LCE)
Oct12 120717 613.40 618.50 609.60 617.90 +1.80 2,895 22,912 +52
Dec12 120717 596.70 600.90 594.50 600.40 +0.70 700 9,360 -104
Mar13 120717 601.20 606.10 599.70 605.00 -0.10 384 10,105 +136
May13 120717 598.40 602.50 597.20 602.50 unch 54 2,909 -97
Aug13 120717 590.80 595.70 590.50 595.70 +0.60 18 1,906 +361
Total Volume and Open Interest 6,921 53,421 -1,206
Cotton(ICE)
Oct12 120717 71.78 71.82 70.01 70.11 -2.19 146 467 -13
Dec12 120717 73.30 73.40 70.79 71.05 -2.25 18,355 133,597 -2,574
Mar13 120717 74.15 74.15 71.76 71.93 -2.24 2,396 24,436 +491
May13 120717 73.68 73.68 72.40 72.67 -2.26 507 4,572 +109
Jul13 120717 74.13 74.13 73.65 73.73 -2.15 210 5,831 +17
Oct13 120717 75.68 75.68 75.68 75.68 -2.09 0 3 +0
Total Volume and Open Interest 21,764 170,605 -1,908
Lumber(CME)
Sep12 120717 286.7 288.0 285.8 287.6 +1.9 377 5,767 +99
Nov12 120717 280.7 282.3 280.3 281.5 +1.5 141 1,232 +95
Jan13 120717 288.0 288.0 288.0 288.0 +1.4 14 243 +9
Mar13 120717 293.0 294.0 293.0 293.0 +1.3 14 121 +12
Total Volume and Open Interest 546 7,366 +171
Crude Oil(NYM)
Aug12 120717 88.26 89.46 87.41 89.22 +0.79 260,828 128,141 -26,489
Sep12 120717 88.75 89.80 87.79 89.54 +0.73 112,043 274,617 +34,724
Oct12 120717 88.84 90.10 88.12 89.87 +0.71 31,700 87,760 +204
Nov12 120717 89.39 90.48 88.56 90.25 +0.67 20,440 67,556 +773
Dec12 120717 89.71 90.89 89.00 90.67 +0.61 35,291 175,426 -1,396
Jan13 120717 90.62 91.30 89.50 91.09 +0.56 8,344 69,719 +1,661
Feb13 120717 91.00 91.62 89.81 91.43 +0.52 4,447 29,016 -27
Mar13 120717 91.20 91.91 90.14 91.67 +0.47 3,657 35,527 -171
Apr13 120717 91.56 91.96 90.65 91.83 +0.43 2,284 17,566 +768
May13 120717 91.53 92.03 91.21 91.93 +0.39 1,272 16,534 +29
Jun13 120717 91.79 92.25 90.58 91.99 +0.35 8,607 79,866 +739
Jul13 120717 91.71 92.31 90.62 91.99 +0.34 729 25,201 -106
Aug13 120717 91.91 91.91 91.91 91.91 +0.34 344 15,212 +68
Sep13 120717 91.79 91.79 91.79 91.79 +0.34 546 21,658 +0
Oct13 120717 91.66 91.66 91.66 91.66 +0.34 390 13,031 +125
Nov13 120717 91.52 91.52 91.52 91.52 +0.35 294 17,893 +53
Total Volume and Open Interest 511,859 1,444,609 +12,409
e-miNY Crude Oil(NYM)
Jul12 120619 83.000 84.375 82.300 84.025 +0.750 4,042 1,313 -363
Aug12 120717 88.200 89.450 87.425 89.225 +0.800 7,875 2,115 +377
Sep12 120717 88.625 89.775 87.800 89.550 +0.750 841 807 +43
Oct12 120717 88.825 89.950 88.250 89.875 +0.725 22 136 +9
Nov12 120717 89.950 90.250 88.900 90.250 +0.675 27 1,699 +11
Dec12 120717 89.875 90.675 89.175 90.675 +0.625 70 2,444 +46
Jan13 120717 91.100 91.100 91.100 91.100 +0.575 52 733 +35
Feb13 120717 90.425 91.425 90.425 91.425 +0.525 2 76 +1
Mar13 120717 91.675 91.675 91.675 91.675 +0.475 0 1 +0
Apr13 120717 91.825 91.825 91.825 91.825 +0.425 0 1 +0
Total Volume and Open Interest 8,889 8,215 +522
Heating Oil(NYM)
Aug12 120717 282.78 285.66 281.83 284.22 +1.45 59,252 63,264 -5,967
Sep12 120717 282.79 285.63 281.83 284.22 +1.43 35,242 64,526 +4,143
Oct12 120717 283.88 285.98 282.48 284.82 +1.42 14,675 32,168 -862
Nov12 120717 285.32 286.50 283.19 285.49 +1.43 8,357 24,866 -288
