Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu July 19, 2012
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Aug12 120719 1682.00 1749.00 1677.50 1733.75 +50.25 30,000 71,662 +1,644
Sep12 120719 1648.00 1707.75 1641.00 1691.25 +43.25 13,388 42,266 +1,467
Nov12 120719 1620.50 1673.75 1613.50 1652.25 +32.25 134,736 396,614 +2,528
Jan13 120719 1611.75 1663.25 1607.25 1634.00 +22.75 12,677 85,530 -750
Mar13 120719 1545.00 1570.00 1523.00 1526.75 -18.25 12,306 88,488 -278
May13 120719 1474.25 1496.50 1444.50 1450.50 -23.25 6,727 70,684 +144
Jul13 120719 1466.75 1489.25 1437.75 1443.00 -23.50 4,436 54,567 +357
Aug13 120719 1446.00 1450.00 1415.50 1415.50 -25.00 49 265 +36
Sep13 120719 1378.50 1378.75 1349.50 1349.50 -28.75 17 330 +5
Nov13 120719 1321.00 1350.75 1291.75 1295.00 -26.50 857 21,903 -183
Jan14 120719 1345.00 1345.00 1298.25 1298.25 -26.50 14 188 +0
Mar14 120719 1316.50 1322.75 1296.25 1296.25 -26.50 0 11 +0
May14 120719 1296.25 1322.75 1296.25 1296.25 -26.50 0 1 +0
Jul14 120719 1300.25 1326.75 1300.25 1300.25 -26.50 0 9 +0
Total Volume and Open Interest 215,223 833,271 +4,970
Soybean Meal(CBOT)
Aug12 120719 517.50 534.00 514.30 532.00 +18.00 24,890 45,694 +1,063
Sep12 120719 503.10 521.50 498.90 514.60 +13.10 14,599 41,077 +965
Oct12 120719 485.20 505.60 484.00 495.40 +9.80 4,534 20,877 +37
Dec12 120719 479.00 499.00 476.40 487.30 +8.30 36,281 119,441 +1,316
Jan13 120719 472.70 491.80 470.40 475.50 +3.60 2,386 9,433 +63
Mar13 120719 446.90 455.70 435.00 437.50 -9.40 2,018 11,717 -21
May13 120719 415.20 422.00 400.50 404.60 -11.20 947 9,002 +114
Jul13 120719 410.80 418.20 398.50 398.50 -12.50 898 9,209 +265
Aug13 120719 405.00 405.00 387.20 387.20 -11.30 15 500 +11
Sep13 120719 375.40 387.70 375.00 376.40 -11.30 28 488 +26
Total Volume and Open Interest 86,800 273,643 +3,835
Soybean Oil(CBOT)
Aug12 120719 54.05 54.70 53.81 54.40 +0.39 30,630 52,422 +50
Sep12 120719 54.14 54.90 54.06 54.59 +0.37 12,890 43,949 +1,033
Oct12 120719 54.43 55.09 54.25 54.79 +0.37 2,315 20,129 +254
Dec12 120719 54.89 55.55 54.65 55.21 +0.36 45,986 145,168 -1,577
Jan13 120719 55.15 55.79 55.06 55.49 +0.36 4,988 26,896 +633
Mar13 120719 55.45 56.12 55.45 55.73 +0.27 3,665 20,503 +462
May13 120719 55.60 56.11 55.41 55.86 +0.28 2,402 12,306 +144
Jul13 120719 55.56 56.18 55.55 55.96 +0.29 1,326 7,913 +23
Aug13 120719 56.05 56.10 55.65 55.95 +0.30 20 1,728 +2
Sep13 120719 55.67 56.00 55.65 55.81 +0.16 19 1,079 +11
Total Volume and Open Interest 104,489 339,052 +997
Canola(WCE)
Jul12 120713 683.9 683.9 683.9 683.9 +2.4      
Nov12 120719 632.5 639.8 629.1 636.7 +4.2 6,628 157,551 -766
Jan13 120719 635.3 642.4 632.0 639.7 +4.1 1,631 30,482 +662
Mar13 120719 634.3 641.9 633.3 639.6 +4.6 245 14,375 +47
May13 120719 634.9 639.9 632.0 636.5 +4.4 408 17,557 +290
Total Volume and Open Interest 8,944 224,235 +258
Corn(CBOT)
Sep12 120719 793.00 816.75 790.25 807.75 +12.75 86,968 369,243 -1,319
Dec12 120719 782.00 799.00 776.50 778.50 -5.75 192,815 499,807 +5,073
Mar13 120719 780.75 797.00 763.00 770.50 -12.75 25,629 135,778 +2,649
May13 120719 778.00 794.25 760.50 767.00 -12.75 7,344 21,882 +805
Jul13 120719 771.75 788.25 751.00 760.25 -13.25 12,423 57,618 +2,300
Sep13 120719 669.00 680.00 640.00 646.75 -22.75 1,492 9,120 +704
Dec13 120719 633.00 642.25 603.25 609.00 -25.00 4,637 54,205 +1,373
Mar14 120719 637.00 640.50 614.00 614.00 -24.25 191 1,583 +115
May14 120719 610.50 639.50 610.50 610.50 -29.00 5 353 -1
Jul14 120719 639.75 640.50 609.50 609.50 -30.25 107 973 +6
Total Volume and Open Interest 331,810 1,154,868 +11,767
Wheat(CBOT)
Sep12 120719 902.75 938.00 896.50 935.00 +31.75 55,828 174,640 -1,275
Dec12 120719 912.25 942.75 907.50 934.50 +22.00 37,442 154,423 -801
Mar13 120719 913.50 936.75 903.75 913.50 -3.00 7,256 43,482 +394
May13 120719 894.25 914.25 868.50 880.00 -17.00 1,440 13,654 +43
Jul13 120719 835.00 853.25 807.50 816.50 -20.25 4,933 42,925 +1,314
Sep13 120719 850.00 850.00 814.00 816.00 -20.75 103 608 -6
Total Volume and Open Interest 107,806 452,610 -273
Wheat(KCBT)
Sep12 120719 904.50 939.75 900.25 938.00 +32.00 13,040 79,278 +2
Dec12 120719 922.75 957.25 919.25 951.00 +27.00 7,357 47,490 -685
Mar13 120719 925.00 952.00 923.00 946.50 +18.50 2,853 11,901 +254
