Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon July 23, 2012
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Aug12 120723 1761.00 1762.75 1687.50 1698.50 -59.00 50,885 69,121 -4,058
Sep12 120723 1715.25 1720.00 1644.00 1647.75 -65.50 23,491 46,419 +1,567
Nov12 120723 1690.75 1691.50 1616.25 1622.25 -64.00 212,731 402,217 +4,482
Jan13 120723 1673.00 1673.00 1598.00 1602.25 -61.00 35,044 82,429 -3,300
Mar13 120723 1545.75 1545.75 1475.25 1478.00 -60.75 33,232 85,878 -1,945
May13 120723 1454.00 1456.00 1403.50 1407.00 -47.00 19,409 71,453 +1,031
Jul13 120723 1440.25 1446.50 1397.00 1401.25 -45.25 18,749 54,206 -853
Aug13 120723 1398.00 1417.50 1378.75 1378.75 -38.75 68 269 +16
Sep13 120723 1331.00 1351.50 1320.75 1320.75 -30.75 67 339 +2
Nov13 120723 1310.00 1310.00 1265.75 1269.75 -34.25 5,439 22,868 +1,088
Jan14 120723 1275.00 1307.25 1274.25 1274.25 -33.00 18 188 +0
Mar14 120723 1271.00 1305.25 1271.00 1271.00 -34.25 5 13 +2
May14 120723 1271.00 1305.25 1271.00 1271.00 -34.25 0 1 +0
Jul14 120723 1275.00 1309.25 1275.00 1275.00 -34.25 1 9 +0
Total Volume and Open Interest 399,183 836,188 -1,949
Soybean Meal(CBOT)
Aug12 120723 544.60 548.80 523.00 523.00 -20.00 37,485 35,924 -6,141
Sep12 120723 531.80 533.70 508.30 508.30 -20.00 24,125 43,164 -634
Oct12 120723 512.70 512.70 492.20 492.20 -20.00 10,068 22,773 +959
Dec12 120723 509.70 509.80 484.30 484.30 -20.00 67,475 117,540 -3,336
Jan13 120723 487.10 489.70 469.50 469.50 -20.00 6,853 9,296 -186
Mar13 120723 445.00 445.00 422.80 422.80 -20.00 6,989 12,891 -253
May13 120723 409.90 409.90 396.60 396.60 -20.00 6,252 9,440 +101
Jul13 120723 400.00 404.80 385.10 385.30 -19.50 5,349 10,413 +821
Aug13 120723 390.00 391.00 378.60 378.60 -16.00 91 569 +45
Sep13 120723 375.50 383.80 367.80 367.80 -16.00 86 561 +40
Total Volume and Open Interest 165,533 268,926 -8,461
Soybean Oil(CBOT)
Aug12 120723 54.36 54.47 53.10 53.75 -0.61 36,729 41,238 -5,368
Sep12 120723 54.57 54.57 53.29 53.96 -0.60 21,536 44,252 -810
Oct12 120723 54.08 54.19 53.48 54.16 -0.60 5,036 21,405 +1,120
Dec12 120723 55.05 55.29 53.88 54.58 -0.60 67,545 143,598 -870
Jan13 120723 55.37 55.37 54.15 54.80 -0.57 8,512 27,075 +148
Mar13 120723 55.44 55.55 54.38 55.00 -0.54 10,468 19,458 -651
May13 120723 55.63 55.63 54.08 55.06 -0.57 5,786 12,610 +366
Jul13 120723 55.63 55.63 54.50 55.13 -0.58 3,140 8,633 +414
Aug13 120723 55.63 55.85 54.60 55.12 -0.56 464 2,012 +260
Sep13 120723 55.63 55.63 54.71 55.00 -0.54 131 1,127 +40
Total Volume and Open Interest 160,477 328,804 -5,198
Canola(WCE)
Jul12 120713 683.9 683.9 683.9 683.9 +2.4      
Nov12 120723 641.0 641.0 614.8 629.7 -15.1 10,998 156,167 +312
Jan13 120723 630.7 639.5 617.1 632.0 -15.1 5,995 34,699 +1,513
Mar13 120723 631.0 640.0 627.0 631.8 -15.2 811 14,838 +220
May13 120723 636.6 636.6 627.3 627.3 -14.6 675 18,261 +315
Total Volume and Open Interest 18,696 228,295 +2,439
Corn(CBOT)
Sep12 120723 823.00 824.00 795.25 814.00 -10.50 104,662 365,641 -2,905
Dec12 120723 800.00 800.00 767.25 785.50 -10.25 216,492 511,102 +8,242
Mar13 120723 788.00 788.50 756.75 776.50 -4.75 47,639 137,630 +464
May13 120723 783.00 786.00 753.50 772.00 -5.00 10,771 24,405 +1,465
Jul13 120723 774.00 775.00 747.25 764.00 -5.75 24,222 65,316 +4,969
Sep13 120723 660.25 668.00 650.00 665.75 +2.75 1,848 10,018 +320
Dec13 120723 620.00 629.00 611.25 622.25 +3.25 7,694 56,941 +1,519
Mar14 120723 624.75 627.00 622.75 627.00 +4.25 185 1,604 +35
May14 120723 625.00 626.00 621.75 626.00 +4.25 17 360 +3
Jul14 120723 620.00 630.00 620.00 627.25 +6.25 95 954 -32
Total Volume and Open Interest 413,802 1,178,371 +14,155
Wheat(CBOT)
Sep12 120723 944.50 947.25 903.75 912.75 -30.50 79,484 181,902 +3,468
Dec12 120723 953.25 953.25 912.25 919.00 -29.25 59,068 154,906 -97
Mar13 120723 925.00 930.50 907.00 910.00 -15.00 18,031 44,048 -425
May13 120723 896.50 907.00 887.50 891.00 -4.50 2,704 13,829 -152
Jul13 120723 819.50 824.00 805.50 810.50 -9.00 7,280 42,845 -13
Sep13 120723 809.00 821.00 806.50 809.75 -8.50 372 633 -21