Dec12 120717 284.96 287.20 283.58 286.04 +1.46 13,687 42,289 -255
Jan13 120717 286.60 287.26 284.15 286.46 +1.50 4,397 21,049 -41
Feb13 120717 286.51 286.61 283.55 285.86 +1.58 1,624 10,079 -348
Mar13 120717 282.44 285.21 282.12 284.36 +1.53 3,018 15,522 -913
Apr13 120717 282.29 283.33 280.21 282.35 +1.45 2,106 18,127 +104
May13 120717 285.40 285.40 284.63 285.15 +1.40 469 9,423 -191
Jun13 120717 283.00 285.32 282.56 284.40 +1.33 282 5,559 -82
Jul13 120717 284.04 284.50 284.04 284.50 +1.28 29 2,337 +0
Aug13 120717 285.37 285.37 284.70 284.70 +1.18 15 697 +12
Sep13 120717 284.88 284.88 284.88 284.88 +1.06 0 348 +0
Total Volume and Open Interest 143,160 314,872 -4,687
Gasoline(NYMEX)
Aug12 120717 285.40 288.98 283.16 284.50 -0.97 45,191 58,300 -976
Sep12 120717 272.90 276.67 271.63 273.49 +0.62 36,382 72,020 +935
Oct12 120717 253.90 257.39 253.17 255.31 +1.61 15,830 32,783 +927
Nov12 120717 250.12 252.58 248.65 250.66 +1.56 10,112 19,479 +705
Dec12 120717 246.67 250.76 246.67 248.75 +1.37 8,908 33,331 +718
Jan13 120717 248.00 250.43 246.50 248.47 +1.26 1,992 12,940 +169
Feb13 120717 246.97 249.13 246.97 249.13 +1.20 710 3,950 -7
Mar13 120717 250.45 250.76 248.98 250.68 +1.17 909 5,113 +217
Apr13 120717 266.06 266.06 265.00 265.00 +1.10 592 5,904 +26
May13 120717 264.06 264.06 264.06 264.06 +1.07 189 1,103 +42
Total Volume and Open Interest 122,332 256,003 +3,230
e-miNY RBOB Gasoline(NYM)
Aug12 120717 284.50 284.50 284.50 284.50 -1.00 0 4 +0
Sep12 120717 273.50 273.50 273.49 273.50 +0.60      
Oct12 120717 255.30 255.31 255.30 255.30 +1.60      
Nov12 120717 250.70 250.70 250.66 250.70 +1.60      
Total Volume and Open Interest 0 4 +0
Natural Gas(NYM)
Aug12 120717 2.816 2.846 2.720 2.796 -0.005 96,347 112,554 -10,822
Sep12 120717 2.804 2.831 2.711 2.786 -0.007 52,463 238,965 +5,726
Oct12 120717 2.800 2.852 2.744 2.819 -0.001 26,867 148,087 +849
Nov12 120717 3.038 3.067 2.968 3.039 -0.001 20,747 110,023 +163
Dec12 120717 3.300 3.344 3.250 3.316 -0.006 10,927 54,619 +435
Jan13 120717 3.450 3.495 3.400 3.465 -0.006 14,756 111,110 +1,763
Feb13 120717 3.482 3.508 3.450 3.480 -0.009 4,797 28,093 +1,168
Mar13 120717 3.400 3.481 3.400 3.452 -0.009 6,067 48,103 -15
Apr13 120717 3.375 3.463 3.375 3.436 -0.007 5,367 69,201 +942
May13 120717 3.474 3.487 3.433 3.462 -0.007 496 16,283 +62
Jun13 120717 3.500 3.523 3.472 3.500 -0.007 241 8,609 -15
Jul13 120717 3.553 3.569 3.519 3.546 -0.007 530 12,563 +134
Aug13 120717 3.552 3.589 3.548 3.567 -0.007 466 9,541 +73
Sep13 120717 3.570 3.593 3.542 3.570 -0.007 355 7,585 -27
Oct13 120717 3.605 3.630 3.575 3.605 -0.006 855 35,415 -58
Nov13 120717 3.735 3.745 3.699 3.724 -0.005 194 17,396 +1
Total Volume and Open Interest 242,275 1,128,656 +520
Brent Crude Oil(ICE)
Sep12 120717 103.32 104.75 102.77 104.00 +0.63 249,832 237,103 +10,703
Oct12 120717 102.47 104.09 102.22 103.42 +0.61 108,552 192,428 +12,283
Nov12 120717 102.21 103.73 101.92 103.10 +0.57 53,869 100,070 +1,954
Dec12 120717 101.57 103.44 101.57 102.82 +0.54 81,153 134,818 -4,741