May13 120719 930.75 942.25 925.25 939.00 +17.00 563 5,176 -139
Jul13 120719 860.00 877.00 853.00 870.00 +4.00 696 12,014 +109
Sep13 120719 869.75 875.00 853.25 863.00 -1.00 13 398 +0
Total Volume and Open Interest 24,572 156,948 -428
Wheat(MGE)
Jul12 120713 935.25 935.25 935.25 935.25 +2.50 0 16 +0
Sep12 120719 998.00 1030.25 993.00 1022.00 +24.00 3,644 16,470 -364
Dec12 120719 993.00 1027.50 989.50 1020.25 +24.50 2,079 14,567 +78
Mar13 120719 993.25 1027.25 993.00 1016.75 +18.25 716 3,374 +384
May13 120719 1004.75 1016.00 1000.25 1010.00 +13.25 111 930 +40
Total Volume and Open Interest 6,595 35,883 +164
Oats(CBOT)
Sep12 120719 380.25 389.50 380.00 383.50 +3.50 114 2,392 -8
Dec12 120719 383.00 392.25 382.25 387.00 +3.50 571 7,537 +31
Mar13 120719 391.00 394.00 388.25 392.75 +4.50 62 142 +29
May13 120719 399.00 399.00 393.75 396.50 +2.75 2 1 +1
Total Volume and Open Interest 753 10,076 +57
Rough Rice(CBOT)
Jul12 120713 14.85 14.86 14.85 14.86 +0.14 58 60 -13
Sep12 120719 15.56 15.81 15.41 15.49 -0.04 477 10,428 +31
Nov12 120719 15.90 16.08 15.69 15.76 -0.05 111 2,133 +18
Jan13 120719 16.14 16.31 16.00 16.03 -0.05 3 197 +1
Total Volume and Open Interest 592 12,883 +50
Live Cattle(CME)
Aug12 120719 118.080 119.180 117.250 118.950 +0.870 26,785 68,919 -4,162
Oct12 120719 122.850 124.450 122.080 124.400 +1.570 23,709 117,408 +2,809
Dec12 120719 127.150 128.500 126.450 128.075 +0.940 10,533 68,529 -199
Feb13 120719 130.650 131.825 129.700 131.050 +0.265 5,469 28,807 +979
Apr13 120719 133.650 134.700 132.825 133.800 +0.015 1,479 12,891 +37
Jun13 120719 131.000 132.250 130.575 132.000 +0.500 409 4,375 +9
Total Volume and Open Interest 68,598 302,765 -451
Feeder Cattle(CME)
Aug12 120719 137.285 139.285 134.650 139.100 +1.900 6,674 13,778 -100
Sep12 120719 140.485 141.800 137.500 141.535 +1.535 3,223 7,894 +453
Oct12 120719 142.100 143.785 139.550 143.500 +1.650 3,414 7,098 +280
Nov12 120719 143.500 145.380 141.200 145.285 +2.085 1,682 4,177 +202
Jan13 120719 146.400 148.300 144.200 148.185 +1.950 990 3,469 +120
Mar13 120719 148.750 150.250 146.325 150.000 +1.900 126 588 +36
Apr13 120719 150.000 151.630 147.750 151.300 +1.350 66 163 +27
Total Volume and Open Interest 16,234 37,391 +1,047
Lean Hogs(CME)
Aug12 120719 93.385 94.250 92.730 93.050 +0.415 16,345 33,763 -3,366
Oct12 120719 80.500 81.225 79.830 80.000 -0.050 17,599 80,761 -330
Dec12 120719 77.830 78.535 76.750 76.830 -0.570 6,353 49,602 -1,594
Feb13 120719 82.300 82.635 80.800 80.975 -0.955 3,344 25,983 +0
Apr13 120719 86.035 86.580 85.050 85.250 -0.450 1,455 17,219 +11
May13 120719 91.930 92.500 90.885 91.700 +0.050 11 729 -2
Jun13 120719 94.535 95.000 93.830 94.385 -0.150 1,280 9,377 +253
Jul13 120719 95.230 95.350 94.385 94.500 -0.200 109 2,928 +20
Total Volume and Open Interest 46,578 221,894 -4,991
Class III Milk(CME)
Jul12 120719 16.68 16.70 16.65 16.68 -0.01 119 3,688 -20
Aug12 120719 17.84 17.84 17.59 17.76 -0.03 301 5,001 -106
Sep12 120719 18.73 18.95 18.53 18.80 +0.02 335 3,781 +57
Oct12 120719 18.56 18.88 18.52 18.70 +0.04 150 3,229 -7
Nov12 120719 18.63 18.78 18.54 18.64 -0.01 65 2,905 -11
Total Volume and Open Interest 1,226 24,439 +38
Cocoa(ICE)
Sep12 120719 2215 2285 2215 2230 +26 9,934 68,714 +307
Dec12 120719 2234 2296 2233 2244 +23 2,267 46,843 +715
Mar13 120719 2255 2303 2250 2258 +21 2,083 34,349 +318
May13 120719 2290 2314 2264 2271 +21 576 14,385 -119
Jul13 120719 2280 2328 2273 2283 +20 242 7,460 -14
Sep13 120719 2298 2329 2281 2293 +18 26 4,459 +13
Dec13 120719 2308 2315 2296 2303 +17 13 5,977 +3
Total Volume and Open Interest 15,199 187,321 +1,225
Coffee "C"(ICE)
Jul12 120719 188.20 188.20 188.20 188.20 +6.80 5 24 -8
Sep12 120719 182.45 189.40 182.05 188.95 +6.80 11,180 69,305 -1,065
Dec12 120719 185.05 191.95 185.05 191.55 +6.45 4,401 41,087 +1,201
Mar13 120719 188.25 195.00 188.25 194.70 +6.25 718 18,068 -41
May13 120719 191.50 197.00 191.50 196.70 +6.00 122 5,370 +56
Jul13 120719 193.70 198.50 193.70 198.50 +5.80 44 3,593 +12
Total Volume and Open Interest 16,507 139,757 +156
Orange Juice(ICE)
Sep12 120719 116.50 120.95 111.25 112.60 -3.50 817 13,540 +62
Nov12 120719 115.00 118.45 110.90 111.50 -3.15 87 4,971 +10
Jan13 120719 115.00 117.50 110.90 111.50 -3.15 45 1,759 -25