Total Volume and Open Interest 169,740 462,259 +3,286
Wheat(KCBT)
Sep12 120723 939.00 940.00 905.25 914.00 -27.00 17,058 81,230 +994
Dec12 120723 953.25 953.25 921.75 929.50 -24.50 13,010 49,700 +1,788
Mar13 120723 950.00 956.50 928.00 934.50 -16.50 4,267 13,378 +906
May13 120723 941.50 951.00 927.00 929.00 -11.50 785 5,815 +287
Jul13 120723 862.00 864.00 848.00 848.00 -11.00 1,413 12,022 +267
Sep13 120723 860.00 860.00 842.75 844.00 -8.00 87 386 -23
Total Volume and Open Interest 36,755 163,304 +4,286
Wheat(MGE)
Jul12 120713 935.25 935.25 935.25 935.25 +2.50 0 16 +0
Sep12 120723 1031.75 1035.00 1004.00 1005.50 -26.00 2,282 17,218 +461
Dec12 120723 1022.25 1034.00 1003.50 1005.00 -23.25 2,378 15,071 +203
Mar13 120723 1025.00 1034.50 1005.00 1007.50 -21.25 684 3,814 +281
May13 120723 1010.00 1012.00 1000.00 1003.25 -16.00 44 919 -13
Total Volume and Open Interest 5,538 37,671 +1,008
Oats(CBOT)
Sep12 120723 389.25 389.25 369.50 380.50 -6.50 71 2,393 +4
Dec12 120723 388.25 389.00 372.25 382.25 -6.75 400 7,667 +16
Mar13 120723 381.00 393.25 381.00 386.75 -6.50 21 152 +10
May13 120723 390.50 397.00 390.50 390.50 -6.50 2 2 +1
Total Volume and Open Interest 496 10,220 +33
Rough Rice(CBOT)
Sep12 120723 15.55 15.57 15.25 15.45 -0.09 661 10,668 +164
Nov12 120723 15.78 15.83 15.51 15.72 -0.08 86 2,171 +33
Jan13 120723 15.90 16.05 15.90 15.99 -0.08 15 209 +12
Mar13 120723 16.35 16.35 16.23 16.24 -0.09 0 103 +0
Total Volume and Open Interest 762 13,173 +209
Live Cattle(CME)
Aug12 120723 117.800 118.800 117.700 118.600 +0.650 23,983 62,100 -2,770
Oct12 120723 123.000 123.950 122.785 123.500 +0.400 29,311 123,533 +3,520
Dec12 120723 126.300 127.285 126.135 126.580 +0.280 14,174 68,122 -804
Feb13 120723 128.685 129.800 128.685 129.250 +0.650 7,658 30,282 +342
Apr13 120723 132.100 132.900 131.450 132.300 +0.400 3,167 14,446 +995
Jun13 120723 129.450 130.500 129.450 129.900 +0.300 645 4,595 +151
Total Volume and Open Interest 79,259 305,156 +1,599
Feeder Cattle(CME)
Aug12 120723 136.325 138.550 134.935 135.650 -0.450 4,782 12,768 -556
Sep12 120723 138.500 140.735 137.100 137.735 -0.800 2,818 7,656 -79
Oct12 120723 140.575 142.750 139.130 139.785 -0.715 2,534 7,210 -28
Nov12 120723 142.500 144.630 141.075 141.500 -0.785 1,853 4,530 +153
Jan13 120723 145.235 147.485 144.485 144.880 -0.305 1,127 3,545 +86
Mar13 120723 147.880 149.825 147.450 148.000 +0.050 155 648 +35
Apr13 120723 150.250 150.630 148.750 149.600 +0.500 91 228 +37
Total Volume and Open Interest 13,423 36,863 -321
Lean Hogs(CME)
Aug12 120723 93.350 93.980 93.100 93.330 -0.370 14,322 27,571 -3,264
Oct12 120723 79.300 79.500 78.700 78.850 -0.950 21,540 85,720 +3,212
Dec12 120723 76.250 76.725 75.885 76.050 -0.600 7,364 49,280 -426
Feb13 120723 80.800 81.100 80.385 80.700 -0.150 5,174 25,441 -413
Apr13 120723 85.480 85.480 84.800 84.900 -0.985 1,887 16,842 -121
May13 120723 91.135 91.430 91.000 91.430 -0.520 63 746 +16
Jun13 120723 94.000 94.500 93.950 94.285 -0.465 960 9,341 -5
Jul13 120723 94.500 94.680 94.300 94.500 -0.400 196 3,097 -18
Total Volume and Open Interest 51,725 219,641 -920
Class III Milk(CME)
Jul12 120723 16.70 16.73 16.66 16.67 unch 41 3,692 -22
Aug12 120723 17.96 17.99 17.73 17.82 -0.14 299 4,924 -22
Sep12 120723 19.19 19.25 19.01 19.12 -0.02 413 3,935 +61
Oct12 120723 19.09 19.20 19.03 19.06 -0.02 135 3,274 +35
Nov12 120723 19.04 19.18 18.90 18.98 -0.06 111 2,960 +39
Total Volume and Open Interest 1,184 24,886 +193
Cocoa(ICE)
Sep12 120723 2229 2270 2188 2238 +9 11,887 68,469 -145
Dec12 120723 2233 2283 2207 2254 +9 2,823 47,356 +167
Mar13 120723 2241 2298 2223 2267 +9 2,255 34,980 +28
May13 120723 2249 2309 2238 2279 +7 870 14,434 -265
Jul13 120723 2263 2314 2250 2292 +7 279 7,641 +97
Sep13 120723 2271 2303 2257 2301 +6 157 4,524 +58
Dec13 120723 2309 2309 2309 2309 +5 90 5,962 -32
Total Volume and Open Interest 18,368 188,499 -93
Coffee "C"(ICE)
Sep12 120723 185.85 186.40 183.10 185.10 -1.85 14,133 67,770 -4
Dec12 120723 188.75 189.00 185.85 187.65 -1.95 6,701 42,088 +446