Jan13 120717 101.77 103.15 101.50 102.57 +0.50 21,716 41,173 +2,318
Feb13 120717 101.61 102.81 101.26 102.31 +0.47 11,298 22,247 +2,005
Mar13 120717 101.82 102.45 101.00 102.02 +0.42 10,458 33,304 +259
Apr13 120717 101.61 102.20 100.74 101.74 +0.35 7,124 13,924 -528
May13 120717 101.42 101.93 100.51 101.47 +0.29 7,043 14,628 -487
Jun13 120717 101.23 101.78 100.30 101.22 +0.23 18,308 53,783 +1,480
Jul13 120717 101.01 101.01 101.01 101.01 +0.20 3,078 11,374 +524
Aug13 120717 100.50 100.77 100.50 100.77 +0.20 1,438 12,348 -12
Sep13 120717 100.48 100.48 100.48 100.48 +0.20 1,483 11,731 +79
Oct13 120717 100.30 100.30 100.19 100.19 +0.20 533 8,371 +78
Total Volume and Open Interest 718,456 1,163,064 +1,512
Gas Oil(ICE)
Aug12 120717 890.75 902.50 889.50 894.50 +5.00 74,436 132,436 -7,709
Sep12 120717 891.50 901.50 888.75 893.25 +4.25 72,050 103,898 +5,845
Oct12 120717 889.25 899.25 887.25 891.25 +3.75 42,677 55,521 +1,836
Nov12 120717 889.25 896.75 885.00 888.75 +3.50 23,119 31,339 -137
Dec12 120717 887.75 894.75 882.50 886.25 +3.50 37,818 65,085 -27
Jan13 120717 884.00 891.25 881.75 885.00 +3.25 8,567 22,430 +416
Feb13 120717 884.25 887.00 882.00 883.25 +3.25 3,579 16,280 -49
Mar13 120717 880.00 888.50 879.25 880.75 +3.25 2,959 15,818 -141
Apr13 120717 879.50 885.75 877.00 878.00 +3.00 1,699 11,392 +486
May13 120717 877.50 883.25 874.00 875.75 +3.00 1,208 10,310 +267
Total Volume and Open Interest 280,624 564,022 +1,775
Ethanol(CBOT)
Jul12 120705 2.417 2.419 2.388 2.398 +0.044 15 82 -53
Aug12 120717 2.622 2.710 2.622 2.689 +0.020 305 1,369 -51
Sep12 120717 2.604 2.668 2.603 2.643 +0.016 354 1,643 +51
Oct12 120717 2.534 2.600 2.534 2.569 +0.017 249 1,568 +13
Nov12 120717 2.538 2.551 2.526 2.530 +0.011 117 1,504 -19
Dec12 120717 2.486 2.537 2.486 2.509 +0.007 131 1,349 +19
Jan13 120717 2.464 2.520 2.464 2.495 +0.007 74 1,461 +42
Feb13 120717 2.492 2.508 2.473 2.482 +0.004 95 917 +10
Total Volume and Open Interest 1,690 12,152 +230
WTI Crude Oil(ICE)
Aug12 120717 88.12 89.45 87.42 89.22 +0.79 46,517 39,028 -4,082
Sep12 120717 88.49 89.80 87.78 89.54 +0.73 29,932 65,246 +4,213
Oct12 120717 88.95 90.02 88.12 89.87 +0.71 11,173 29,520 +2,153
Nov12 120717 89.70 90.35 88.73 90.25 +0.67 7,185 20,742 +1,875
Dec12 120717 90.05 90.76 89.01 90.67 +0.61 14,554 85,345 -852
Jan13 120717 90.60 91.14 89.54 91.09 +0.56 2,319 16,077 -148
Feb13 120717 90.95 91.43 89.82 91.43 +0.52 1,170 10,259 +120
Mar13 120717 90.77 91.67 90.37 91.67 +0.47 1,236 8,021 +4
Apr13 120717 91.83 91.83 91.83 91.83 +0.43 913 3,766 -75
May13 120717 91.93 91.93 91.93 91.93 +0.39 227 2,653 +20
Jun13 120717 91.99 91.99 91.99 91.99 +0.35 2,352 24,120 -459
Jul13 120717 91.99 91.99 91.99 91.99 +0.34 94 1,973 +0
Aug13 120717 91.91 91.91 91.91 91.91 +0.34 49 3,107 +10
Sep13 120717 91.79 91.79 91.79 91.79 +0.34 32 6,571 -6
Oct13 120717 91.66 91.66 91.66 91.66 +0.34 57 1,459 +7
Nov13 120717 91.52 91.52 91.52 91.52 +0.35 23 3,370 -8
Total Volume and Open Interest 124,132 445,944 +3,446
US Dollar Index(ICE)
Sep12 120717 83.260 83.690 83.030 83.168 -0.050 23,228 67,344 +1,329
