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 Wed July 18, 2012
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Aug12 120718 1639.00 1685.50 1626.00 1683.50 +44.50 28,066 70,018 -1,695
Sep12 120718 1613.00 1649.50 1600.00 1648.00 +35.25 9,927 40,799 +1,548
Nov12 120718 1591.00 1622.00 1576.00 1620.00 +29.50 118,616 394,086 +3,883
Jan13 120718 1586.00 1614.00 1573.00 1611.25 +25.25 9,582 86,280 +224
Mar13 120718 1533.25 1547.25 1520.25 1545.00 +10.75 6,735 88,766 -287
May13 120718 1481.50 1483.75 1465.00 1473.75 -4.00 8,485 70,540 +1,125
Jul13 120718 1471.00 1478.00 1459.50 1466.50 -4.50 6,614 54,210 +1,563
Aug13 120718 1431.00 1445.00 1428.50 1440.50 -4.50 5 229 +5
Sep13 120718 1375.50 1387.00 1369.75 1378.25 -8.75 3 325 +0
Nov13 120718 1328.00 1333.00 1310.75 1321.50 -9.25 1,981 22,086 +327
Jan14 120718 1325.75 1334.25 1324.75 1324.75 -9.50 3 188 +0
Mar14 120718 1322.75 1332.25 1322.75 1322.75 -9.50 2 11 +2
May14 120718 1322.75 1332.25 1322.75 1322.75 -9.50 0 1 +0
Jul14 120718 1326.75 1336.25 1326.75 1326.75 -9.50 0 9 +0
Total Volume and Open Interest 190,081 828,301 +6,695
Soybean Meal(CBOT)
Aug12 120718 494.10 514.00 491.60 514.00 +20.00 20,814 44,631 +373
Sep12 120718 482.50 503.20 480.30 501.50 +18.30 11,113 40,112 +2,027
Oct12 120718 470.00 486.50 467.30 485.60 +14.60 3,194 20,840 +125
Dec12 120718 466.40 479.80 461.30 479.00 +13.30 32,535 118,125 -374
Jan13 120718 459.80 472.80 456.60 471.90 +11.20 1,676 9,370 +301
Mar13 120718 438.30 449.30 434.80 446.90 +7.60 1,513 11,738 +113
May13 120718 416.60 420.00 411.40 415.80 unch 1,349 8,888 -20
Jul13 120718 410.50 415.10 407.40 411.00 -0.20 1,440 8,944 +213
Aug13 120718 402.80 402.80 398.00 398.50 -0.90 90 489 +52
Sep13 120718 384.50 388.60 378.00 387.70 -0.90 144 462 +7
Total Volume and Open Interest 74,228 269,808 +2,894
Soybean Oil(CBOT)
Aug12 120718 54.13 54.34 53.30 54.01 -0.13 26,561 52,372 -2,042
Sep12 120718 54.30 54.52 53.51 54.22 -0.13 11,830 42,916 +904
Oct12 120718 54.55 54.65 53.71 54.42 -0.13 3,842 19,875 +227
Dec12 120718 54.96 55.19 54.13 54.85 -0.14 43,305 146,745 +3,737
Jan13 120718 55.24 55.47 54.43 55.13 -0.16 3,118 26,263 +375
Mar13 120718 55.58 55.58 54.79 55.46 -0.17 1,564 20,041 +200
May13 120718 55.81 55.84 54.88 55.58 -0.17 1,464 12,162 -13
Jul13 120718 55.42 55.83 54.98 55.67 -0.16 1,248 7,890 +207
Aug13 120718 55.36 55.80 55.05 55.65 -0.15 258 1,726 +135
Sep13 120718 55.00 55.74 55.00 55.65 -0.09 62 1,068 +5
Total Volume and Open Interest 94,192 338,055 +3,864
Canola(WCE)
Jul12 120713 683.9 683.9 683.9 683.9 +2.4      
Nov12 120718 632.2 634.3 624.5 632.5 -0.8 10,248 158,317 +612
Jan13 120718 637.0 637.0 628.4 635.6 -0.4 3,490 29,820 +1,573
Mar13 120718 629.0 636.3 627.9 635.0 -1.0 292 14,328 +127
May13 120718 627.3 633.5 624.8 632.1 -1.0 228 17,267 +150
Total Volume and Open Interest 14,433 223,977 +2,404
Corn(CBOT)
Sep12 120718 780.00 797.00 763.50 795.00 +15.50 86,532 370,562 +4,867
Dec12 120718 772.50 785.75 755.75 784.25 +13.00 202,515 494,734 +8,494
Mar13 120718 772.50 784.50 757.25 783.25 +11.50 27,248 133,129 +3,770
May13 120718 769.25 780.50 755.00 779.75 +11.25 8,240 21,077 +267
Jul13 120718 763.25 774.00 749.00 773.50 +10.75 10,431 55,318 +524
Sep13 120718 670.00 673.00 660.00 669.50 -1.75 2,246 8,416 +442
Dec13 120718 633.00 637.00 625.00 634.00 -1.00 7,644 52,832 +1,396
Mar14 120718 635.75 639.50 635.50 638.25 -0.50 250 1,468 +183
May14 120718 639.75 642.00 639.50 639.50 -2.50 29 354 +22
Jul14 120718 637.00 640.00 635.00 639.75 +1.75 44 967 +7
Total Volume and Open Interest 345,444 1,143,101 +20,090
Wheat(CBOT)
Sep12 120718 885.00 908.50 865.50 903.25 +18.25 48,061 175,915 +2,381
Dec12 120718 897.00 918.00 879.75 912.50 +15.25 35,599 155,224 +1,947
Mar13 120718 901.75 920.75 887.00 916.50 +13.50 9,514 43,088 +657
May13 120718 877.50 900.75 877.50 897.00 +7.50 2,365 13,611 +253
Jul13 120718 838.00 845.75 832.75 836.75 -3.75 5,866 41,611 +295
Sep13 120718 833.25 843.50 833.25 836.75 -2.50 262 614 +114
Total Volume and Open Interest 103,615 452,883 +6,035
Wheat(KCBT)
Sep12 120718 892.50 910.50 876.00 906.00 +13.00 10,578 79,276 +778
Dec12 120718 910.75 928.75 895.00 924.00 +12.25 5,477 48,175 +20
Mar13 120718 909.75 931.75 904.50 928.00 +9.00 1,717 11,647 +165