Mar13 120719 114.10 114.15 111.00 111.60 -3.30 17 1,157 +1
May13 120719 115.10 115.10 112.60 112.60 -3.10 0 176 +0
Jul13 120719 117.00 117.00 114.50 114.50 -3.05 0 10 +0
Total Volume and Open Interest 966 21,615 +48
Sugar #11(ICE)
Oct12 120719 22.98 23.28 22.65 23.25 +0.30 37,428 312,286 -311
Mar13 120719 23.30 23.61 23.06 23.58 +0.25 17,281 156,209 -2,473
May13 120719 23.00 23.24 22.78 23.20 +0.14 5,495 48,355 +771
Jul13 120719 22.67 22.87 22.45 22.83 +0.08 2,871 72,252 +850
Oct13 120719 22.59 22.73 22.35 22.68 +0.05 1,395 32,191 +348
Mar14 120719 22.65 22.75 22.41 22.68 +0.03 375 25,486 -187
May14 120719 22.23 22.37 22.08 22.33 +0.01 53 6,836 +0
Jul14 120719 22.11 22.13 21.87 22.09 -0.01 96 5,634 +60
Total Volume and Open Interest 65,065 666,628 -879
London Cocoa(LCE)
Sep12 120719 1513 1556 1510 1532 +31 3,197 52,120 +543
Dec12 120719 1514 1543 1509 1520 +21 2,150 52,741 -684
Mar13 120719 1510 1525 1500 1505 +12 2,441 49,194 -483
May13 120719 1509 1521 1498 1504 +7 979 19,507 +79
Jul13 120719 1516 1520 1502 1508 +6 146 10,244 +600
Sep13 120719 1513 1515 1509 1510 +9 30 5,511 +20
Dec13 120719 1513 1513 1509 1510 +8 0 7,306 +0
Total Volume and Open Interest 8,943 197,170 +75
London Sugar(LCE)
Oct12 120719 625.40 636.70 622.10 636.30 +11.60 4,200 23,576 +389
Dec12 120719 605.60 613.10 602.10 613.00 +7.60 1,283 9,134 -166
Mar13 120719 609.70 614.80 604.00 614.10 +4.90 1,184 10,385 +142
May13 120719 605.20 610.00 599.60 609.20 +3.20 208 2,917 +16
Aug13 120719 599.20 601.00 592.60 600.20 +2.60 74 1,908 +0
Total Volume and Open Interest 6,952 49,905 +382
Cotton(ICE)
Oct12 120719 71.17 72.20 71.06 71.79 +0.69 82 467 -2
Dec12 120719 71.93 73.21 71.77 72.63 +0.70 16,766 133,622 -407
Mar13 120719 72.88 74.04 72.66 73.33 +0.47 1,470 24,981 +5
May13 120719 74.11 74.73 73.53 74.05 +0.43 447 4,975 +13
Jul13 120719 75.08 75.59 74.43 74.92 +0.29 132 5,980 -15
Oct13 120719 76.48 77.09 75.86 77.09 +0.31 0 3 +0
Total Volume and Open Interest 18,917 171,735 -398
Lumber(CME)
Sep12 120719 285.0 288.3 282.2 283.8 -1.0 145 5,783 -22
Nov12 120719 282.4 283.0 278.0 279.8 -0.5 77 1,307 +17
Jan13 120719 288.4 289.3 286.0 288.4 +2.4 7 249 +4
Mar13 120719 294.1 294.5 293.0 293.0 +1.0 0 120 +0
Total Volume and Open Interest 229 7,462 -1
Crude Oil(NYM)
Aug12 120719 90.08 92.94 89.86 92.66 +2.79 262,785 68,840 -35,227
Sep12 120719 90.35 93.25 90.16 92.97 +2.80 149,326 287,002 +3,285
Oct12 120719 90.70 93.50 90.47 93.23 +2.76 38,347 88,316 -1,167
Nov12 120719 91.00 93.75 90.86 93.50 +2.68 28,457 69,867 +1,684
Dec12 120719 91.35 94.08 91.23 93.83 +2.63 51,310 171,481 -2,865
Jan13 120719 92.34 94.33 92.16 94.15 +2.56 15,300 72,431 +1,463
Feb13 120719 92.58 94.55 92.45 94.37 +2.48 6,829 30,092 -243
Mar13 120719 92.59 94.67 92.59 94.49 +2.39 4,720 35,675 +151
Apr13 120719 92.75 94.56 92.75 94.52 +2.30 5,014 17,006 -549
May13 120719 92.54 94.50 92.33 94.50 +2.20 5,246 17,491 +855
Jun13 120719 92.59 94.65 92.59 94.44 +2.11 14,099 78,907 -776
Jul13 120719 93.26 94.51 93.13 94.33 +2.02 2,100 24,716 -566
Aug13 120719 94.16 94.16 94.16 94.16 +1.95 885 16,079 -97
Sep13 120719 93.10 93.95 93.10 93.95 +1.87 1,056 22,372 +55
Oct13 120719 93.72 93.72 93.72 93.72 +1.79 648 13,055 +51
Nov13 120719 93.49 93.49 93.49 93.49 +1.72 793 17,864 -6
Total Volume and Open Interest 615,802 1,403,473 -36,389
e-miNY Crude Oil(NYM)
Jul12 120619 83.000 84.375 82.300 84.025 +0.750 4,042 1,313 -363
Aug12 120719 89.975 92.950 89.850 92.650 +2.775 7,097 2,028 -8
Sep12 120719 90.375 93.250 90.175 92.975 +2.800 2,218 1,005 +13
Oct12 120719 90.750 93.425 90.750 93.225 +2.750 162 132 -20
Nov12 120719 91.975 93.550 91.975 93.500 +2.675 78 1,775 +57
Dec12 120719 92.550 94.000 92.375 93.825 +2.625 87 2,506 +46
Jan13 120719 93.000 94.150 93.000 94.150 +2.550 5 746 +3
Feb13 120719 93.300 94.400 93.300 94.375 +2.475 2 77 +1
Mar13 120719 94.550 94.575 94.500 94.500 +2.400 0 1 +0
Apr13 120719 94.525 94.525 94.525 94.525 +2.300 0 1 +0
Total Volume and Open Interest 9,653 8,474 +92
Heating Oil(NYM)
Aug12 120719 288.60 295.07 288.30 294.70 +6.94 50,218 57,871 -2,310
Sep12 120719 288.51 295.03 288.17 294.68 +6.97 29,430 74,680 +3,326
Oct12 120719 288.98 295.30 288.84 295.01 +6.87 11,995 34,789 +1,144
Nov12 120719 290.05 295.64 290.05 295.35 +6.71 8,840 27,666 +1,755