Dec12 120717 83.420 83.950 83.420 83.507 -0.050 10 663 -1
Mar13 120717 83.868 83.868 83.868 83.868 -0.050      
Total Volume and Open Interest 23,238 68,007 +1,328
Australian Dollar(CME)
Sep12 120717 101.86 102.62 101.78 102.56 +0.62 136,383 120,295 -4,880
Dec12 120717 101.29 101.78 101.09 101.78 +0.60 58 719 +10
Mar13 120717 101.08 101.08 100.51 101.08 +0.57 0 4 +0
Total Volume and Open Interest 136,441 121,021 -4,870
British Pound(CME)
Sep12 120717 156.30 156.76 155.52 156.44 +0.19 106,882 116,695 -7,665
Dec12 120717 156.15 156.41 155.70 156.41 +0.19 48 461 +14
Mar13 120717 156.37 156.37 156.19 156.37 +0.18 14 147 +0
Total Volume and Open Interest 106,944 117,304 -7,651
Canadian Dollar(CME)
Sep12 120717 98.39 98.68 98.19 98.62 +0.20 94,853 93,764 -4,833
Dec12 120717 98.26 98.45 98.04 98.43 +0.20 630 7,510 +63
Mar13 120717 98.09 98.24 98.05 98.24 +0.19 11 1,524 +4
Jun13 120717 97.85 98.07 97.85 98.07 +0.19 2 333 +0
Total Volume and Open Interest 95,496 103,183 -4,766
Japanese Yen(CME)
Sep12 120717 126.85 127.01 126.39 126.51 -0.46 48,979 117,981 +1,180
Dec12 120717 126.94 127.13 126.57 126.66 -0.47 92 547 +0
Mar13 120717 126.82 127.30 126.82 126.82 -0.48 4 45 +3
Total Volume and Open Interest 49,075 118,577 +1,183
Swiss Franc(CME)
Sep12 120717 102.32 102.68 101.64 102.40 +0.04 40,799 59,527 +1,266
Dec12 120717 102.69 102.69 102.65 102.69 +0.04 5 218 +5
Mar13 120717 103.01 103.01 102.97 103.01 +0.04 0 2 +0
Total Volume and Open Interest 40,804 59,747 +1,271
EuroFX(CME)
Sep12 120717 122.81 123.27 122.00 122.97 +0.11 227,048 324,606 -4,142
Dec12 120717 122.98 123.42 122.25 123.14 +0.11 185 1,495 +33
Mar13 120717 122.70 123.32 122.70 123.32 +0.11 0 73 +0
Total Volume and Open Interest 227,236 326,792 -4,106
Mexican Peso(CME)
Jul12 120716 751.0 752.0 751.0 751.0 -1.0      
Aug12 120717 757.8 757.8 753.8 757.8 +4.0      
Total Volume and Open Interest 32,562 149,458 +2,001
Brazilian Real(CME)
Aug12 120717 493.10 493.50 489.10 492.50 +2.75 1 1,619 -1
Sep12 120717 489.80 490.20 486.45 489.80 +2.65 38 2,306 +2
Oct12 120717 487.85 487.85 485.20 487.85 +2.65      
Nov12 120717 485.95 485.95 483.30 485.95 +2.65      
Total Volume and Open Interest 39 17,488 +1
30-Year T-Bonds(CBOT)
Sep12 120717 151~180 151~240 150~250 150~300 -0~270 270,533 629,705 -14,324
Dec12 120717 152~190 152~290 151~270 152~000 -0~290 344 3,566 +94
Mar13 120717 151~080 152~050 151~080 151~080 -0~290 0 1 +0
Total Volume and Open Interest 270,877 633,272 -14,230
10-Year T-Notes(CBOT)
Sep12 120717 134~230 134~275 134~155 134~175 -0~085 595,688 1,813,825 -13,421
Dec12 120717 133~230 133~270 133~190 133~190 -0~080 102 1,783 -2
Mar13 120717 132~240 133~000 132~240 132~240 -0~080      
Total Volume and Open Interest 595,790 1,815,608 -13,423
5-Year T-Notes(CBOT)
Sep12 120717 124~082 124~091 124~066 124~070 -0~015 267,316 1,148,063 -3,028
Dec12 120717 124~034 124~049 124~034 124~034 -0~015 0 96 +0
Mar13 120717 123~082 123~097 123~082 123~082 -0~015      
Total Volume and Open Interest 267,316 1,148,159 -3,028
2 Year T-Notes(CBOT)