May13 120718 912.00 926.50 908.00 922.00 +5.00 427 5,315 +12
Jul13 120718 860.00 869.00 856.00 866.00 +0.50 823 11,905 +299
Sep13 120718 862.00 867.25 860.00 864.00 +0.50 44 398 +18
Total Volume and Open Interest 19,095 157,376 +1,306
Wheat(MGE)
Jul12 120713 935.25 935.25 935.25 935.25 +2.50 0 16 +0
Sep12 120718 986.25 1001.75 970.75 998.00 +12.25 2,441 16,834 +46
Dec12 120718 979.00 999.00 970.00 995.75 +11.25 1,728 14,489 -104
Mar13 120718 988.00 1000.00 975.00 998.50 +9.50 256 2,990 -39
May13 120718 989.00 996.75 989.00 996.75 +9.25 75 890 +3
Total Volume and Open Interest 4,593 35,719 -88
Oats(CBOT)
Sep12 120718 373.00 380.50 371.50 380.00 +2.25 100 2,400 -1
Dec12 120718 378.00 383.75 375.00 383.50 +3.25 529 7,506 +9
Mar13 120718 385.00 388.25 385.00 388.25 +3.00 0 113 +0
May13 120718 393.75 393.75 390.75 393.75 +3.00      
Total Volume and Open Interest 629 10,019 +8
Rough Rice(CBOT)
Jul12 120713 14.85 14.86 14.85 14.86 +0.14 58 60 -13
Sep12 120718 15.54 15.61 15.37 15.53 -0.02 753 10,397 +46
Nov12 120718 15.77 15.84 15.66 15.80 -0.01 120 2,115 -17
Jan13 120718 16.05 16.09 15.97 16.08 -0.01 8 196 +3
Total Volume and Open Interest 884 12,833 +33
Live Cattle(CME)
Aug12 120718 115.450 118.385 115.430 118.080 +2.600 16,319 73,081 -4,838
Oct12 120718 119.650 122.980 119.600 122.830 +2.850 16,743 114,599 +5,874
Dec12 120718 124.050 127.135 123.900 127.135 +3.000 7,700 68,728 -198
Feb13 120718 127.480 130.880 127.400 130.785 +2.900 3,603 27,828 +21
Apr13 120718 130.250 133.785 130.150 133.785 +3.000 1,680 12,854 +94
Jun13 120718 128.100 131.500 128.100 131.500 +2.925 643 4,366 +197
Total Volume and Open Interest 46,812 303,216 +1,203
Feeder Cattle(CME)
Aug12 120718 134.285 137.200 133.850 137.200 +3.000 1,865 13,878 -47
Sep12 120718 136.950 140.000 136.600 140.000 +3.000 1,247 7,441 -72
Oct12 120718 138.825 141.850 138.800 141.850 +3.000 953 6,818 +144
Nov12 120718 140.300 143.200 140.000 143.200 +3.000 1,136 3,975 +179
Jan13 120718 143.185 146.250 142.800 146.235 +2.985 754 3,349 -26
Mar13 120718 146.130 148.100 146.130 148.100 +3.000 123 552 +17
Apr13 120718 147.150 149.950 147.150 149.950 +3.000 0 136 +0
Total Volume and Open Interest 6,084 36,344 +200
Lean Hogs(CME)
Aug12 120718 90.230 92.950 88.650 92.635 +2.685 19,707 37,129 -2,429
Oct12 120718 77.725 80.580 77.330 80.050 +2.370 13,707 81,091 +1,504
Dec12 120718 75.800 78.300 75.500 77.400 +1.675 6,553 51,196 -954
Feb13 120718 80.900 82.785 80.450 81.930 +1.250 4,076 25,983 +299
Apr13 120718 84.830 86.580 84.180 85.700 +0.915 1,826 17,208 +150
May13 120718 89.930 92.100 89.930 91.650 +1.150 4 731 -1
Jun13 120718 92.635 94.980 92.300 94.535 +1.500 1,814 9,124 -100
Jul13 120718 92.600 95.000 92.600 94.700 +1.650 512 2,908 -137
Total Volume and Open Interest 48,426 226,885 -10,835
Class III Milk(CME)
Jul12 120718 16.70 16.79 16.62 16.69 -0.05 123 3,708 -36
Aug12 120718 18.03 18.08 17.75 17.79 -0.24 523 5,107 +144
Sep12 120718 19.01 19.11 18.72 18.78 -0.28 460 3,724 +230
Oct12 120718 18.74 18.81 18.54 18.66 -0.18 206 3,236 +3
Nov12 120718 18.71 18.74 18.52 18.65 -0.05 162 2,916 -31
Total Volume and Open Interest 1,964 24,401 +552
Cocoa(ICE)
Sep12 120718 2207 2217 2169 2204 +9 11,046 68,407 -884
Dec12 120718 2215 2232 2185 2221 +9 5,385 46,128 +1,615
Mar13 120718 2228 2240 2202 2237 +9 2,081 34,031 +430
May13 120718 2239 2260 2215 2250 +9 1,166 14,504 -188
Jul13 120718 2250 2268 2234 2263 +9 103 7,474 -30
Sep13 120718 2259 2275 2259 2275 +10 0 4,446 +0
Dec13 120718 2269 2286 2268 2286 +10 0 5,974 +0
Total Volume and Open Interest 19,781 186,096 +903
Coffee "C"(ICE)
Jul12 120718 182.00 182.00 179.90 181.40 +0.65 8 32 +1
Sep12 120718 182.30 183.45 177.40 182.15 +0.30 10,544 70,370 -924
Dec12 120718 185.20 186.40 180.60 185.10 +0.05 4,942 39,886 +1,364
Mar13 120718 188.35 189.75 184.30 188.45 unch 1,498 18,109 +172
May13 120718 188.55 191.75 187.85 190.70 -0.15 436 5,314 -24
Jul13 120718 190.50 193.70 190.40 192.70 -0.10 73 3,581 +8
Total Volume and Open Interest 17,595 139,601 +630
Orange Juice(ICE)
Sep12 120718 117.85 119.45 113.00 116.10 -1.55 813 13,478 -16
Nov12 120718 116.35 116.95 111.75 114.65 -1.50 206 4,961 +40
Jan13 120718 116.00 116.50 112.15 114.65 -1.10 140 1,784 +132
Mar13 120718 115.30 115.40 112.25 114.90 -0.75 8 1,156 -2