Dec12 120719 290.47 295.90 290.47 295.54 +6.57 12,524 41,455 -705
Jan13 120719 291.40 295.64 291.37 295.61 +6.48 3,803 20,933 -25
Feb13 120719 291.05 294.68 291.01 294.68 +6.40 1,633 10,031 -117
Mar13 120719 289.91 293.23 289.75 292.92 +6.29 1,492 15,775 -8
Apr13 120719 287.80 290.74 287.80 290.74 +6.22 1,333 17,849 -419
May13 120719 290.00 293.16 290.00 293.16 +6.04 921 8,924 -259
Jun13 120719 289.17 292.24 289.17 292.24 +5.96 1,092 6,144 +542
Jul13 120719 289.95 292.20 289.62 292.20 +5.89 102 2,273 -63
Aug13 120719 289.50 293.00 289.50 292.26 +5.83 61 693 +7
Sep13 120719 289.66 292.33 289.66 292.33 +5.79 6 345 -1
Total Volume and Open Interest 124,102 324,307 +3,091
Gasoline(NYMEX)
Aug12 120719 289.00 294.28 288.50 293.89 +5.55 52,846 51,157 -4,887
Sep12 120719 278.08 284.60 278.03 284.14 +6.59 52,991 79,059 +4,620
Oct12 120719 260.03 266.50 260.03 266.01 +6.55 25,478 32,231 -294
Nov12 120719 256.16 261.14 256.14 260.66 +6.25 14,005 21,583 +1,536
Dec12 120719 252.62 258.76 252.62 258.09 +5.96 7,970 32,942 -166
Jan13 120719 253.20 258.03 253.20 257.32 +5.74 2,186 13,188 +94
Feb13 120719 255.32 257.72 255.17 257.72 +5.63 977 4,056 +83
Mar13 120719 256.54 259.01 256.45 259.01 +5.51 919 5,566 +140
Apr13 120719 273.15 273.15 272.58 273.15 +5.42 475 6,292 +258
May13 120719 270.40 272.02 270.40 272.02 +5.29 287 1,155 +199
Total Volume and Open Interest 159,128 259,169 +1,990
e-miNY RBOB Gasoline(NYM)
Aug12 120719 288.30 293.90 288.30 293.90 +5.60 0 4 +0
Sep12 120719 284.10 284.14 284.10 284.10 +6.50      
Oct12 120719 266.00 266.01 266.00 266.00 +6.50      
Nov12 120719 260.70 260.70 260.66 260.70 +6.30      
Total Volume and Open Interest 0 4 +0
Natural Gas(NYM)
Aug12 120719 2.975 3.045 2.925 2.999 +0.026 114,198 84,519 -13,465
Sep12 120719 2.950 3.025 2.907 2.981 +0.031 67,706 249,125 +7,854
Oct12 120719 2.959 3.029 2.929 2.995 +0.025 35,624 150,751 +49
Nov12 120719 3.140 3.185 3.117 3.146 -0.010 19,122 113,248 +3,398
Dec12 120719 3.384 3.420 3.360 3.378 -0.026 10,150 53,879 -634
Jan13 120719 3.552 3.567 3.490 3.519 -0.026 13,999 113,803 +1,421
Feb13 120719 3.546 3.566 3.509 3.530 -0.028 1,940 28,025 +95
Mar13 120719 3.537 3.538 3.481 3.497 -0.031 2,681 47,538 -533
Apr13 120719 3.520 3.525 3.464 3.475 -0.035 4,828 69,764 +419
May13 120719 3.494 3.539 3.486 3.497 -0.035 526 16,531 +6
Jun13 120719 3.555 3.576 3.525 3.534 -0.034 426 8,556 -66
Jul13 120719 3.586 3.618 3.571 3.579 -0.034 571 12,517 +36
Aug13 120719 3.598 3.642 3.593 3.601 -0.033 427 9,483 -122
Sep13 120719 3.615 3.642 3.595 3.605 -0.032 501 7,344 -101
Oct13 120719 3.672 3.682 3.628 3.639 -0.033 1,475 34,731 -345
Nov13 120719 3.780 3.791 3.746 3.755 -0.034 121 17,385 +34
Total Volume and Open Interest 275,165 1,117,917 -1,923
Brent Crude Oil(ICE)
Sep12 120719 105.32 108.18 105.28 107.80 +2.64 186,276 247,299 +932
Oct12 120719 104.56 107.40 104.56 107.04 +2.59 71,889 201,161 +3,089
Nov12 120719 104.19 106.98 104.18 106.59 +2.48 39,327 103,689 +573
Dec12 120719 103.87 106.62 103.87 106.22 +2.39 75,710 133,651 +4,892
Jan13 120719 103.72 106.24 103.63 105.86 +2.30 18,054 40,940 -492
Feb13 120719 103.42 105.88 103.36 105.50 +2.22 13,460 22,963 +434
Mar13 120719 103.45 105.48 103.45 105.14 +2.16 23,318 30,230 -3,331
Apr13 120719 103.14 105.10 103.14 104.78 +2.11 23,603 15,112 +1,683
May13 120719 102.85 104.72 102.83 104.42 +2.05 17,925 15,023 +489
Jun13 120719 102.30 104.37 102.30 104.07 +2.00 23,690 57,747 +2,999
Jul13 120719 102.29 103.76 102.29 103.76 +1.95 2,643 11,924 +168
Aug13 120719 101.91 103.42 101.91 103.42 +1.90 2,498 12,381 -127
Sep13 120719 103.07 103.07 103.07 103.07 +1.87 3,581 12,142 +126
Oct13 120719 102.72 102.72 102.72 102.72 +1.84 952 8,512 -176
Total Volume and Open Interest 535,248 1,153,447 +11,430
Gas Oil(ICE)
Aug12 120719 912.00 931.00 910.75 925.75 +19.50 58,373 128,180 +430
Sep12 120719 909.75 929.00 908.25 923.25 +18.75 59,202 105,272 +2,268
Oct12 120719 906.75 926.00 906.00 920.25 +18.25 28,423 64,536 +3,611
Nov12 120719 904.00 922.50 904.00 916.75 +18.00 11,928 31,067 -591
Dec12 120719 901.00 919.25 901.00 913.25 +17.50 28,599 65,094 -227
Jan13 120719 900.50 916.00 900.50 911.00 +17.25 4,660 22,646 +156
Feb13 120719 898.00 912.25 898.00 908.25 +16.75 2,357 16,238 -138