Sep12 120717 110~037 110~039 110~032 110~034 -0~004 221,025 943,350 +28,654
Dec12 120717 110~035 110~038 110~033 110~034 -0~004 4,958 10,575 +4,701
Mar13 120717 109~100 109~104 109~100 109~100 -0~004      
Total Volume and Open Interest 225,983 953,925 +33,355
Eurodollars(CME)
Sep12 120717 99.600 99.610 99.580 99.590 -0.005 178,358 982,831 +13,469
Dec12 120717 99.585 99.595 99.565 99.580 unch 218,129 933,769 -8,606
Mar13 120717 99.575 99.580 99.550 99.565 unch 200,084 695,131 -6,020
Jun13 120717 99.555 99.565 99.535 99.545 -0.005 158,440 667,124 -2,324
Sep13 120717 99.535 99.545 99.515 99.525 -0.005 152,473 680,057 +17,954
Dec13 120717 99.505 99.515 99.490 99.495 -0.010 103,622 667,778 -952
Mar14 120717 99.480 99.490 99.460 99.470 -0.010 93,572 602,451 +2,584
Jun14 120717 99.440 99.450 99.415 99.425 -0.015 82,513 467,097 -605
Sep14 120717 99.385 99.395 99.365 99.375 -0.015 101,960 362,586 -2,974
Dec14 120717 99.310 99.325 99.290 99.300 -0.015 55,228 335,715 -5,076
Mar15 120717 99.245 99.250 99.220 99.230 -0.020 60,585 305,424 +2,066
Jun15 120717 0.841 0.856 0.816 0.826 -0.025 55,544 265,551 +5,936
Sep15 120717 0.726 0.741 0.706 0.711 -0.035 82,425 250,373 +17,809
Dec15 120717 0.606 0.616 0.576 0.586 -0.035 32,534 140,371 -421
Mar16 120717 0.491 0.506 0.461 0.471 -0.040 22,431 82,920 -106
Jun16 120717 0.371 0.381 0.336 0.346 -0.040 16,975 101,370 +217
Sep16 120717 0.231 0.246 0.206 0.216 -0.040 9,710 72,785 +8
Dec16 120717 0.096 0.106 0.061 0.071 -0.045 9,001 72,612 +295
Total Volume and Open Interest 1,650,765 7,871,111 -25,302
30 Day Federal Funds(CBOT)
Jul12 120717 99.830 99.832 99.830 99.832 unch 5,552 61,350 +1,317
Aug12 120717 99.845 99.850 99.835 99.845 unch 8,303 53,063 +868
Sep12 120717 99.855 99.860 99.840 99.850 unch 4,052 46,716 -827
Oct12 120717 99.855 99.860 99.840 99.855 unch 4,471 53,448 +1,474
Nov12 120717 99.855 99.865 99.845 99.855 unch 5,332 38,909 +1,746
Dec12 120717 99.865 99.870 99.855 99.860 unch 2,668 26,450 +501
Total Volume and Open Interest 46,810 492,021 +6,827
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Sep12 120717 99.675 99.675 99.675 99.675 unch      
Dec12 120717 99.675 99.675 99.675 99.675 unch      
Mar13 120717 99.677 99.677 99.677 99.677 unch      
Jun13 120717 99.750 99.750 99.750 99.750 +0.070      
Sep13 120717 99.750 99.750 99.750 99.750 +0.070      
Dec13 120717 99.755 99.755 99.755 99.755 +0.070      
Mar14 120717 99.755 99.755 99.755 99.755 +0.070      
Jun14 120717 99.615 99.615 99.615 99.615 +0.070      
Sep14 120717 99.475 99.475 99.475 99.475 +0.070      
Dec14 120717 99.650 99.650 99.650 99.650 +0.070      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Sep12 120717 99.68 99.68 99.68 99.68 unch 0 1,785 +0
Dec12 120717 99.68 99.68 99.68 99.68 unch 0 515 +0
Mar13 120717 99.68 99.68 99.68 99.68 unch 0 185 +0
Jun13 120717 99.75 99.75 99.75 99.75 +0.07 0 202 +0
Sep13 120717 99.75 99.75 99.75 99.75 +0.07 0 305 +0
Dec13 120717 99.75 99.75 99.75 99.75 +0.07 0 384 +0
Mar14 120717 99.75 99.75 99.75 99.75 +0.07 0 344 +0
Jun14 120717 99.61 99.61 99.61 99.61 +0.07      