Mar13 120723 191.55 191.65 189.10 190.55 -1.90 4,191 17,476 -583
May13 120723 193.20 193.50 191.05 192.50 -1.70 450 5,145 -219
Jul13 120723 195.10 195.10 193.10 194.45 -1.50 114 3,580 -14
Sep13 120723 197.00 197.00 195.00 196.40 -1.40 104 987 -16
Total Volume and Open Interest 25,776 138,378 -391
Orange Juice(ICE)
Sep12 120723 110.00 110.35 108.05 109.40 -0.60 1,101 13,527 +10
Nov12 120723 109.45 109.55 107.60 108.80 -0.55 177 5,104 +28
Jan13 120723 109.20 110.05 107.75 108.80 -0.50 38 1,805 +37
Mar13 120723 108.20 109.55 108.20 109.00 -0.45 40 1,189 +23
May13 120723 109.55 109.55 109.55 109.55 -0.45 4 182 +2
Jul13 120723 111.45 111.45 111.45 111.45 -0.45 1 10 +0
Total Volume and Open Interest 1,361 21,819 +100
Sugar #11(ICE)
Oct12 120723 23.92 24.00 23.48 23.89 -0.03 66,553 318,445 +5,915
Mar13 120723 23.94 24.00 23.65 23.96 -0.02 27,775 148,287 -5,506
May13 120723 23.32 23.38 23.06 23.32 +0.03 9,480 49,126 -590
Jul13 120723 22.87 22.98 22.68 22.86 +0.03 5,866 72,464 +115
Oct13 120723 22.75 22.80 22.50 22.68 +0.03 2,608 33,567 +355
Mar14 120723 22.64 22.75 22.50 22.64 +0.07 779 24,981 -339
May14 120723 22.26 22.35 22.18 22.30 +0.10 165 6,898 +67
Jul14 120723 21.98 22.06 21.93 22.04 +0.11 157 5,614 -11
Total Volume and Open Interest 113,554 666,954 +149
London Cocoa(LCE)
Sep12 120723 1536 1566 1535 1554 +11 3,125 50,133 -1,554
Dec12 120723 1521 1555 1520 1544 +18 1,537 52,225 +41
Mar13 120723 1507 1539 1506 1528 +16 1,361 50,418 +464
May13 120723 1511 1539 1507 1529 +17 1,107 19,887 +118
Jul13 120723 1515 1539 1510 1533 +18 33 10,255 +72
Sep13 120723 1513 1534 1510 1534 +16 4 5,514 +23
Dec13 120723 1511 1536 1510 1536 +16 0 7,306 +0
Total Volume and Open Interest 7,167 196,285 -836
London Sugar(LCE)
Oct12 120723 646.60 649.90 640.50 645.60 -4.90 4,777 26,637 +2,176
Dec12 120723 623.90 625.00 615.90 621.10 -3.10 1,739 9,756 +6
Mar13 120723 624.20 626.00 617.20 622.70 -1.50 2,052 10,845 -6
May13 120723 614.20 617.10 610.80 615.10 +0.30 1,210 3,025 +17
Aug13 120723 602.20 602.60 599.00 600.80 +2.00 475 1,981 +40
Total Volume and Open Interest 10,455 54,247 +2,250
Cotton(ICE)
Oct12 120723 71.74 71.85 70.62 71.35 -0.71 114 422 -29
Dec12 120723 72.90 72.90 71.21 72.19 -0.75 11,299 132,210 -127
Mar13 120723 72.91 73.30 71.88 72.63 -0.84 3,551 25,406 +382
May13 120723 73.40 73.76 72.66 73.35 -0.82 414 5,423 -12
Jul13 120723 74.24 74.75 73.67 74.27 -0.65 98 6,033 -3
Oct13 120723 76.33 76.33 76.33 76.33 -0.55 2 5 +2
Total Volume and Open Interest 15,495 171,245 +207
Lumber(CME)
Sep12 120723 291.5 296.0 289.2 294.9 +1.1 737 5,963 +51
Nov12 120723 286.5 289.8 283.7 288.9 +0.1 302 1,446 +27
Jan13 120723 291.0 294.5 291.0 293.6 -1.2 16 270 +11
Mar13 120723 298.8 298.8 296.0 298.0 -2.1 1 119 -1
Total Volume and Open Interest 1,056 7,801 +88
Crude Oil(NYM)
Sep12 120723 91.61 91.64 87.91 88.14 -3.69 288,797 314,109 +19,957
Oct12 120723 91.65 91.91 88.20 88.43 -3.67 53,691 92,610 +3,575
Nov12 120723 91.88 92.10 88.53 88.73 -3.66 34,760 74,437 +3,347
Dec12 120723 92.07 92.53 88.83 89.08 -3.63 75,742 169,715 +361
Jan13 120723 92.68 92.68 89.26 89.44 -3.59 19,767 77,448 +3,931
Feb13 120723 92.63 92.63 89.70 89.71 -3.54 10,636 29,692 -217
Mar13 120723 91.06 91.34 89.73 89.90 -3.48 11,208 37,395 +1,431
Apr13 120723 90.01 90.25 90.01 90.01 -3.42 3,639 17,473 -77
May13 120723 90.31 91.52 89.90 90.07 -3.35 4,512 18,563 +401
Jun13 120723 92.51 92.51 89.91 90.09 -3.28 23,483 76,135 -1,045
Jul13 120723 89.78 90.93 89.78 90.05 -3.23 3,418 24,762 +367
Aug13 120723 90.18 90.77 89.94 89.94 -3.18 2,419 16,421 +131
Sep13 120723 90.25 90.43 89.80 89.80 -3.13 2,406 22,453 +73
Oct13 120723 89.63 89.63 89.63 89.63 -3.08 1,076 13,186 +118
Nov13 120723 89.46 89.46 89.46 89.46 -3.03 1,419 18,271 +107
Dec13 120723 90.62 90.73 89.00 89.29 -3.00 30,340 119,401 +1,439
Total Volume and Open Interest 690,954 1,397,083 +768
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 120723 91.750 91.750 87.925 88.150 -3.675 10,364 2,239 +506
Oct12 120723 91.925 91.925 88.275 88.425 -3.675 114 132 +47