Mar13 120719 895.00 910.75 895.00 905.00 +16.25 2,080 15,684 -182
Apr13 120719 892.00 905.75 892.00 902.00 +16.00 1,789 11,686 +306
May13 120719 889.25 902.75 889.25 899.00 +15.50 2,000 10,127 -233
Total Volume and Open Interest 211,380 568,258 +3,775
Ethanol(CBOT)
Jul12 120705 2.417 2.419 2.388 2.398 +0.044 15 82 -53
Aug12 120719 2.757 2.760 2.704 2.718 -0.007 431 1,077 -165
Sep12 120719 2.719 2.725 2.670 2.676 -0.001 463 1,850 +94
Oct12 120719 2.607 2.653 2.603 2.615 +0.007 182 1,569 -21
Nov12 120719 2.593 2.593 2.562 2.578 +0.007 218 1,486 +0
Dec12 120719 2.566 2.567 2.535 2.548 +0.007 244 1,434 +60
Jan13 120719 2.561 2.561 2.514 2.530 +0.012 467 1,576 +45
Feb13 120719 2.549 2.549 2.494 2.506 +0.003 294 1,057 +130
Total Volume and Open Interest 2,615 12,677 +250
WTI Crude Oil(ICE)
Aug12 120719 89.91 92.92 89.91 92.66 +2.79 36,935 22,759 -6,648
Sep12 120719 90.21 93.25 90.17 92.97 +2.80 51,426 63,956 -1,491
Oct12 120719 90.53 93.49 90.53 93.23 +2.76 13,003 31,257 +472
Nov12 120719 91.42 93.70 91.42 93.50 +2.68 6,475 19,906 -471
Dec12 120719 91.40 94.01 91.40 93.83 +2.63 17,041 83,444 -557
Jan13 120719 91.61 94.29 91.61 94.15 +2.56 2,603 16,296 +440
Feb13 120719 92.62 94.55 92.55 94.37 +2.48 1,878 9,851 -460
Mar13 120719 92.87 94.58 92.73 94.49 +2.39 1,581 8,001 -73
Apr13 120719 93.09 94.52 93.09 94.52 +2.30 984 3,659 -208
May13 120719 94.50 94.50 94.50 94.50 +2.20 578 2,756 +75
Jun13 120719 93.02 94.48 92.86 94.44 +2.11 1,096 24,830 +61
Jul13 120719 94.33 94.33 94.33 94.33 +2.02 128 2,033 -3
Aug13 120719 94.16 94.16 94.16 94.16 +1.95 86 3,127 -25
Sep13 120719 93.95 93.95 93.95 93.95 +1.87 551 7,087 +522
Oct13 120719 93.72 93.72 93.72 93.72 +1.79 28 1,468 +4
Nov13 120719 93.49 93.49 93.49 93.49 +1.72 9 3,365 +0
Total Volume and Open Interest 148,754 432,042 -7,563
US Dollar Index(ICE)
Sep12 120719 83.105 83.255 82.800 82.980 -0.215 19,750 68,001 +917
Dec12 120719 83.220 83.415 83.220 83.310 -0.215 13 674 +0
Mar13 120719 83.660 83.660 83.660 83.660 -0.215      
Total Volume and Open Interest 19,763 68,675 +917
Australian Dollar(CME)
Sep12 120719 103.07 103.89 102.95 103.77 +0.82 148,608 122,207 +1,885
Dec12 120719 102.42 102.98 102.16 102.97 +0.81 59 720 +2
Mar13 120719 102.25 102.25 101.46 102.25 +0.79 0 4 +0
Total Volume and Open Interest 148,667 122,934 +1,887
British Pound(CME)
Sep12 120719 156.52 157.36 156.34 157.20 +0.82 90,736 116,445 -2,070
Dec12 120719 156.36 157.27 156.35 157.17 +0.82 22 474 +2
Mar13 120719 157.15 157.15 156.34 157.15 +0.81 34 56 -34
Total Volume and Open Interest 90,792 116,976 -2,102
Canadian Dollar(CME)
Sep12 120719 98.85 99.21 98.76 99.15 +0.39 90,170 94,549 -304
Dec12 120719 98.70 99.00 98.56 98.95 +0.39 320 7,476 -59
Mar13 120719 98.60 98.80 98.37 98.75 +0.38 72 1,543 +19
Jun13 120719 98.50 98.64 98.18 98.55 +0.37 29 343 +10
Total Volume and Open Interest 90,591 103,963 -334
Japanese Yen(CME)
Sep12 120719 126.94 127.66 126.94 127.33 +0.33 65,872 121,215 -1,265
Dec12 120719 127.16 127.80 127.15 127.47 +0.32 23 541 +3
Mar13 120719 127.80 127.80 127.31 127.64 +0.33 0 46 +0
Total Volume and Open Interest 65,895 121,806 -1,262
Swiss Franc(CME)
Sep12 120719 102.38 102.74 101.95 102.36 +0.13 41,058 62,613 +2,378
Dec12 120719 102.71 102.72 102.32 102.63 +0.11 0 221 +0
Mar13 120719 102.93 102.93 102.83 102.93 +0.10 0 2 +0
Total Volume and Open Interest 41,058 62,836 +2,378
EuroFX(CME)
Sep12 120719 122.92 123.35 122.37 122.87 +0.15 264,786 320,727 -1,234
Dec12 120719 123.10 123.53 122.55 123.02 +0.14 430 1,798 -10
Mar13 120719 123.26 123.26 123.06 123.20 +0.14 5 73 +0
Total Volume and Open Interest 265,221 323,228 -1,244
Mexican Peso(CME)
Aug12 120719 754.2 757.5 754.2 754.2 -3.2      
Sep12 120719 755.0 759.2 750.8 752.0 -3.2 37,561 159,347 +5,903
Total Volume and Open Interest 37,586 159,971 +5,928
Brazilian Real(CME)
Aug12 120719 494.00 496.25 494.00 494.45 +1.95 1 1,619 +0
Sep12 120719 491.25 493.00 491.25 491.65 +2.05 41 2,348 +17
Oct12 120719 489.70 489.70 489.70 489.70 +2.05      
Nov12 120719 487.80 487.80 487.80 487.80 +2.05      
Total Volume and Open Interest 42 16,330 +17
30-Year T-Bonds(CBOT)
Sep12 120719 150~290 151~040 150~110 150~190 -0~220 291,413 622,364 -8,702
Dec12 120719 152~000 152~110 151~130 151~200 -0~230 347 3,886 +115
Mar13 120719 150~280 151~190 150~280 150~280 -0~230 0 3 +0