May13 120718 113.20 115.70 113.10 115.70 +0.15 0 176 +0
Jul13 120718 115.00 117.55 115.00 117.55 +1.75 0 10 +0
Total Volume and Open Interest 1,167 21,567 +154
Sugar #11(ICE)
Oct12 120718 22.83 22.98 22.20 22.95 +0.16 47,880 312,597 -4,423
Mar13 120718 23.15 23.36 22.71 23.33 +0.15 23,403 158,682 -4,314
May13 120718 22.91 23.09 22.55 23.06 +0.10 8,564 47,584 +792
Jul13 120718 22.62 22.78 22.35 22.75 +0.03 4,900 71,402 +150
Oct13 120718 22.55 22.65 22.26 22.63 +0.01 3,229 31,843 +70
Mar14 120718 22.46 22.67 22.39 22.65 +0.04 937 25,673 +9
May14 120718 22.13 22.33 22.06 22.32 +0.03 123 6,836 +65
Jul14 120718 21.91 22.11 21.85 22.10 +0.03 18 5,574 -5
Total Volume and Open Interest 89,067 667,507 -7,649
London Cocoa(LCE)
Sep12 120718 1503 1507 1488 1501 unch 6,370 51,577 +145
Dec12 120718 1502 1504 1485 1499 -1 2,894 53,425 -303
Mar13 120718 1487 1497 1480 1493 unch 2,211 49,677 -1
May13 120718 1497 1499 1483 1497 unch 1,336 19,428 +24
Jul13 120718 1502 1505 1490 1502 -1 1,158 9,644 +100
Sep13 120718 1499 1501 1498 1501 -3 42 5,491 +20
Dec13 120718 1502 1502 1502 1502 -4 0 7,306 +32
Total Volume and Open Interest 14,011 197,095 -1,648
London Sugar(LCE)
Oct12 120718 618.60 625.00 608.00 624.70 +6.80 2,458 23,187 +275
Dec12 120718 601.40 605.90 590.70 605.40 +5.00 894 9,300 -60
Mar13 120718 605.60 610.00 596.10 609.20 +4.20 540 10,243 +138
May13 120718 602.70 606.10 594.60 606.00 +3.50 80 2,901 -8
Aug13 120718 594.80 597.60 588.70 597.60 +1.90 2 1,908 +2
Total Volume and Open Interest 3,981 49,523 -3,898
Cotton(ICE)
Oct12 120718 70.00 71.90 69.72 71.10 +0.99 59 469 +2
Dec12 120718 71.05 72.92 70.45 71.93 +0.88 10,792 134,029 +432
Mar13 120718 71.88 73.77 71.40 72.86 +0.93 1,605 24,976 +540
May13 120718 72.21 74.60 72.16 73.62 +0.95 531 4,962 +390
Jul13 120718 73.25 75.30 73.20 74.63 +0.90 227 5,995 +164
Oct13 120718 76.78 76.78 76.77 76.78 +1.10 0 3 +0
Total Volume and Open Interest 13,244 172,133 +1,528
Lumber(CME)
Sep12 120718 287.4 292.7 281.7 284.8 -2.8 300 5,805 +38
Nov12 120718 282.0 286.2 277.2 280.3 -1.2 106 1,290 +58
Jan13 120718 288.0 292.8 285.1 286.0 -2.0 4 245 +2
Mar13 120718 292.0 293.0 292.0 292.0 -1.0 2 120 -1
Total Volume and Open Interest 412 7,463 +97
Crude Oil(NYM)
Aug12 120718 89.13 90.04 88.59 89.87 +0.65 223,124 104,067 -24,074
Sep12 120718 89.49 90.36 88.91 90.17 +0.63 112,131 283,717 +9,100
Oct12 120718 89.73 90.65 89.24 90.47 +0.60 34,461 89,483 +1,723
Nov12 120718 89.87 91.00 89.59 90.82 +0.57 17,793 68,183 +627
Dec12 120718 90.56 91.35 90.01 91.20 +0.53 44,060 174,346 -1,080
Jan13 120718 90.63 91.70 90.40 91.59 +0.50 10,327 70,968 +1,249
Feb13 120718 90.94 91.98 90.93 91.89 +0.46 4,309 30,335 +1,319
Mar13 120718 91.40 92.21 91.00 92.10 +0.43 3,130 35,524 -3
Apr13 120718 91.25 92.22 91.25 92.22 +0.39 2,727 17,555 -11
May13 120718 91.65 92.30 91.26 92.30 +0.37 2,080 16,636 +102
Jun13 120718 91.80 92.41 91.47 92.33 +0.34 12,477 79,683 -183
Jul13 120718 92.25 92.36 91.39 92.31 +0.32 3,181 25,282 +81
Aug13 120718 91.41 92.21 91.41 92.21 +0.30 3,661 16,176 +964
Sep13 120718 92.08 92.08 92.08 92.08 +0.29 1,717 22,317 +659
Oct13 120718 91.93 91.93 91.93 91.93 +0.27 907 13,004 -27
Nov13 120718 91.77 91.77 91.77 91.77 +0.25 1,012 17,870 -23
Total Volume and Open Interest 503,009 1,439,862 -4,747
e-miNY Crude Oil(NYM)
Jul12 120619 83.000 84.375 82.300 84.025 +0.750 4,042 1,313 -363
Aug12 120718 89.100 90.025 88.600 89.875 +0.650 5,157 2,036 -79
Sep12 120718 89.350 90.350 88.900 90.175 +0.625 964 992 +185
Oct12 120718 89.250 90.575 89.250 90.475 +0.600 105 152 +16
Nov12 120718 90.100 90.825 90.100 90.825 +0.575 37 1,718 +19
Dec12 120718 90.025 91.250 90.000 91.200 +0.525 47 2,460 +16
Jan13 120718 91.600 91.600 91.600 91.600 +0.500 12 743 +10
Feb13 120718 91.900 91.900 91.900 91.900 +0.475 0 76 +0
Mar13 120718 92.100 92.100 92.100 92.100 +0.425 0 1 +0
Apr13 120718 92.225 92.225 92.225 92.225 +0.400 0 1 +0
Total Volume and Open Interest 6,322 8,382 +167
Heating Oil(NYM)
Aug12 120718 283.20 288.65 282.80 287.76 +3.54 51,254 60,181 -3,083
Sep12 120718 283.45 288.55 282.76 287.71 +3.49 33,108 71,354 +6,828
Oct12 120718 283.51 288.93 283.47 288.14 +3.32 16,067 33,645 +1,477
Nov12 120718 284.45 289.01 284.37 288.64 +3.15 11,885 25,911 +1,045