Total Volume and Open Interest 0 3,722 +0
Japanese Gov't Bonds(SGX)
Sep12 120717 144.22 144.35 144.21 144.26 -0.01 1,886 19,767 +438
Dec12 120717 143.45 143.45 143.45 143.45 +0.03 0 6 +0
Mar13 120717 141.36 141.36 141.36 141.36 +0.03      
Total Volume and Open Interest 1,886 19,773 +438
Euro-Bund(EUREX)
Sep12 120717 144.83 145.27 144.62 145.12 +0.08 475,095 850,818 +2,585
Dec12 120717 143.17 143.42 143.03 143.42 +0.08 1,070 1,029 +819
Mar13 120717 143.42 143.42 143.42 143.42 +0.08      
Total Volume and Open Interest 476,165 851,847 +3,404
Euro-Bobl(EUREX)
Sep12 120717 127.85 127.97 127.71 127.92 +0.01 272,300 609,107 +6,066
Dec12 120717 126.15 126.30 126.15 126.30 +0.01 1 2,129 +1
Mar13 120717 126.30 126.30 126.30 126.30 +0.01      
Total Volume and Open Interest 272,301 611,236 +6,067
3-Mth Euribor(EUREX)
Sep12 120717 99.620 99.620 99.620 99.620 -0.005 50 3,158 -50
Dec12 120717 99.640 99.640 99.640 99.640 unch 50 1,310 -50
Mar13 120717 99.640 99.640 99.640 99.640 +0.005 50 1,078 +0
Total Volume and Open Interest 300 7,006 -148
Long Gilt(LIFFE)
Sep12 120717 121~12 121~17 121~03 121~14 +0~02 79,639 338,147 -4,726
Dec12 120717 120~12 120~12 120~12 120~12 +0~02 0 70 +0
Total Volume and Open Interest 79,639 338,217 -4,726
3-Mth Short Sterling(LIFFE)
Sep12 120717 99.31 99.31 99.28 99.29 -0.02 40,921 381,086 +571
Dec12 120717 99.35 99.35 99.31 99.32 -0.03 32,506 326,705 -941
Mar13 120717 99.37 99.38 99.34 99.35 -0.04 36,413 303,048 +735
Jun13 120717 99.39 99.39 99.35 99.36 -0.04 29,838 296,494 +5,315
Sep13 120717 99.38 99.39 99.34 99.35 -0.04 41,272 358,236 +32
Dec13 120717 99.35 99.36 99.32 99.33 -0.04 21,594 223,375 +2,864
Total Volume and Open Interest 279,832 2,543,186 +5,945
3-Mth Euribor(LIFFE)
Sep12 120717 99.625 99.635 99.615 99.620 -0.005 109,087 611,935 +26,749
Dec12 120717 99.645 99.650 99.625 99.640 unch 69,862 519,495 +381
Mar13 120717 99.635 99.650 99.620 99.640 +0.005 38,129 413,878 +3,705
Total Volume and Open Interest 499,510 3,477,007 +32,784
3-Mth Aus T-Bills(SFE)
Sep12 120717 96.72 96.75 96.64 96.68 -0.05 13,226 170,694 -1,632
Dec12 120717 97.05 97.08 96.97 97.00 -0.05 11,196 170,331 -2,394
Mar13 120717 97.18 97.22 97.11 97.15 -0.03 7,085 112,540 +1,567
Jun13 120717 97.16 97.21 97.10 97.14 -0.01 3,531 85,849 -29
Sep13 120717 97.08 97.12 97.03 97.07 unch 1,334 53,546 -356
Dec13 120717 96.98 97.03 96.95 96.98 -0.01 713 39,941 -236
Mar14 120717 96.92 96.97 96.88 96.92 unch 916 25,879 -891
Jun14 120717 96.85 96.91 96.81 96.86 +0.01 292 12,084 -115
Sep14 120717 96.78 96.81 96.78 96.81 +0.02 21 1,890 -79
Dec14 120717 96.69 96.73 96.69 96.73 +0.02 1 495 +0
Total Volume and Open Interest 38,315 673,298 -4,165
10-Year Aus T-Bonds(SFE)
Sep12 120717 97.20 97.24 97.15 97.18 -0.01 30,473 387,125 +1,182
Dec12 120717 97.18 97.18 97.18 97.18 -0.01      
Total Volume and Open Interest 30,473 387,125 +1,182
3-Year Aus T-Bonds(SFE)
Sep12 120717 97.79 97.85 97.74 97.77 -0.02 94,820 424,936 -3,207
Dec12 120717 97.77 97.77 97.77 97.77 -0.02      
Total Volume and Open Interest 94,820 424,936 -3,207