Total Volume and Open Interest 291,760 626,253 -8,587
10-Year T-Notes(CBOT)
Sep12 120719 134~195 134~240 134~140 134~150 -0~090 729,795 1,801,694 -1,959
Dec12 120719 133~240 133~255 133~155 133~155 -0~100 467 1,949 +175
Mar13 120719 132~205 132~305 132~205 132~205 -0~100      
Total Volume and Open Interest 730,262 1,803,643 -1,784
5-Year T-Notes(CBOT)
Sep12 120719 124~081 124~093 124~075 124~078 -0~010 345,931 1,133,542 -15,712
Dec12 120719 124~042 124~052 124~042 124~042 -0~010 0 96 +0
Mar13 120719 123~090 123~100 123~090 123~090 -0~010      
Total Volume and Open Interest 345,931 1,133,638 -15,712
2 Year T-Notes(CBOT)
Sep12 120719 110~038 110~041 110~038 110~040 +0~002 277,053 978,409 +16,088
Dec12 120719 110~039 110~042 110~039 110~041 +0~002 949 13,093 +943
Mar13 120719 109~107 109~107 109~105 109~107 +0~002      
Total Volume and Open Interest 278,002 991,502 +17,031
Eurodollars(CME)
Sep12 120719 99.595 99.625 99.590 99.605 +0.015 187,368 971,864 -1,321
Dec12 120719 99.590 99.620 99.585 99.600 +0.015 169,947 946,736 +13,208
Mar13 120719 99.575 99.610 99.575 99.590 +0.015 120,125 689,872 +5,718
Jun13 120719 99.560 99.595 99.560 99.575 +0.015 110,772 678,957 +7,000
Sep13 120719 99.540 99.575 99.540 99.555 +0.015 119,199 686,390 +4,240
Dec13 120719 99.510 99.545 99.510 99.525 +0.010 99,890 669,324 +6,290
Mar14 120719 99.485 99.520 99.485 99.500 +0.010 77,154 601,284 +1,720
Jun14 120719 99.445 99.480 99.440 99.460 +0.005 63,780 461,370 +1,914
Sep14 120719 99.400 99.425 99.395 99.410 +0.005 44,664 362,548 -595
Dec14 120719 99.325 99.345 99.320 99.335 unch 39,021 332,910 -3,908
Mar15 120719 99.255 99.280 99.255 99.265 -0.005 31,423 302,572 -995
Jun15 120719 0.851 0.871 0.846 0.856 -0.015 38,046 256,166 +309
Sep15 120719 0.736 0.756 0.726 0.736 -0.015 22,131 240,598 +814
Dec15 120719 0.611 0.626 0.591 0.601 -0.020 28,088 144,590 +2,691
Mar16 120719 0.496 0.511 0.471 0.481 -0.025 13,057 85,862 +1,424
Jun16 120719 0.366 0.381 0.341 0.351 -0.030 11,252 100,015 +1,184
Sep16 120719 0.231 0.246 0.206 0.216 -0.035 6,245 72,063 -555
Dec16 120719 0.091 0.101 0.061 0.071 -0.035 5,456 73,978 +294
Total Volume and Open Interest 1,206,141 7,867,261 +41,824
30 Day Federal Funds(CBOT)
Jul12 120719 99.838 99.838 99.832 99.835 +0.003 1,386 61,872 -209
Aug12 120719 99.855 99.860 99.850 99.850 unch 7,701 51,025 -736
Sep12 120719 99.860 99.865 99.855 99.855 unch 7,309 44,789 -1,140
Oct12 120719 99.865 99.870 99.860 99.860 unch 6,704 54,901 +1,657
Nov12 120719 99.865 99.875 99.860 99.865 +0.005 6,805 37,089 +309
Dec12 120719 99.870 99.880 99.865 99.870 +0.005 5,089 25,702 -474
Total Volume and Open Interest 51,734 486,461 -1,625
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Sep12 120719 99.675 99.675 99.675 99.675 unch      
Dec12 120719 99.675 99.675 99.675 99.675 unch      
Mar13 120719 99.677 99.677 99.677 99.677 unch      
Jun13 120719 99.750 99.750 99.750 99.750 unch      
Sep13 120719 99.750 99.750 99.750 99.750 unch      
Dec13 120719 99.755 99.755 99.755 99.755 unch      
Mar14 120719 99.755 99.755 99.755 99.755 unch      
Jun14 120719 99.615 99.615 99.615 99.615 unch      
Sep14 120719 99.475 99.475 99.475 99.475 unch      
Dec14 120719 99.650 99.650 99.650 99.650 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Sep12 120719 99.68 99.68 99.68 99.68 unch 0 1,785 +0
Dec12 120719 99.68 99.68 99.68 99.68 unch 0 515 +0
Mar13 120719 99.68 99.68 99.68 99.68 unch 0 185 +0
Jun13 120719 99.75 99.75 99.75 99.75 unch 0 202 +0
Sep13 120719 99.75 99.75 99.75 99.75 unch 0 305 +0
Dec13 120719 99.75 99.75 99.75 99.75 unch 0 384 +0
Mar14 120719 99.75 99.75 99.75 99.75 unch 0 344 +0
Jun14 120719 99.61 99.61 99.61 99.61 unch      
Total Volume and Open Interest 0 3,722 +0
Japanese Gov't Bonds(SGX)
Sep12 120719 144.48 144.50 144.42 144.46 -0.01 1,517 20,387 +140
Dec12 120719 143.65 143.65 143.65 143.65 -0.01 0 6 +0
Mar13 120719 141.56 141.56 141.56 141.56 -0.01      
Total Volume and Open Interest 1,517 20,393 +140
Euro-Bund(EUREX)
Sep12 120719 145.21 145.34 144.83 145.14 -0.20 544,260 878,090 +17,380
Dec12 120719 143.52 143.58 143.16 143.43 -0.21 11 1,025 +0
Mar13 120719 143.43 143.43 143.43 143.43 -0.21      
Total Volume and Open Interest 544,271 879,115 +17,380