Dec12 120718 285.60 289.75 284.81 288.97 +2.93 16,022 42,160 -129
Jan13 120718 285.58 289.51 285.28 289.13 +2.67 5,806 20,958 -91
Feb13 120718 285.48 288.96 285.07 288.28 +2.42 1,121 10,148 +69
Mar13 120718 283.70 287.28 283.59 286.63 +2.27 1,362 15,783 +261
Apr13 120718 281.74 284.52 281.20 284.52 +2.17 1,212 18,268 +141
May13 120718 284.50 287.12 284.50 287.12 +1.97 433 9,183 -240
Jun13 120718 283.70 286.28 283.49 286.28 +1.88 297 5,602 +43
Jul13 120718 283.70 286.31 283.70 286.31 +1.81 32 2,336 -1
Aug13 120718 283.85 286.43 283.85 286.43 +1.73 30 686 -11
Sep13 120718 284.25 286.54 284.25 286.54 +1.66 14 346 -2
Total Volume and Open Interest 139,027 321,216 +6,344
Gasoline(NYMEX)
Aug12 120718 285.57 290.37 284.39 288.34 +3.84 36,224 56,044 -2,256
Sep12 120718 274.23 278.84 273.08 277.55 +4.06 29,766 74,439 +2,419
Oct12 120718 255.69 259.96 254.68 259.46 +4.15 11,261 32,525 -258
Nov12 120718 249.81 254.77 249.77 254.41 +3.75 5,086 20,047 +568
Dec12 120718 248.05 252.51 247.49 252.13 +3.38 4,454 33,108 -223
Jan13 120718 247.18 251.92 246.74 251.58 +3.11 1,136 13,094 +154
Feb13 120718 248.92 252.19 248.92 252.09 +2.96 589 3,973 +23
Mar13 120718 250.36 253.50 250.36 253.50 +2.82 431 5,426 +313
Apr13 120718 266.63 267.73 266.63 267.73 +2.73 133 6,034 +130
May13 120718 266.73 266.73 266.73 266.73 +2.67 308 956 -147
Total Volume and Open Interest 90,031 257,179 +1,176
e-miNY RBOB Gasoline(NYM)
Aug12 120718 288.30 288.34 288.30 288.30 +3.80 0 4 +0
Sep12 120718 277.60 277.60 277.55 277.60 +4.10      
Oct12 120718 259.50 259.50 259.46 259.50 +4.20      
Nov12 120718 254.40 254.41 254.40 254.40 +3.70      
Total Volume and Open Interest 0 4 +0
Natural Gas(NYM)
Aug12 120718 2.791 3.020 2.777 2.973 +0.177 113,678 97,984 -14,570
Sep12 120718 2.780 3.000 2.765 2.950 +0.164 57,995 241,271 +2,306
Oct12 120718 2.810 3.004 2.799 2.970 +0.151 35,084 150,702 +2,615
Nov12 120718 3.025 3.205 3.021 3.156 +0.117 19,734 109,850 -173
Dec12 120718 3.299 3.430 3.296 3.404 +0.088 10,358 54,513 -106
Jan13 120718 3.450 3.599 3.450 3.545 +0.080 12,379 112,382 +1,272
Feb13 120718 3.477 3.600 3.470 3.558 +0.078 2,832 27,930 -163
Mar13 120718 3.454 3.555 3.439 3.528 +0.076 3,740 48,071 -32
Apr13 120718 3.459 3.605 3.427 3.510 +0.074 5,356 69,345 +144
May13 120718 3.470 3.600 3.447 3.532 +0.070 616 16,525 +242
Jun13 120718 3.488 3.650 3.483 3.568 +0.068 318 8,622 +13
Jul13 120718 3.556 3.700 3.536 3.613 +0.067 570 12,481 -82
Aug13 120718 3.556 3.700 3.556 3.634 +0.067 613 9,605 +64
Sep13 120718 3.587 3.754 3.559 3.637 +0.067 456 7,445 -140
Oct13 120718 3.630 3.750 3.592 3.672 +0.067 1,928 35,076 -339
Nov13 120718 3.800 3.850 3.717 3.789 +0.065 555 17,351 -45
Total Volume and Open Interest 270,293 1,119,840 -8,816
Brent Crude Oil(ICE)
Sep12 120718 103.58 105.60 103.22 105.16 +1.16 211,615 246,367 +9,264
Oct12 120718 102.97 104.82 102.68 104.45 +1.03 79,564 198,072 +5,644
Nov12 120718 103.10 104.32 102.35 104.11 +1.01 41,321 103,116 +3,046
Dec12 120718 102.44 104.17 102.05 103.83 +1.01 71,577 128,759 -6,059
Jan13 120718 102.03 103.75 101.93 103.56 +0.99 9,527 41,432 +259
Feb13 120718 101.74 103.46 101.64 103.28 +0.97 5,540 22,529 +282
Mar13 120718 101.53 103.18 101.45 102.98 +0.96 4,850 33,561 +257
Apr13 120718 101.26 102.86 101.17 102.67 +0.93 3,661 13,429 -495
May13 120718 101.02 102.53 100.92 102.37 +0.90 3,404 14,534 -94
Jun13 120718 100.59 102.31 100.59 102.07 +0.85 14,838 54,748 +965
Jul13 120718 101.81 101.81 101.81 101.81 +0.80 1,070 11,756 +382
Aug13 120718 101.52 101.52 101.52 101.52 +0.75 3,373 12,508 +160
Sep13 120718 101.20 101.20 101.20 101.20 +0.72 2,324 12,016 +285
Oct13 120718 100.88 100.88 100.88 100.88 +0.69 563 8,688 +317
Total Volume and Open Interest 485,303 1,142,017 -21,047
Gas Oil(ICE)
Aug12 120718 894.75 912.00 893.50 906.25 +11.75 50,141 127,750 -4,686
Sep12 120718 893.25 910.00 891.75 904.50 +11.25 56,957 103,004 -894
Oct12 120718 890.75 905.50 890.00 902.00 +10.75 32,271 60,925 +5,404
Nov12 120718 888.50 901.75 888.50 898.75 +10.00 18,505 31,658 +319
Dec12 120718 886.50 900.00 885.25 895.75 +9.50 25,880 65,321 +236
Jan13 120718 885.25 897.00 884.00 893.75 +8.75 3,422 22,490 +60
Feb13 120718 883.25 894.75 882.25 891.50 +8.25 1,774 16,376 +96
Mar13 120718 881.50 891.25 879.75 888.75 +8.00 1,284 15,866 +48