Gold(CMX)
Aug12 120717 1588.6 1598.8 1571.0 1589.5 -2.1 129,985 179,000 -5,334
Oct12 120717 1591.1 1600.1 1573.5 1591.8 -2.1 811 19,880 +268
Dec12 120717 1594.2 1603.3 1576.0 1594.2 -2.1 13,165 124,294 +2,841
Feb13 120717 1595.0 1600.5 1582.5 1596.3 -2.1 470 20,825 +193
Apr13 120717 1598.0 1598.3 1588.0 1598.3 -2.1 420 16,839 +144
Jun13 120717 1587.8 1600.5 1587.8 1600.3 -2.1 250 18,657 +47
Aug13 120717 1602.3 1602.3 1602.3 1602.3 -2.1 830 1,624 +131
Oct13 120717 1606.0 1606.0 1604.5 1604.5 -2.1 14 1,231 -5
Dec13 120717 1588.6 1608.4 1588.6 1606.7 -2.1 215 9,702 -107
Feb14 120717 1609.0 1609.0 1609.0 1609.0 -2.1 0 5 +0
Apr14 120717 1611.4 1611.4 1611.4 1611.4 -2.1 0 1 +0
Jun14 120717 1613.9 1613.9 1613.9 1613.9 -2.0 0 8,868 +0
Total Volume and Open Interest 146,991 431,549 -1,771
Silver(CMX)
Jul12 120717 2729.0 2732.5 2677.0 2729.2 -0.5 93 1,670 -41
Sep12 120717 2727.0 2759.5 2672.0 2731.6 -0.5 27,263 62,640 -279
Dec12 120717 2735.0 2764.5 2684.0 2739.5 -0.5 1,416 25,870 -406
Mar13 120717 2744.6 2752.5 2744.6 2744.6 -0.4 119 4,449 +20
May13 120717 2746.4 2746.4 2746.4 2746.4 -0.4 28 2,477 +2
Jul13 120717 2747.5 2747.5 2747.5 2747.5 -0.4 21 3,908 -5
Sep13 120717 2738.0 2750.5 2738.0 2748.5 -0.4 0 2,230 +0
Total Volume and Open Interest 29,137 123,091 -724
Platinum(NYMEX)
Jul12 120717 1421.9 1425.2 1418.3 1418.3 +3.5 0 32 +0
Oct12 120717 1418.5 1432.1 1408.0 1420.7 +3.4 5,325 47,134 +94
Jan13 120717 1427.6 1432.2 1412.7 1423.7 +3.3 84 2,096 +37
Apr13 120717 1426.9 1426.9 1426.9 1426.9 +3.3 0 17 +0
Total Volume and Open Interest 5,409 49,287 +131
Palladium(NYMEX)
Sep12 120717 577.20 586.95 574.05 583.35 +5.50 2,452 20,982 +51
Dec12 120717 586.10 588.30 576.50 584.70 +5.50 52 1,108 +39
Mar13 120717 584.75 584.75 584.75 584.75 +5.50      
Total Volume and Open Interest 2,504 22,095 +90
Copper(CMX)
Jul12 120717 350.40 350.40 343.15 345.30 -2.80 584 2,164 -109
Sep12 120717 348.75 351.25 343.25 345.55 -2.95 44,880 80,755 -1,098
Dec12 120717 349.70 352.15 344.50 346.50 -2.95 3,292 34,092 +923
Mar13 120717 350.85 351.45 346.40 347.35 -2.90 1,033 7,018 +170
May13 120717 351.90 351.90 345.95 347.70 -2.90 125 1,616 +2
Total Volume and Open Interest 50,352 135,223 -182
DJIA Index(CBOT)
Sep12 120717 12650 12760 12585 12737 +89 165 12,691 +11
Dec12 120717 12659 12659 12570 12659 +89 0 14 +0
Mar13 120717 12592 12592 12503 12592 +89      
Jun13 120717 12516 12516 12427 12516 +89      
Total Volume and Open Interest 165 12,705 +11
E-mini DJIA Index(CBOT)
Sep12 120717 12650 12766 12578 12737 +89 116,885 83,657 +3,140
Dec12 120717 12591 12666 12565 12659 +89 10 78 +1
Mar13 120717 12592 12592 12592 12592 +89 0 2 +0
Jun13 120717 12516 12516 12516 12516 +89 0 38 +0
Total Volume and Open Interest 116,895 83,775 +55,963
S & P 500(CME)
Sep12 120717 1346.90 1360.50 1339.50 1358.50 +11.10 7,678 225,827 -260
Dec12 120717 1351.50 1353.40 1333.40 1351.50 +11.10 512 11,480 -483
Mar13 120717 1344.80 1346.80 1326.80 1344.80 +11.00 0 448 -41
Jun13 120717 1337.90 1339.90 1319.90 1337.90 +11.00 0 14 -10