Euro-Bobl(EUREX)
Sep12 120719 127.95 128.01 127.82 127.95 -0.08 318,927 604,505 +4,444
Dec12 120719 126.33 126.33 126.33 126.33 -0.08 6 2,727 +4
Mar13 120719 126.33 126.33 126.33 126.33 -0.08      
Total Volume and Open Interest 318,933 607,232 +4,448
3-Mth Euribor(EUREX)
Sep12 120719 99.630 99.635 99.630 99.630 unch 0 3,148 +0
Dec12 120719 99.655 99.655 99.655 99.655 unch 0 1,310 +0
Mar13 120719 99.655 99.655 99.655 99.655 unch 0 1,078 +0
Total Volume and Open Interest 0 6,996 +0
Long Gilt(LIFFE)
Sep12 120719 121~16 121~21 120~30 121~08 -0~13 121,404 338,093 -4,347
Dec12 120719 120~14 120~14 120~06 120~06 -0~13 0 70 +0
Total Volume and Open Interest 121,404 338,163 -4,347
3-Mth Short Sterling(LIFFE)
Sep12 120719 99.33 99.34 99.31 99.32 -0.01 151,091 395,329 +11,129
Dec12 120719 99.41 99.42 99.38 99.40 -0.01 175,437 331,627 +4,123
Mar13 120719 99.44 99.46 99.43 99.44 -0.01 117,169 291,291 -3,205
Jun13 120719 99.45 99.47 99.43 99.44 -0.01 100,926 292,217 -3,593
Sep13 120719 99.43 99.46 99.41 99.43 -0.01 107,127 357,400 -711
Dec13 120719 99.41 99.43 99.39 99.40 -0.02 63,164 214,746 -4,803
Total Volume and Open Interest 869,249 2,542,356 +10,282
3-Mth Euribor(LIFFE)
Sep12 120719 99.635 99.635 99.620 99.630 unch 60,695 573,274 +714
Dec12 120719 99.655 99.665 99.645 99.655 unch 87,140 522,104 -5,143
Mar13 120719 99.660 99.665 99.640 99.655 unch 39,356 412,919 +1,080
Total Volume and Open Interest 413,097 3,330,866 -2,417
3-Mth Aus T-Bills(SFE)
Sep12 120719 96.66 96.68 96.63 96.66 unch 17,207 170,849 +605
Dec12 120719 96.98 97.01 96.95 96.97 -0.02 16,449 174,197 +285
Mar13 120719 97.13 97.17 97.11 97.13 -0.01 8,246 116,333 +398
Jun13 120719 97.13 97.16 97.10 97.13 -0.01 4,454 87,332 +543
Sep13 120719 97.06 97.10 97.03 97.06 -0.01 2,735 53,675 +61
Dec13 120719 96.98 97.00 96.94 96.98 unch 1,373 40,442 +337
Mar14 120719 96.94 96.94 96.88 96.93 unch 496 25,565 -120
Jun14 120719 96.89 96.89 96.87 96.88 +0.01 702 12,491 +213
Sep14 120719 96.82 96.83 96.82 96.83 +0.01 59 1,927 +38
Dec14 120719 96.75 96.75 96.75 96.75 +0.01 1 475 -20
Total Volume and Open Interest 51,722 683,335 +2,340
10-Year Aus T-Bonds(SFE)
Sep12 120719 97.17 97.21 97.16 97.17 -0.01 49,679 392,798 +2,608
Dec12 120719 97.17 97.17 97.17 97.17 -0.01      
Total Volume and Open Interest 49,679 392,798 +2,608
3-Year Aus T-Bonds(SFE)
Sep12 120719 97.76 97.80 97.74 97.75 -0.02 117,725 440,304 -2,977
Dec12 120719 97.75 97.75 97.75 97.75 -0.02      
Total Volume and Open Interest 117,725 440,304 -2,977
Gold(CMX)
Aug12 120719 1573.0 1591.5 1572.1 1580.4 +9.6 141,888 172,570 -5,466
Oct12 120719 1575.5 1593.2 1575.0 1582.7 +9.6 3,303 20,558 -62
Dec12 120719 1577.5 1596.0 1577.2 1585.1 +9.6 7,501 129,362 +2,535
Feb13 120719 1579.9 1596.0 1579.9 1587.0 +9.5 641 20,872 -66
Apr13 120719 1588.9 1588.9 1588.9 1588.9 +9.5 148 16,958 +25
Jun13 120719 1588.7 1597.6 1587.6 1590.8 +9.5 520 18,764 +80
Aug13 120719 1592.7 1592.7 1592.7 1592.7 +9.5 51 1,642 +7
Oct13 120719 1600.0 1600.0 1594.8 1594.8 +9.5 12 1,225 -6
Dec13 120719 1602.6 1602.6 1596.9 1596.9 +9.4 801 9,832 +151
Feb14 120719 1599.1 1599.1 1599.1 1599.1 +9.4 0 5 +0
Apr14 120719 1601.5 1601.5 1601.3 1601.3 +9.3 0 1 +0
Jun14 120719 1604.8 1604.8 1603.7 1603.7 +9.3 175 8,743 -125
Total Volume and Open Interest 155,443 431,317 -3,049
Silver(CMX)
Jul12 120719 2722.0 2739.5 2719.4 2719.4 +12.3 1,101 563 -989
Sep12 120719 2714.0 2757.5 2710.0 2721.7 +12.2 38,337 61,137 -197
Dec12 120719 2722.0 2765.0 2721.5 2729.5 +12.1 814 27,037 +299
Mar13 120719 2740.0 2740.0 2734.8 2734.8 +12.2 128 4,541 +84
May13 120719 2736.6 2736.6 2736.6 2736.6 +12.2 11 2,481 +4
Jul13 120719 2737.6 2737.6 2737.6 2737.6 +12.2 50 3,903 +3
Sep13 120719 2730.0 2738.6 2730.0 2738.6 +12.2 40 2,225 -9
Total Volume and Open Interest 40,752 121,819 -747
Platinum(NYMEX)
Jul12 120719 1420.7 1420.7 1420.7 1420.7 +18.9 3 30 -2
Oct12 120719 1406.1 1427.9 1406.1 1423.1 +18.9 5,070 47,586 +52
Jan13 120719 1421.7 1427.1 1417.9 1426.3 +18.8 157 2,288 +116
Apr13 120719 1429.4 1429.4 1429.4 1429.4 +18.7 0 17 +0
Total Volume and Open Interest 5,230 49,929 +166
Palladium(NYMEX)
Sep12 120719 575.00 586.35 574.30 584.85 +7.30 2,759 20,881 +21
Dec12 120719 576.00 586.20 576.00 586.20 +7.30 80 1,153 +34
Mar13 120719 586.25 586.25 586.25 586.25 +7.30      