Apr13 120718 878.00 888.25 877.00 886.00 +8.00 719 11,380 -12
May13 120718 876.50 885.75 875.00 883.50 +7.75 625 10,360 +50
Total Volume and Open Interest 196,195 564,483 +461
Ethanol(CBOT)
Jul12 120705 2.417 2.419 2.388 2.398 +0.044 15 82 -53
Aug12 120718 2.677 2.732 2.675 2.725 +0.036 316 1,242 -127
Sep12 120718 2.619 2.680 2.619 2.677 +0.034 384 1,756 +113
Oct12 120718 2.558 2.610 2.558 2.608 +0.039 125 1,590 +22
Nov12 120718 2.523 2.576 2.519 2.571 +0.041 262 1,486 -18
Dec12 120718 2.505 2.549 2.496 2.541 +0.032 253 1,374 +25
Jan13 120718 2.486 2.532 2.478 2.518 +0.023 266 1,531 +70
Feb13 120718 2.459 2.503 2.459 2.503 +0.021 226 927 +10
Total Volume and Open Interest 2,532 12,427 +275
WTI Crude Oil(ICE)
Aug12 120718 89.00 90.10 88.61 89.87 +0.65 37,982 29,407 -9,621
Sep12 120718 89.36 90.36 88.93 90.17 +0.63 44,314 65,447 +201
Oct12 120718 89.33 90.59 89.29 90.47 +0.60 9,202 30,785 +1,265
Nov12 120718 89.90 90.90 89.69 90.82 +0.57 5,211 20,377 -365
Dec12 120718 90.38 91.28 90.09 91.20 +0.53 12,665 84,001 -1,344
Jan13 120718 90.54 91.59 90.54 91.59 +0.50 1,501 15,856 -221
Feb13 120718 91.55 91.89 91.25 91.89 +0.46 883 10,311 +52
Mar13 120718 91.65 92.10 91.65 92.10 +0.43 997 8,074 +53
Apr13 120718 92.14 92.22 92.14 92.22 +0.39 509 3,867 +101
May13 120718 92.30 92.30 92.30 92.30 +0.37 360 2,681 +28
Jun13 120718 91.86 92.33 91.77 92.33 +0.34 3,246 24,769 +649
Jul13 120718 92.31 92.31 92.31 92.31 +0.32 262 2,036 +63
Aug13 120718 92.21 92.21 92.21 92.21 +0.30 187 3,152 +45
Sep13 120718 92.08 92.08 92.08 92.08 +0.29 64 6,565 -6
Oct13 120718 91.93 91.93 91.93 91.93 +0.27 55 1,464 +5
Nov13 120718 91.77 91.77 91.77 91.77 +0.25 42 3,365 -5
Total Volume and Open Interest 124,189 439,605 -6,339
US Dollar Index(ICE)
Sep12 120718 83.120 83.460 83.045 83.195 +0.027 15,625 67,084 -260
Dec12 120718 83.735 83.735 83.525 83.525 +0.018 15 674 +11
Mar13 120718 83.875 83.875 83.875 83.875 +0.007      
Total Volume and Open Interest 15,640 67,758 -249
Australian Dollar(CME)
Sep12 120718 102.49 103.15 102.31 102.95 +0.39 94,097 120,322 +27
Dec12 120718 101.77 102.27 101.53 102.16 +0.38 43 718 -1
Mar13 120718 101.41 101.46 101.08 101.46 +0.38 0 4 +0
Total Volume and Open Interest 94,140 121,047 +26
British Pound(CME)
Sep12 120718 156.45 156.67 155.78 156.38 -0.06 102,516 118,515 +1,820
Dec12 120718 156.33 156.44 155.80 156.35 -0.06 55 472 +11
Mar13 120718 156.34 156.37 156.34 156.34 -0.03 43 90 -57
Total Volume and Open Interest 102,614 119,078 +1,774
Canadian Dollar(CME)
Sep12 120718 98.64 98.88 98.40 98.76 +0.14 71,813 94,853 +1,089
Dec12 120718 98.50 98.65 98.23 98.56 +0.13 204 7,535 +25
Mar13 120718 98.39 98.45 98.24 98.37 +0.13 0 1,524 +0
Jun13 120718 98.20 98.25 98.07 98.18 +0.11 0 333 +0
Total Volume and Open Interest 72,017 104,297 +1,114
Japanese Yen(CME)
Sep12 120718 126.55 127.06 126.42 127.00 +0.49 50,764 122,480 +4,499
Dec12 120718 126.90 127.15 126.66 127.15 +0.49 98 538 -9
Mar13 120718 127.31 127.31 126.82 127.31 +0.49 1 46 +1
Total Volume and Open Interest 50,863 123,068 +4,491
Swiss Franc(CME)
Sep12 120718 102.41 102.58 101.86 102.23 -0.17 32,426 60,235 +708
Dec12 120718 102.30 102.69 102.30 102.52 -0.17 3 221 +3
Mar13 120718 102.83 103.01 102.83 102.83 -0.18 0 2 +0
Total Volume and Open Interest 32,429 60,458 +711
EuroFX(CME)
Sep12 120718 123.00 123.17 122.25 122.72 -0.25 211,953 321,961 -2,645
Dec12 120718 123.09 123.32 122.45 122.88 -0.26 533 1,808 +313
Mar13 120718 123.24 123.32 122.67 123.06 -0.26 0 73 +0
Total Volume and Open Interest 212,498 324,472 -2,320
Mexican Peso(CME)
Aug12 120718 757.5 757.8 757.5 757.5 -0.2      
Sep12 120718 755.8 759.5 752.2 755.2 -0.5 27,579 153,444 +4,531
Total Volume and Open Interest 27,633 154,043 +4,585
Brazilian Real(CME)
Aug12 120718 492.80 494.40 491.80 492.50 unch 0 1,619 +0
Sep12 120718 489.50 491.25 489.10 489.60 -0.20 96 2,331 +25
Oct12 120718 487.65 487.85 487.65 487.65 -0.20      
Nov12 120718 485.75 485.95 485.75 485.75 -0.20      
Total Volume and Open Interest 1,296 16,313 -1,175
30-Year T-Bonds(CBOT)
Sep12 120718 150~270 151~170 150~240 151~060 +0~080 266,320 631,066 +1,361
Dec12 120718 151~300 152~190 151~290 152~110 +0~110 352 3,771 +205
Mar13 120718 151~190 151~190 151~080 151~190 +0~110 2 3 +2