Total Volume and Open Interest 8,190 237,769 -794
S & P 500 E-Mini(Globex)
Sep12 120717 1347.25 1360.50 1339.25 1358.50 +11.00 1,758,931 2,805,218 +8,430
Dec12 120717 1340.00 1353.50 1333.00 1351.50 +11.00 2,428 17,682 +573
Total Volume and Open Interest 1,761,363 2,824,394 +8,751
NASDAQ 100(CME)
Sep12 120717 2572.00 2595.00 2548.00 2587.00 +15.50 832 7,559 -106
Dec12 120717 2580.00 2580.00 2544.00 2580.00 +15.50      
Mar13 120717 2574.50 2574.50 2559.00 2574.50 +15.50      
Total Volume and Open Interest 832 7,559 -106
NASDAQ 100 E-Mini(Globex)
Sep12 120717 2571.80 2594.00 2548.00 2587.00 +15.50 187,072 342,056 -4,577
Dec12 120717 2582.80 2582.80 2543.00 2580.00 +15.50 3 49 -2
Total Volume and Open Interest 187,075 342,113 -4,579
S & P Midcap 400(CME)
Sep12 120717 941.00 941.00 925.00 941.00 +6.50 146 1,181 +146
Dec12 120717 938.00 938.00 932.20 938.00 +5.80      
Mar13 120717 936.00 936.00 930.20 936.00 +5.80      
Total Volume and Open Interest 146 1,181 +146
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Sep12 120717 8740 8815 8730 8790 +45 3,306 29,334 +239
Dec12 120717 8750 8750 8705 8750 +45 0 6 +0
Total Volume and Open Interest 3,306 29,340 +239
Nikkei 225(SGX)
Sep12 120717 8740 8810 8685 8740 +45 112,785 178,388 +8,312
Dec12 120717 8680 8680 8680 8680 +45 17 9,045 +6
Mar13 120717 8665 8665 8665 8665 +45 0 48 +0
Total Volume and Open Interest 117,506 204,152 +9,898
CAC 40(EURONEXT)
Jul12 120717 3189.0 3205.0 3165.0 3177.0 -1.5 107,486 302,334 -16,467
Aug12 120717 3189.0 3204.5 3166.5 3177.0 -0.5 41,141 30,840 +2,595
Sep12 120717 3184.0 3197.5 3163.0 3171.0 -1.0 2,924 33,035 -65
Total Volume and Open Interest 151,551 366,349 -13,937
Hang Seng Index(HKFE)
Jul12 120717 19104 19505 19100 19488 +401 62,788 90,156 -808
Aug12 120717 19101 19460 19090 19446 +385 435 3,076 -70
Sep12 120717 18987 19362 18987 19359 +379 105 4,101 -105
Total Volume and Open Interest 63,524 100,305 -1,034
DAX(EUREX)
Sep12 120717 6586.5 6630.0 6542.0 6568.0 -8.0 115,131 172,440 +3,363
Dec12 120717 6584.5 6627.0 6550.5 6569.0 -8.5 112 8,596 +4
Mar13 120717 6604.5 6614.0 6572.0 6572.0 -8.5 2 604 +0
Total Volume and Open Interest 115,245 181,640 +3,367
FT-SE 100(EURONEXT)
Sep12 120717 5604.50 5637.00 5575.00 5579.00 -43.50 63,428 629,967 +6,822
Dec12 120717 5573.50 5574.50 5549.00 5549.00 -43.50 1 628 +5
Mar13 120717 5508.00 5508.00 5508.00 5508.00 -43.50 0 216 +31
Total Volume and Open Interest 63,429 630,811 +6,858
SPI 200(SFE)
Sep12 120717 4066.0 4121.0 4062.0 4106.0 +34.0 20,990 230,765 -1,130
Dec12 120717 4102.0 4102.0 4102.0 4102.0 +33.0 0 5,242 -508
Mar13 120717 4066.0 4066.0 4066.0 4066.0 +33.0 105 1,402 -224
Total Volume and Open Interest 21,321 241,200 -1,747
GSCI(CME)
Aug12 120717 635.00 635.50 627.00 632.00 +1.50 2,049 8,039 +1,599
Sep12 120717 630.50 634.50 626.00 630.50 +1.00      
Oct12 120717 632.00 632.00 632.00 632.00        
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.

Copyright © 2020 Moore Research Center, Inc. All Rights Reserved.
www.mrci.comsales@mrci.com
Toll Free: 800-927-7259