Nov12 120723 91.800 91.800 88.575 88.725 -3.675 43 1,806 +23
Dec12 120723 92.475 92.475 88.975 89.075 -3.625 51 2,546 +22
Jan13 120723 89.450 89.450 89.450 89.450 -3.575 26 769 +22
Feb13 120723 91.925 91.925 89.700 89.700 -3.550 4 79 +2
Mar13 120723 89.900 89.900 89.900 89.900 -3.475 2 3 +2
Apr13 120723 90.000 90.000 90.000 90.000 -3.425 0 1 +0
Total Volume and Open Interest 10,604 7,778 -1,475
Heating Oil(NYM)
Aug12 120723 292.36 292.45 281.55 281.89 -10.54 40,717 52,067 -3,243
Sep12 120723 292.38 292.48 281.75 282.06 -10.32 37,686 78,706 +1,295
Oct12 120723 292.81 292.81 282.51 282.79 -10.05 14,495 33,170 -917
Nov12 120723 285.12 287.23 283.19 283.45 -9.81 8,687 27,764 -445
Dec12 120723 293.29 293.41 283.57 283.87 -9.62 18,880 39,739 -1,001
Jan13 120723 291.10 291.10 283.87 284.16 -9.41 6,614 23,075 +1,147
Feb13 120723 284.81 286.50 283.46 283.46 -9.17 2,487 10,336 +168
Mar13 120723 282.69 284.68 281.68 281.76 -9.02 4,493 16,785 +12
Apr13 120723 281.60 282.54 279.27 279.61 -8.90 2,722 18,137 -329
May13 120723 282.50 284.31 282.01 282.01 -8.78 1,095 8,813 -4
Jun13 120723 283.08 283.10 281.07 281.07 -8.67 1,166 6,451 +335
Jul13 120723 283.04 283.50 281.11 281.11 -8.59 199 2,342 +94
Aug13 120723 283.01 283.01 281.25 281.25 -8.52 188 660 -37
Sep13 120723 283.05 283.05 281.35 281.35 -8.52 50 381 +29
Total Volume and Open Interest 140,180 323,347 -2,858
Gasoline(NYMEX)
Aug12 120723 294.10 294.40 284.70 288.29 -6.01 55,803 45,807 -3,380
Sep12 120723 284.31 284.74 274.36 276.38 -8.07 52,766 87,433 +3,264
Oct12 120723 265.24 265.34 255.21 256.66 -8.51 25,099 36,145 +3,370
Nov12 120723 259.27 259.48 249.85 251.08 -8.49 9,925 23,365 +1,349
Dec12 120723 256.68 256.83 247.25 248.32 -8.53 8,621 35,373 +1,649
Jan13 120723 248.50 250.81 246.89 247.42 -8.57 3,332 13,808 +653
Feb13 120723 248.15 250.25 246.75 247.77 -8.62 833 4,050 -130
Mar13 120723 255.32 255.32 248.36 249.09 -8.62 527 5,822 +86
Apr13 120723 265.54 265.54 263.24 263.24 -8.62 106 6,325 +8
May13 120723 262.14 262.14 262.14 262.14 -8.62 42 1,224 +7
Total Volume and Open Interest 157,742 271,699 +7,142
e-miNY RBOB Gasoline(NYM)
Aug12 120723 288.30 288.30 288.29 288.30 -6.00 1 5 +1
Sep12 120723 276.40 276.40 276.38 276.40 -8.10      
Oct12 120723 256.70 256.70 256.66 256.70 -8.50      
Nov12 120723 251.10 251.10 251.08 251.10 -8.50      
Total Volume and Open Interest 1 5 +1
Natural Gas(NYM)
Aug12 120723 3.083 3.130 2.991 3.117 +0.036 169,959 67,710 -12,277
Sep12 120723 3.081 3.121 2.977 3.111 +0.035 106,085 271,832 +6,241
Oct12 120723 3.088 3.128 2.992 3.116 +0.033 81,168 164,513 +7,519
Nov12 120723 3.225 3.255 3.144 3.233 +0.014 41,536 112,991 -1,210
Dec12 120723 3.450 3.480 3.385 3.463 +0.012 27,111 51,907 -1,786
Jan13 120723 3.581 3.604 3.513 3.587 +0.006 33,718 120,792 +3,048
Feb13 120723 3.585 3.610 3.522 3.593 +0.006 5,243 27,919 +7
Mar13 120723 3.542 3.568 3.482 3.552 +0.007 7,744 44,806 -2,053
Apr13 120723 3.490 3.529 3.451 3.514 +0.007 9,349 69,083 -1,221
May13 120723 3.476 3.539 3.468 3.530 +0.005 761 16,971 +55
Jun13 120723 3.560 3.572 3.502 3.563 +0.003 442 8,487 -41
Jul13 120723 3.553 3.614 3.550 3.604 unch 421 12,657 +108
Aug13 120723 3.620 3.635 3.571 3.626 -0.001 538 9,612 +42
Sep13 120723 3.579 3.641 3.573 3.630 -0.002 319 7,376 +38
Oct13 120723 3.613 3.680 3.612 3.665 -0.001 1,599 35,195 +164
Nov13 120723 3.728 3.790 3.723 3.777 -0.003 162 17,394 +59
Total Volume and Open Interest 487,611 1,140,478 -962
Brent Crude Oil(ICE)
Sep12 120723 106.90 106.94 102.42 103.26 -3.57 199,489 243,107 -1,341
Oct12 120723 105.85 105.86 101.70 102.46 -3.68 106,863 204,591 -3,570
Nov12 120723 105.48 105.48 101.37 102.05 -3.74 63,147 97,798 -3,558
Dec12 120723 105.07 105.11 101.11 101.74 -3.75 95,098 138,202 +5,696
Jan13 120723 104.53 104.70 100.89 101.46 -3.73 16,957 44,341 +2,058
Feb13 120723 104.21 104.38 100.62 101.17 -3.70 7,824 24,593 +438
Mar13 120723 103.31 103.38 100.45 100.89 -3.65 10,160 30,399 -1,176
Apr13 120723 102.44 102.44 100.21 100.62 -3.58 6,642 14,744 +531
May13 120723 102.14 102.14 99.93 100.34 -3.53 5,838 13,516 -573