Total Volume and Open Interest 266,674 634,840 +1,568
10-Year T-Notes(CBOT)
Sep12 120718 134~170 134~260 134~145 134~240 +0~065 608,981 1,803,653 -10,172
Dec12 120718 133~245 133~255 133~190 133~255 +0~065 826 1,774 -9
Mar13 120718 132~305 132~305 132~240 132~305 +0~065      
Total Volume and Open Interest 609,807 1,805,427 -10,181
5-Year T-Notes(CBOT)
Sep12 120718 124~068 124~089 124~061 124~088 +0~018 345,920 1,149,254 +1,191
Dec12 120718 124~052 124~052 124~034 124~052 +0~018 0 96 +0
Mar13 120718 123~100 123~100 123~082 123~100 +0~018      
Total Volume and Open Interest 345,920 1,149,350 +1,191
2 Year T-Notes(CBOT)
Sep12 120718 110~033 110~039 110~032 110~038 +0~004 275,387 962,321 +18,971
Dec12 120718 110~038 110~039 110~034 110~039 +0~005 2,133 12,150 +1,575
Mar13 120718 109~105 109~105 109~100 109~105 +0~005      
Total Volume and Open Interest 277,520 974,471 +20,546
Eurodollars(CME)
Sep12 120718 99.585 99.600 99.580 99.590 unch 249,990 973,185 -9,646
Dec12 120718 99.570 99.590 99.570 99.585 +0.005 147,886 933,528 -241
Mar13 120718 99.560 99.580 99.555 99.575 +0.010 185,376 684,154 -10,977
Jun13 120718 99.540 99.565 99.535 99.560 +0.015 144,471 671,957 +4,833
Sep13 120718 99.520 99.545 99.515 99.540 +0.015 149,317 682,150 +2,093
Dec13 120718 99.500 99.520 99.485 99.515 +0.020 151,169 663,034 -4,744
Mar14 120718 99.470 99.500 99.460 99.490 +0.020 112,300 599,564 -2,887
Jun14 120718 99.425 99.460 99.415 99.455 +0.030 100,881 459,456 -7,641
Sep14 120718 99.370 99.410 99.365 99.405 +0.030 72,507 363,143 +557
Dec14 120718 99.295 99.340 99.290 99.335 +0.035 74,091 336,818 +1,103
Mar15 120718 99.225 99.270 99.215 99.270 +0.040 55,449 303,567 -1,857
Jun15 120718 0.826 0.871 0.816 0.871 +0.045 70,176 255,857 -9,694
Sep15 120718 0.701 0.751 0.701 0.751 +0.040 40,293 239,784 -10,589
Dec15 120718 0.576 0.626 0.571 0.621 +0.035 27,790 141,899 +1,528
Mar16 120718 0.456 0.506 0.451 0.506 +0.035 19,112 84,438 +1,518
Jun16 120718 0.336 0.381 0.331 0.381 +0.035 29,886 98,831 -2,539
Sep16 120718 0.201 0.251 0.196 0.251 +0.035 13,018 72,618 -167
Dec16 120718 0.061 0.106 0.061 0.106 +0.035 11,089 73,684 +1,072
Total Volume and Open Interest 1,683,106 7,825,437 -45,674
30 Day Federal Funds(CBOT)
Jul12 120718 99.830 99.838 99.830 99.832 unch 2,225 62,081 +731
Aug12 120718 99.840 99.855 99.840 99.850 +0.005 4,272 51,761 -1,302
Sep12 120718 99.850 99.860 99.850 99.855 +0.005 3,257 45,929 -787
Oct12 120718 99.855 99.865 99.850 99.860 +0.005 4,091 53,244 -204
Nov12 120718 99.855 99.865 99.855 99.860 +0.005 4,248 36,780 -2,129
Dec12 120718 99.855 99.870 99.855 99.865 +0.005 2,065 26,176 -274
Total Volume and Open Interest 39,726 488,086 -3,935
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Sep12 120718 99.675 99.675 99.675 99.675 unch      
Dec12 120718 99.675 99.675 99.675 99.675 unch      
Mar13 120718 99.677 99.677 99.677 99.677 unch      
Jun13 120718 99.750 99.750 99.750 99.750 unch      
Sep13 120718 99.750 99.750 99.750 99.750 unch      
Dec13 120718 99.755 99.755 99.755 99.755 unch      
Mar14 120718 99.755 99.755 99.755 99.755 unch      
Jun14 120718 99.615 99.615 99.615 99.615 unch      
Sep14 120718 99.475 99.475 99.475 99.475 unch      
Dec14 120718 99.650 99.650 99.650 99.650 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Sep12 120718 99.68 99.68 99.68 99.68 unch 0 1,785 +0
Dec12 120718 99.68 99.68 99.68 99.68 unch 0 515 +0
Mar13 120718 99.68 99.68 99.68 99.68 unch 0 185 +0
Jun13 120718 99.75 99.75 99.75 99.75 unch 0 202 +0
Sep13 120718 99.75 99.75 99.75 99.75 unch 0 305 +0
Dec13 120718 99.75 99.75 99.75 99.75 unch 0 384 +0
Mar14 120718 99.75 99.75 99.75 99.75 unch 0 344 +0
Jun14 120718 99.61 99.61 99.61 99.61 unch      
Total Volume and Open Interest 0 3,722 +0
Japanese Gov't Bonds(SGX)
Sep12 120718 144.28 144.47 144.21 144.47 +0.21 2,340 20,247 +480
Dec12 120718 144.00 144.00 143.66 143.66 +0.21 0 6 +0
Mar13 120718 141.57 141.57 141.57 141.57 +0.21      
Total Volume and Open Interest 2,340 20,253 +480
Euro-Bund(EUREX)
Sep12 120718 145.06 145.50 144.83 145.34 +0.22 417,811 860,710 +9,892
Dec12 120718 143.30 143.77 143.30 143.64 +0.22 13 1,025 -4
Mar13 120718 143.64 143.64 143.64 143.64 +0.22      
Total Volume and Open Interest 417,824 861,735 +9,888
Euro-Bobl(EUREX)