Total Volume and Open Interest 2,839 22,056 +55
Copper(CMX)
Jul12 120719 349.20 353.90 349.00 353.40 +6.10 683 1,889 -251
Sep12 120719 347.40 354.50 346.95 353.45 +6.05 45,445 81,384 +691
Dec12 120719 348.35 355.25 348.25 354.20 +5.95 4,888 36,109 +1,826
Mar13 120719 353.30 355.00 352.75 354.85 +5.85 723 7,309 +119
May13 120719 350.65 356.30 350.65 355.15 +5.80 163 1,704 +44
Total Volume and Open Interest 52,386 138,098 +2,465
DJIA Index(CBOT)
Sep12 120719 12864 12930 12845 12880 +20 107 12,686 -45
Dec12 120719 12801 12801 12781 12801 +20 0 14 +0
Mar13 120719 12734 12734 12714 12734 +20      
Jun13 120719 12658 12658 12638 12658 +20      
Total Volume and Open Interest 107 12,700 -45
E-mini DJIA Index(CBOT)
Sep12 120719 12862 12936 12835 12880 +20 128,911 83,090 +830
Dec12 120719 12788 12801 12785 12801 +20 8 81 -1
Mar13 120719 12734 12734 12734 12734 +20 0 2 +0
Jun13 120719 12658 12658 12658 12658 +20 0 38 +0
Total Volume and Open Interest 128,919 83,211 +829
S & P 500(CME)
Sep12 120719 1367.40 1375.70 1366.50 1371.90 +4.60 8,981 227,942 +1,151
Dec12 120719 1364.30 1368.20 1359.30 1364.90 +4.60 390 11,370 -40
Mar13 120719 1358.10 1360.80 1352.60 1358.10 +4.50 25 448 +0
Jun13 120719 1351.20 1353.90 1345.70 1351.20 +4.50 0 19 +0
Total Volume and Open Interest 9,396 239,779 +1,111
S & P 500 E-Mini(Globex)
Sep12 120719 1367.25 1376.00 1366.00 1372.00 +4.75 1,970,476 2,788,070 -5,700
Dec12 120719 1360.50 1368.75 1359.75 1365.00 +4.75 1,996 18,766 +393
Total Volume and Open Interest 1,972,477 2,808,514 -5,306
NASDAQ 100(CME)
Sep12 120719 2623.80 2659.00 2623.30 2652.30 +32.30 603 7,080 -294
Dec12 120719 2644.80 2650.00 2613.00 2644.80 +31.80      
Mar13 120719 2639.30 2639.30 2607.50 2639.30 +31.80      
Total Volume and Open Interest 603 7,080 -294
NASDAQ 100 E-Mini(Globex)
Sep12 120719 2623.00 2658.00 2623.00 2652.30 +32.30 269,331 339,390 -605
Dec12 120719 2632.80 2646.50 2629.50 2644.80 +31.80 9 62 +6
Total Volume and Open Interest 269,340 339,460 -599
S & P Midcap 400(CME)
Sep12 120719 947.00 952.00 944.00 947.00 +0.50 0 1,181 +0
Dec12 120719 944.00 944.00 943.50 944.00 +0.50      
Mar13 120719 942.00 942.00 941.50 942.00 +0.50      
Total Volume and Open Interest 0 1,181 +0
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Sep12 120719 8800 8840 8785 8810 +25 3,600 29,525 +353
Dec12 120719 8770 8770 8770 8770 +25 0 6 +0
Total Volume and Open Interest 3,600 29,531 +353
Nikkei 225(SGX)
Sep12 120719 8745 8835 8725 8785 +45 53,944 178,929 -3,123
Dec12 120719 8720 8730 8720 8725 +45 520 9,543 +515
Mar13 120719 8710 8710 8710 8710 +40 0 48 +0
Total Volume and Open Interest 54,945 194,552 -2,713
CAC 40(EURONEXT)
Jul12 120719 3249.0 3272.5 3237.5 3263.0 +28.0 228,907 319,932 +573
Aug12 120719 3247.0 3272.0 3238.0 3262.5 +27.0 142,081 129,261 +68,067
Sep12 120719 3239.0 3265.0 3236.0 3256.5 +26.5 601 33,920 -1,716
Total Volume and Open Interest 371,589 483,253 +66,924
Hang Seng Index(HKFE)
Jul12 120719 19410 19620 19370 19566 +357 74,985 92,788 +3,506
Aug12 120719 19415 19570 19332 19525 +360 1,282 4,317 +651
Sep12 120719 19268 19486 19252 19440 +356 526 4,328 +189
Total Volume and Open Interest 77,164 104,601 +4,554
DAX(EUREX)
Sep12 120719 6713.0 6776.5 6699.0 6753.0 +71.5 116,692 172,078 +276
Dec12 120719 6705.0 6775.5 6704.0 6754.0 +71.5 480 8,859 +282
Mar13 120719 6765.5 6771.0 6746.5 6757.0 +71.0 16 616 +12
Total Volume and Open Interest 117,188 181,553 +570
FT-SE 100(EURONEXT)
Sep12 120719 5647.50 5685.00 5641.50 5664.00 +28.50 89,183 625,544 -4,519
Dec12 120719 5620.50 5642.00 5618.50 5634.00 +28.50 8 627 +0
Mar13 120719 5593.00 5593.00 5593.00 5593.00 +28.50 0 216 +0
Total Volume and Open Interest 89,191 626,387 -4,519
SPI 200(SFE)
Sep12 120719 4094.0 4167.0 4089.0 4160.0 +68.0 26,359 234,401 -4,516
Dec12 120719 4138.0 4160.0 4138.0 4158.0 +69.0 122 5,323 +1
Mar13 120719 4122.0 4122.0 4122.0 4122.0 +69.0 0 1,402 +0
Total Volume and Open Interest 28,045 246,697 -3,358
GSCI(CME)
Aug12 120719 649.50 654.00 639.20 654.00 +14.75 452 8,549 +169
Sep12 120719 647.50 652.00 637.70 652.00 +14.25      
Oct12 120719 652.50 652.50 638.95 652.50 +13.50      
Total Volume and Open Interest 452 8,549 +10
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