Jun13 120723 102.04 102.05 99.53 100.05 -3.48 17,600 59,689 -519
Jul13 120723 99.81 99.81 99.81 99.81 -3.42 2,907 13,007 +919
Aug13 120723 99.54 99.54 99.54 99.54 -3.36 1,039 12,499 +217
Sep13 120723 99.25 99.25 99.25 99.25 -3.30 1,039 12,769 +94
Oct13 120723 98.95 98.95 98.95 98.95 -3.25 333 8,544 +12
Total Volume and Open Interest 582,928 1,161,150 +16
Gas Oil(ICE)
Aug12 120723 923.50 923.50 889.25 894.75 -24.75 65,685 124,659 -5,243
Sep12 120723 922.50 922.50 889.25 894.50 -24.25 82,516 114,629 +5,711
Oct12 120723 915.75 915.75 887.50 892.75 -23.75 39,141 68,844 -1,282
Nov12 120723 908.50 908.50 885.00 890.00 -23.50 19,719 33,705 +979
Dec12 120723 910.50 910.50 881.25 887.25 -23.00 37,217 67,727 +1,791
Jan13 120723 894.00 894.00 879.75 885.50 -22.75 6,771 23,186 -362
Feb13 120723 891.50 891.50 882.75 883.50 -22.25 1,970 16,770 +131
Mar13 120723 888.50 888.50 874.50 880.75 -21.50 2,608 15,585 +201
Apr13 120723 878.00 878.50 875.75 878.25 -21.00 1,788 12,166 -75
May13 120723 875.75 876.00 875.00 875.50 -20.75 1,910 9,715 +252
Total Volume and Open Interest 270,917 585,270 +1,900
Ethanol(CBOT)
Jul12 120705 2.417 2.419 2.388 2.398 +0.044 15 82 -53
Aug12 120723 2.700 2.700 2.628 2.651 -0.054 542 789 -143
Sep12 120723 2.662 2.662 2.590 2.609 -0.049 794 1,492 -388
Oct12 120723 2.576 2.582 2.543 2.560 -0.047 242 1,541 -20
Nov12 120723 2.517 2.543 2.505 2.516 -0.056 404 1,526 +19
Dec12 120723 2.519 2.531 2.492 2.499 -0.054 402 1,394 +36
Jan13 120723 2.500 2.513 2.478 2.486 -0.049 132 1,370 +31
Feb13 120723 2.468 2.485 2.459 2.466 -0.041 242 1,096 +26
Total Volume and Open Interest 3,316 11,973 -424
WTI Crude Oil(ICE)
Sep12 120723 91.41 91.62 87.92 88.14 -3.69 53,807 62,746 +1,081
Oct12 120723 91.62 91.89 88.21 88.43 -3.67 15,645 32,242 +624
Nov12 120723 90.93 90.93 88.61 88.73 -3.66 11,885 20,839 +1,863
Dec12 120723 92.05 92.05 88.98 89.08 -3.63 23,058 85,955 +1,951
Jan13 120723 89.90 90.40 89.30 89.44 -3.59 5,726 15,681 +112
Feb13 120723 91.45 91.45 89.71 89.71 -3.54 3,415 9,507 -95
Mar13 120723 90.41 91.03 89.90 89.90 -3.48 3,212 8,888 +672
Apr13 120723 90.50 91.13 90.01 90.01 -3.42 1,245 3,735 -25
May13 120723 90.53 91.17 90.07 90.07 -3.35 1,016 2,997 +58
Jun13 120723 90.52 91.16 90.06 90.09 -3.28 4,527 24,750 +194
Jul13 120723 90.05 90.05 90.05 90.05 -3.23 460 2,073 +17
Aug13 120723 89.94 89.94 89.94 89.94 -3.18 252 3,115 -11
Sep13 120723 89.80 89.80 89.80 89.80 -3.13 261 7,093 +11
Oct13 120723 89.63 89.63 89.63 89.63 -3.08 129 1,520 +37
Nov13 120723 89.46 89.46 89.46 89.46 -3.03 90 3,372 +11
Dec13 120723 89.62 90.62 89.21 89.29 -3.00 9,135 55,271 +2,933
Total Volume and Open Interest 137,494 418,274 -3,852
US Dollar Index(ICE)
Sep12 120723 83.750 84.140 83.720 83.815 +0.243 18,933 67,514 -1,239
Dec12 120723 84.150 84.465 84.030 84.185 +0.272 18 671 -3
Mar13 120723 84.565 84.565 84.565 84.565 +0.303      
Total Volume and Open Interest 18,951 68,185 -1,242
Australian Dollar(CME)
Sep12 120723 103.08 103.12 101.91 102.13 -1.07 137,655 130,102 +6,434
Dec12 120723 101.76 102.41 101.27 101.38 -1.03 37 733 +17
Mar13 120723 100.71 101.71 100.71 100.71 -1.00 0 4 +0
Total Volume and Open Interest 137,692 130,842 +6,451
British Pound(CME)
Sep12 120723 156.07 156.14 154.82 155.19 -0.95 102,754 111,404 -4,853
Dec12 120723 156.05 156.11 154.97 155.17 -0.94 76 532 +56
Mar13 120723 155.32 156.11 155.18 155.18 -0.93 0 44 +0
Total Volume and Open Interest 102,836 111,987 -4,791
Canadian Dollar(CME)
Sep12 120723 98.52 98.66 97.87 98.16 -0.50 99,168 91,779 -2,783
Dec12 120723 98.34 98.46 97.68 97.97 -0.49 766 7,482 -103
Mar13 120723 97.65 98.26 97.65 97.78 -0.48 21 1,552 +11
Jun13 120723 97.60 98.07 97.60 97.60 -0.47 24 347 +6
Total Volume and Open Interest 99,979 101,208 -2,869
Japanese Yen(CME)
Sep12 120723 127.55 128.39 127.42 127.62 +0.10 65,485 127,936 +5,095
Dec12 120723 127.68 128.51 127.67 127.79 +0.12 54 574 +26
Mar13 120723 127.85 127.96 127.84 127.96 +0.12 2 47 +1
Total Volume and Open Interest 65,541 128,561 +5,122
Swiss Franc(CME)