Sep12 120718 127.91 128.09 127.75 128.03 +0.11 249,297 600,061 -9,046
Dec12 120718 126.40 126.41 126.40 126.41 +0.11 606 2,723 +594
Mar13 120718 126.41 126.41 126.41 126.41 +0.11      
Total Volume and Open Interest 249,903 602,784 -8,452
3-Mth Euribor(EUREX)
Sep12 120718 99.615 99.630 99.615 99.630 +0.010 20 3,148 -10
Dec12 120718 99.655 99.655 99.655 99.655 +0.015 0 1,310 +0
Mar13 120718 99.625 99.655 99.625 99.655 +0.015 0 1,078 +0
Total Volume and Open Interest 20 6,996 -10
Long Gilt(LIFFE)
Sep12 120718 121~08 121~28 121~07 121~21 +0~07 104,060 342,440 +4,293
Dec12 120718 120~19 120~19 120~19 120~19 +0~07 0 70 +0
Total Volume and Open Interest 104,060 342,510 +4,293
3-Mth Short Sterling(LIFFE)
Sep12 120718 99.29 99.37 99.27 99.33 +0.04 52,740 384,200 +3,114
Dec12 120718 99.33 99.42 99.30 99.41 +0.09 58,511 327,504 +799
Mar13 120718 99.36 99.46 99.33 99.45 +0.10 40,085 294,496 -8,552
Jun13 120718 99.36 99.46 99.33 99.45 +0.09 48,669 295,810 -684
Sep13 120718 99.37 99.45 99.32 99.44 +0.09 38,632 358,111 -125
Dec13 120718 99.34 99.43 99.30 99.42 +0.09 24,705 219,549 -3,826
Total Volume and Open Interest 323,748 2,532,074 -11,112
3-Mth Euribor(LIFFE)
Sep12 120718 99.620 99.640 99.610 99.630 +0.010 76,950 572,560 -39,375
Dec12 120718 99.635 99.660 99.625 99.655 +0.015 92,929 527,247 +7,752
Mar13 120718 99.630 99.660 99.615 99.655 +0.015 53,582 411,839 -2,039
Total Volume and Open Interest 482,645 3,333,283 -143,724
3-Mth Aus T-Bills(SFE)
Sep12 120718 96.68 96.70 96.64 96.66 -0.02 21,311 170,244 -450
Dec12 120718 96.99 97.03 96.96 96.99 -0.01 24,677 173,912 +3,581
Mar13 120718 97.15 97.17 97.11 97.14 -0.01 15,171 115,935 +3,395
Jun13 120718 97.14 97.16 97.09 97.14 unch 6,548 86,789 +940
Sep13 120718 97.08 97.09 97.03 97.07 unch 3,698 53,614 +68
Dec13 120718 96.98 96.98 96.95 96.98 unch 1,776 40,105 +164
Mar14 120718 96.92 96.93 96.89 96.93 +0.01 1,659 25,685 -194
Jun14 120718 96.86 96.87 96.82 96.87 +0.01 672 12,278 +194
Sep14 120718 96.78 96.82 96.78 96.82 +0.01 1 1,889 -1
Dec14 120718 96.70 96.74 96.70 96.74 +0.01 21 495 +0
Total Volume and Open Interest 75,534 680,995 +7,697
10-Year Aus T-Bonds(SFE)
Sep12 120718 97.18 97.22 97.15 97.18 unch 42,747 390,190 +3,065
Dec12 120718 97.18 97.18 97.18 97.18 unch      
Total Volume and Open Interest 42,747 390,190 +3,065
3-Year Aus T-Bonds(SFE)
Sep12 120718 97.77 97.81 97.73 97.77 unch 172,937 443,281 +18,345
Dec12 120718 97.77 97.77 97.77 97.77 unch      
Total Volume and Open Interest 172,937 443,281 +18,345
Gold(CMX)
Aug12 120718 1583.0 1585.7 1567.2 1570.8 -18.7 101,745 178,036 -964
Oct12 120718 1585.3 1587.0 1570.0 1573.1 -18.7 4,584 20,620 +740
Dec12 120718 1588.2 1589.9 1572.0 1575.5 -18.7 11,351 126,827 +2,533
Feb13 120718 1586.0 1586.0 1577.3 1577.5 -18.8 248 20,938 +113
Apr13 120718 1588.0 1588.0 1579.4 1579.4 -18.9 135 16,933 +94
Jun13 120718 1594.3 1594.5 1581.3 1581.3 -19.0 271 18,684 +27
Aug13 120718 1589.6 1589.6 1583.2 1583.2 -19.1 16 1,635 +11
Oct13 120718 1590.0 1590.0 1585.3 1585.3 -19.2 0 1,231 +0
Dec13 120718 1595.7 1595.7 1587.5 1587.5 -19.2 70 9,681 -21
Feb14 120718 1589.7 1589.7 1589.7 1589.7 -19.3 0 5 +0
Apr14 120718 1591.7 1592.0 1591.7 1592.0 -19.4 0 1 +0
Jun14 120718 1594.4 1594.4 1594.4 1594.4 -19.5 0 8,868 +0
Total Volume and Open Interest 118,815 434,366 +2,817
Silver(CMX)
Jul12 120718 2726.5 2726.5 2691.5 2707.1 -22.1 176 1,552 -118
Sep12 120718 2726.0 2734.5 2685.0 2709.5 -22.1 25,481 61,334 -1,306
Dec12 120718 2733.5 2733.5 2695.0 2717.4 -22.1 2,093 26,738 +868
Mar13 120718 2722.6 2722.6 2722.6 2722.6 -22.0 35 4,457 +8
May13 120718 2724.4 2724.4 2724.4 2724.4 -22.0 7 2,477 +0
Jul13 120718 2737.0 2737.0 2725.0 2725.4 -22.1 29 3,900 -8
Sep13 120718 2726.4 2726.4 2726.4 2726.4 -22.1 36 2,234 +4
Total Volume and Open Interest 28,036 122,566 -525
Platinum(NYMEX)
Jul12 120718 1401.8 1415.1 1401.8 1401.8 -16.5 0 32 +0
Oct12 120718 1418.5 1421.5 1403.0 1404.2 -16.5 4,119 47,534 +400
Jan13 120718 1420.0 1420.0 1407.5 1407.5 -16.2 93 2,172 +76
Apr13 120718 1410.7 1410.7 1410.7 1410.7 -16.2 0 17 +0
Total Volume and Open Interest 4,212 49,763 +476
Palladium(NYMEX)
Sep12 120718 583.15 584.05 574.80 577.55 -5.80 2,052 20,860 -122
Dec12 120718 584.55 584.55 576.50 578.90 -5.80 27 1,119 +11