Sep12 120723 101.02 101.37 100.62 101.09 -0.28 37,606 64,076 -357
Dec12 120723 101.39 101.64 101.38 101.38 -0.26 19 202 -18
Mar13 120723 101.68 101.94 101.68 101.68 -0.26 0 2 +0
Total Volume and Open Interest 37,625 64,280 -375
EuroFX(CME)
Sep12 120723 121.32 121.54 120.76 121.35 -0.33 255,789 320,781 -1,214
Dec12 120723 121.49 121.84 120.98 121.52 -0.32 853 2,444 +66
Mar13 120723 121.38 122.01 121.10 121.71 -0.30 37 89 +16
Total Volume and Open Interest 256,679 323,944 -1,132
Mexican Peso(CME)
Aug12 120723 734.8 748.2 734.8 734.8 -13.5      
Sep12 120723 744.8 745.5 732.0 732.8 -13.2 30,569 160,068 +22
Total Volume and Open Interest 30,576 160,706 +29
Brazilian Real(CME)
Aug12 120723 489.70 490.60 488.30 489.00 -3.80 2 1,621 +0
Sep12 120723 486.00 487.25 485.05 486.40 -3.70 2 2,361 +1
Oct12 120723 484.45 488.15 484.45 484.45 -3.70      
Nov12 120723 482.55 486.25 482.55 482.55 -3.70      
Total Volume and Open Interest 4 16,365 +1
30-Year T-Bonds(CBOT)
Sep12 120723 151~290 153~010 151~240 152~050 +0~120 325,617 624,775 -5,002
Dec12 120723 153~040 154~050 152~280 153~100 +0~140 231 3,942 -4
Mar13 120723 152~180 152~180 152~040 152~180 +0~140 0 3 +0
Total Volume and Open Interest 325,848 628,720 -5,006
10-Year T-Notes(CBOT)
Sep12 120723 134~310 135~120 134~290 135~020 +0~050 776,003 1,769,957 -24,328
Dec12 120723 134~035 134~055 133~290 134~040 +0~070 403 2,121 +130
Mar13 120723 133~090 133~090 133~020 133~090 +0~070      
Total Volume and Open Interest 776,406 1,772,078 -24,198
5-Year T-Notes(CBOT)
Sep12 120723 124~099 124~120 124~099 124~112 +0~012 330,540 1,139,161 +6,701
Dec12 120723 124~075 124~077 124~064 124~077 +0~013 0 96 +0
Mar13 120723 123~125 123~125 123~112 123~125 +0~013      
Total Volume and Open Interest 330,540 1,139,257 +6,701
2 Year T-Notes(CBOT)
Sep12 120723 110~043 110~045 110~040 110~041 -0~001 144,181 998,389 +7,637
Dec12 120723 110~046 110~046 110~042 110~042 -0~001 2,449 18,676 +1,784
Mar13 120723 109~108 109~109 109~108 109~108 -0~001      
Total Volume and Open Interest 146,630 1,017,065 +9,421
Eurodollars(CME)
Sep12 120723 99.605 99.605 99.585 99.595 -0.005 164,792 957,648 -10,937
Dec12 120723 99.600 99.605 99.570 99.590 -0.005 156,155 971,134 +7,046
Mar13 120723 99.590 99.595 99.560 99.585 -0.005 129,593 693,180 +806
Jun13 120723 99.575 99.585 99.545 99.575 unch 111,709 684,462 -2,574
Sep13 120723 99.560 99.565 99.535 99.560 +0.005 114,801 698,076 +10,626
Dec13 120723 99.535 99.540 99.515 99.535 +0.005 94,059 680,052 +7,102
Mar14 120723 99.515 99.520 99.500 99.515 +0.005 75,102 606,807 +3,033
Jun14 120723 99.475 99.485 99.470 99.480 +0.005 69,310 463,832 +14
Sep14 120723 99.425 99.445 99.425 99.435 +0.010 64,902 363,722 +204
Dec14 120723 99.355 99.380 99.355 99.365 +0.010 65,045 332,813 +2,805
Mar15 120723 99.285 99.325 99.285 99.305 +0.015 60,569 303,599 +1,893
Jun15 120723 0.886 0.926 0.886 0.906 +0.020 50,756 265,630 +8,826
Sep15 120723 0.771 0.816 0.771 0.796 +0.025 60,375 240,157 -4,065
Dec15 120723 0.641 0.691 0.641 0.676 +0.030 39,447 148,189 +4,548
Mar16 120723 0.526 0.586 0.526 0.566 +0.035 25,142 90,577 +4,583
Jun16 120723 0.411 0.461 0.411 0.441 +0.035 18,291 102,211 +2,695
Sep16 120723 0.286 0.331 0.286 0.311 +0.035 14,768 71,928 -435
Dec16 120723 0.136 0.196 0.136 0.171 +0.040 11,362 75,228 +435
Total Volume and Open Interest 1,356,116 7,944,414 +38,712
30 Day Federal Funds(CBOT)
Jul12 120723 99.845 99.845 99.840 99.842 +0.003 5,609 62,002 +1,907
Aug12 120723 99.855 99.855 99.850 99.850 unch 3,517 51,861 -236
Sep12 120723 99.860 99.865 99.855 99.855 unch 6,220 42,112 -1,722
Oct12 120723 99.865 99.870 99.860 99.860 unch 1,862 54,364 +106
Nov12 120723 99.870 99.870 99.860 99.865 unch 2,947 36,837 +137
Dec12 120723 99.870 99.880 99.870 99.875 +0.005 3,545 26,190 +389
Total Volume and Open Interest 41,275 482,959 +808
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Sep12 120723 99.710 99.710 99.710 99.710 +0.012      
Dec12 120723 99.735 99.735 99.735 99.735 +0.012      
Mar13 120723 99.740 99.740 99.740 99.740 +0.015      
Jun13 120723 99.812 99.812 99.812 99.812 +0.015      
Sep13 120723 99.795 99.795 99.795 99.795 unch      
Dec13 120723 99.795 99.795 99.795 99.795 -0.005      
Mar14 120723 99.795 99.795 99.795 99.795 -0.005      
Jun14 120723 99.655 99.655 99.655 99.655 -0.005      
Sep14 120723 99.515 99.515 99.515 99.515 -0.005      
Dec14 120723 99.645 99.645 99.645 99.645 -0.005      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Sep12 120723 99.81 99.81 99.71 99.71 +0.01 0 1,785 +0
Dec12 120723 99.74 99.74 99.74 99.74 +0.01 0 515 +0
Mar13 120723 99.74 99.74 99.74 99.74 +0.01 0 185 +0
Jun13 120723 99.81 99.81 99.81 99.81 +0.01 0 202 +0
Sep13 120723 99.79 99.79 99.79 99.79 unch 0 305 +0
Dec13 120723 99.79 99.79 99.79 99.79 -0.01 0 384 +0
Mar14 120723 99.79 99.79 99.79 99.79 -0.01 0 344 +0
Jun14 120723 99.65 99.65 99.65 99.65 -0.01      
Total Volume and Open Interest 0 3,722 +0
Japanese Gov't Bonds(SGX)
Sep12 120723 144.49 144.67 144.49 144.66 +0.21 1,716 21,051 +183
Dec12 120723 143.85 143.85 143.85 143.85 +0.21 0 7 +0
Mar13 120723 141.76 141.76 141.76 141.76 +0.21      
Total Volume and Open Interest 1,716 21,058 +183
Euro-Bund(EUREX)
Sep12 120723 146.10 146.26 145.52 145.55 -0.22 453,890 904,330 +10,569
Dec12 120723 144.30 144.49 143.84 143.84 -0.22 26 1,105 -2
Mar13 120723 143.84 143.84 143.84 143.84 -0.22      
Total Volume and Open Interest 453,916 905,435 +10,567
Euro-Bobl(EUREX)
Sep12 120723 128.30 128.34 127.93 127.96 -0.24 248,010 624,485 +5,389
Dec12 120723 126.34 126.34 126.34 126.34 -0.24 4 2,728 +0
Mar13 120723 126.34 126.34 126.34 126.34 -0.24      
Total Volume and Open Interest 248,014 627,213 +5,389
3-Mth Euribor(EUREX)
Sep12 120723 99.635 99.635 99.620 99.625 -0.025 2 3,438 +0
Dec12 120723 99.685 99.685 99.675 99.675 -0.015 0 1,310 +0
Mar13 120723 99.675 99.675 99.675 99.675 -0.015 0 1,178 +0
Total Volume and Open Interest 52 7,326 -54
Long Gilt(LIFFE)
Sep12 120723 121~30 122~14 121~22 121~26 +0~04 84,143 357,163 +8,775
Dec12 120723 120~24 120~24 120~24 120~24 +0~04 0 70 +0
Total Volume and Open Interest 84,143 357,233 +8,775
3-Mth Short Sterling(LIFFE)
Sep12 120723 99.36 99.38 99.33 99.34 unch 52,920 394,575 -3,257
Dec12 120723 99.44 99.47 99.43 99.44 +0.01 60,935 338,661 -1,878
Mar13 120723 99.49 99.53 99.48 99.49 +0.01 56,565 308,731 +1,582
Jun13 120723 99.50 99.55 99.49 99.50 +0.02 55,586 308,168 -2,221
Sep13 120723 99.48 99.54 99.48 99.49 +0.02 62,364 376,001 +3,842
Dec13 120723 99.45 99.52 99.45 99.46 +0.01 32,984 224,612 +5,646
Total Volume and Open Interest 455,939 2,624,682 +7,294
3-Mth Euribor(LIFFE)
Sep12 120723 99.645 99.650 99.615 99.625 -0.025 67,745 571,310 +171
Dec12 120723 99.685 99.695 99.655 99.675 -0.015 89,466 510,814 -11,858
Mar13 120723 99.690 99.700 99.650 99.675 -0.015 41,084 416,982 +438
Total Volume and Open Interest 476,330 3,348,619 -2,072
3-Mth Aus T-Bills(SFE)
Sep12 120723 96.67 96.80 96.67 96.78 +0.10 13,897 161,698 -7,414
Dec12 120723 96.98 97.11 96.97 97.09 +0.11 14,356 176,579 +888
Mar13 120723 97.14 97.27 97.14 97.26 +0.11 6,213 117,615 +444
Jun13 120723 97.15 97.29 97.14 97.27 +0.12 3,523 88,577 +507
Sep13 120723 97.08 97.22 97.08 97.22 +0.13 2,592 54,583 +749
Dec13 120723 97.01 97.15 97.01 97.14 +0.13 2,702 41,470 +1,097
Mar14 120723 96.97 97.09 96.97 97.09 +0.13 1,563 26,750 +1,193
Jun14 120723 96.95 97.03 96.95 97.03 +0.13 1,474 13,482 +872
Sep14 120723 96.98 96.98 96.98 96.98 +0.13 101 2,038 +50
Dec14 120723 96.91 96.91 96.91 96.91 +0.13 0 395 -70
Total Volume and Open Interest 46,421 683,236 -1,684
10-Year Aus T-Bonds(SFE)
Sep12 120723 97.17 97.31 97.17 97.31 +0.13 32,136 388,113 +898
Dec12 120723 97.31 97.31 97.31 97.31 +0.13      
Total Volume and Open Interest 32,136 388,113 +898
3-Year Aus T-Bonds(SFE)
Sep12 120723 97.75 97.91 97.74 97.90 +0.14 109,540 462,483 +17,127
Dec12 120723 97.90 97.90 97.90 97.90 +0.14      
Total Volume and Open Interest 109,540 462,483 +17,127
Gold(CMX)
Aug12 120723 1581.6 1582.4 1562.0 1577.4 -5.4 134,865 155,776 -10,218
Oct12 120723 1584.9 1584.9 1564.5 1579.7 -5.3 3,550 21,252 -206