Mar13 120718 578.95 578.95 578.95 578.95 -5.80      
Total Volume and Open Interest 2,096 22,001 -94
Copper(CMX)
Jul12 120718 346.90 347.45 343.90 347.30 +2.00 218 2,140 -24
Sep12 120718 346.85 348.35 343.50 347.40 +1.85 30,959 80,693 -62
Dec12 120718 347.80 349.00 344.50 348.25 +1.75 2,472 34,283 +191
Mar13 120718 347.30 349.05 345.95 349.00 +1.65 500 7,190 +172
May13 120718 347.00 349.35 346.75 349.35 +1.65 60 1,660 +44
Total Volume and Open Interest 34,551 135,633 +410
DJIA Index(CBOT)
Sep12 120718 12724 12870 12689 12860 +123 144 12,731 +40
Dec12 120718 12781 12781 12659 12781 +122 0 14 +0
Mar13 120718 12714 12714 12592 12714 +122      
Jun13 120718 12638 12638 12516 12638 +122      
Total Volume and Open Interest 144 12,745 +40
E-mini DJIA Index(CBOT)
Sep12 120718 12739 12867 12686 12860 +123 90,015 82,260 -1,397
Dec12 120718 12640 12781 12639 12781 +122 6 82 +4
Mar13 120718 12714 12714 12714 12714 +122 0 2 +0
Jun13 120718 12638 12638 12638 12638 +122 0 38 +0
Total Volume and Open Interest 90,021 82,382 -1,393
S & P 500(CME)
Sep12 120718 1358.50 1370.50 1352.60 1367.30 +8.80 6,184 226,791 +964
Dec12 120718 1358.00 1362.80 1347.00 1360.30 +8.80 210 11,410 -70
Mar13 120718 1353.60 1356.10 1340.30 1353.60 +8.80 30 448 +0
Jun13 120718 1346.70 1349.20 1333.40 1346.70 +8.80 5 19 +5
Total Volume and Open Interest 6,429 238,668 +899
S & P 500 E-Mini(Globex)
Sep12 120718 1358.50 1370.50 1352.50 1367.25 +8.75 1,547,166 2,793,770 -11,448
Dec12 120718 1351.00 1363.25 1345.75 1360.25 +8.75 1,393 18,373 +691
Total Volume and Open Interest 1,548,567 2,813,820 -10,574
NASDAQ 100(CME)
Sep12 120718 2587.00 2630.00 2577.50 2620.00 +33.00 270 7,374 -185
Dec12 120718 2613.00 2615.00 2580.00 2613.00 +33.00      
Mar13 120718 2607.50 2607.50 2574.50 2607.50 +33.00      
Total Volume and Open Interest 270 7,374 -185
NASDAQ 100 E-Mini(Globex)
Sep12 120718 2587.80 2628.50 2576.80 2620.00 +33.00 158,595 339,995 -2,061
Dec12 120718 2575.00 2618.00 2575.00 2613.00 +33.00 12 56 +7
Total Volume and Open Interest 158,607 340,059 -2,054
S & P Midcap 400(CME)
Sep12 120718 946.50 949.50 946.50 946.50 +5.50 0 1,181 +0
Dec12 120718 943.50 943.50 938.00 943.50 +5.50      
Mar13 120718 941.50 941.50 936.00 941.50 +5.50      
Total Volume and Open Interest 0 1,181 +0
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Sep12 120718 8820 8820 8725 8785 -5 2,391 29,172 -162
Dec12 120718 8745 8745 8745 8745 -5 0 6 +0
Total Volume and Open Interest 2,391 29,178 -162
Nikkei 225(SGX)
Sep12 120718 8745 8800 8705 8740 unch 77,577 182,052 +3,664
Dec12 120718 8680 8680 8680 8680 unch 86 9,028 -17
Mar13 120718 8670 8670 8670 8670 +5 0 48 +0
Total Volume and Open Interest 77,899 197,265 -6,887
CAC 40(EURONEXT)
Jul12 120718 3191.5 3246.5 3190.0 3235.0 +58.0 194,636 319,359 +17,025
Aug12 120718 3185.5 3247.0 3185.5 3235.5 +58.5 106,569 61,194 +30,354
Sep12 120718 3191.0 3239.5 3187.5 3230.0 +59.0 3,249 35,636 +2,601
Total Volume and Open Interest 304,454 416,329 +49,980
Hang Seng Index(HKFE)
Jul12 120718 19426 19443 19110 19209 -279 53,459 89,282 -874
Aug12 120718 19390 19399 19074 19165 -281 1,111 3,666 +590
Sep12 120718 19312 19312 19000 19084 -275 141 4,139 +38
Total Volume and Open Interest 54,775 100,047 -258
DAX(EUREX)
Sep12 120718 6590.0 6698.5 6579.5 6681.5 +113.5 87,014 171,802 -638
Dec12 120718 6595.5 6699.0 6581.0 6682.5 +113.5 156 8,577 -19
Mar13 120718 6631.5 6687.5 6631.5 6686.0 +114.0 9 604 +0
Total Volume and Open Interest 87,179 180,983 -657
FT-SE 100(EURONEXT)
Sep12 120718 5609.50 5653.50 5580.00 5635.50 +56.50 84,400 630,063 +96
Dec12 120718 5582.50 5620.50 5555.00 5605.50 +56.50 4 627 -1
Mar13 120718 5564.50 5564.50 5564.50 5564.50 +56.50 0 216 +0
Total Volume and Open Interest 84,404 630,906 +95
SPI 200(SFE)
Sep12 120718 4101.0 4118.0 4077.0 4092.0 -14.0 31,582 238,917 +8,152
Dec12 120718 4086.0 4090.0 4086.0 4089.0 -13.0 84 5,322 +80
Mar13 120718 4053.0 4053.0 4053.0 4053.0 -13.0 0 1,402 +0
Total Volume and Open Interest 32,315 250,055 +8,855
GSCI(CME)
Aug12 120718 630.00 639.25 630.00 639.25 +7.25 410 8,380 +341
Sep12 120718 628.75 637.75 628.75 637.75 +7.25      
Oct12 120718 630.00 639.00 630.00 639.00 +7.00      
Total Volume and Open Interest 788 8,539  
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