Dec12 120723 1587.3 1587.3 1566.8 1582.0 -5.4 14,995 140,419 +4,544
Feb13 120723 1569.9 1584.0 1569.9 1584.0 -5.3 958 21,747 +142
Apr13 120723 1585.9 1585.9 1585.9 1585.9 -5.3 462 17,080 -119
Jun13 120723 1587.8 1587.8 1585.0 1587.8 -5.3 527 19,069 +68
Aug13 120723 1580.0 1589.7 1580.0 1589.7 -5.3 50 3,151 -50
Oct13 120723 1578.0 1591.7 1578.0 1591.7 -5.3 2 1,226 +0
Dec13 120723 1597.5 1597.5 1590.9 1593.8 -5.3 151 9,769 -24
Feb14 120723 1596.0 1596.0 1596.0 1596.0 -5.4 0 5 +0
Apr14 120723 1598.2 1598.2 1598.2 1598.2 -5.4 1 2 +0
Jun14 120723 1600.5 1600.5 1600.5 1600.5 -5.4 26 8,724 +25
Total Volume and Open Interest 155,896 429,199 -5,731
Silver(CMX)
Jul12 120723 2695.0 2701.9 2695.0 2701.9 -26.0 19 126 -1
Sep12 120723 2720.0 2728.5 2661.5 2704.2 -26.0 31,619 61,601 -125
Dec12 120723 2723.0 2725.5 2670.0 2712.1 -26.0 3,448 27,899 +308
Mar13 120723 2693.0 2717.7 2693.0 2717.7 -25.8 157 4,564 +5
May13 120723 2719.6 2719.6 2719.6 2719.6 -25.8 34 2,492 +6
Jul13 120723 2719.0 2720.8 2719.0 2720.8 -25.6 51 3,931 +27
Sep13 120723 2721.5 2721.5 2721.5 2721.5 -25.8 414 1,839 -397
Total Volume and Open Interest 36,115 122,326 -264
Platinum(NYMEX)
Jul12 120723 1396.5 1396.5 1396.5 1396.5 -15.6 0 11 -18
Oct12 120723 1412.0 1414.5 1389.0 1398.9 -15.6 7,786 47,457 +87
Jan13 120723 1415.2 1416.0 1392.2 1401.9 -15.7 38 2,315 +16
Apr13 120723 1405.0 1405.0 1405.0 1405.0 -15.7 0 17 +0
Total Volume and Open Interest 7,830 49,814 +91
Palladium(NYMEX)
Sep12 120723 575.10 578.30 563.50 570.95 -5.15 2,378 21,239 +274
Dec12 120723 575.00 580.15 565.00 572.35 -5.15 29 1,346 +20
Mar13 120723 572.40 572.40 572.40 572.40 -5.15      
Total Volume and Open Interest 2,407 22,590 +294
Copper(CMX)
Jul12 120723 339.00 339.45 334.75 338.15 -6.70 294 1,715 -119
Sep12 120723 343.75 344.45 334.20 338.00 -6.80 54,753 83,982 +2,300
Dec12 120723 344.85 345.35 335.10 338.85 -6.80 4,275 36,868 +770
Mar13 120723 339.05 339.70 336.00 339.70 -6.75 822 7,218 -57
May13 120723 343.50 343.50 336.50 340.10 -6.70 29 1,727 -4
Total Volume and Open Interest 60,622 141,232 +2,904
DJIA Index(CBOT)
Sep12 120723 12729 12730 12520 12645 -128 145 12,669 -42
Dec12 120723 12465 12565 12465 12565 -127 0 14 +0
Mar13 120723 12498 12625 12498 12498 -127      
Jun13 120723 12422 12549 12422 12422 -127      
Total Volume and Open Interest 145 12,683 -42
E-mini DJIA Index(CBOT)
Sep12 120723 12756 12756 12521 12645 -128 113,531 89,853 +633
Dec12 120723 12650 12650 12460 12565 -127 2 81 +0
Mar13 120723 12498 12498 12498 12498 -127 0 2 +0
Jun13 120723 12422 12422 12422 12422 -127 0 38 +0
Total Volume and Open Interest 113,533 89,974 +633
S & P 500(CME)
Sep12 120723 1355.00 1356.30 1332.20 1343.70 -14.50 10,720 227,995 -654
Dec12 120723 1336.60 1336.70 1325.70 1336.60 -14.60 43 11,201 -35
Mar13 120723 1329.80 1329.90 1318.90 1329.80 -14.60 25 448 +0
Jun13 120723 1322.90 1323.00 1312.00 1322.90 -14.60 0 19 +0
Total Volume and Open Interest 10,788 239,663 -689
S & P 500 E-Mini(Globex)
Sep12 120723 1355.50 1356.75 1332.00 1343.75 -14.50 1,743,124 2,804,013 +12,375
Dec12 120723 1349.50 1349.50 1325.50 1336.50 -14.75 1,447 18,418 +190
Total Volume and Open Interest 1,744,626 2,823,944 +12,400
NASDAQ 100(CME)
Sep12 120723 2613.30 2613.30 2542.00 2579.30 -34.00 1,903 8,102 +762
Dec12 120723 2571.80 2575.00 2560.00 2571.80 -34.00      
Mar13 120723 2566.30 2600.30 2566.30 2566.30 -34.00      
Total Volume and Open Interest 1,903 8,102 +762
NASDAQ 100 E-Mini(Globex)
Sep12 120723 2609.00 2613.00 2543.30 2579.30 -34.00 254,512 374,173 +13,892
Dec12 120723 2603.50 2603.50 2539.80 2571.80 -34.00 26 261 +3
Total Volume and Open Interest 254,538 374,442 +13,895
S & P Midcap 400(CME)
Sep12 120723 925.30 937.90 925.30 925.30 -12.60 0 1,181 +0
Dec12 120723 922.30 934.90 922.30 922.30 -12.60      
Mar13 120723 920.30 932.90 920.30 920.30 -12.60      
Total Volume and Open Interest 0 1,181 +0
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Sep12 120723 8625 8630 8430 8475 -155 3,149 29,494 -34
Dec12 120723 8435 8590 8435 8435 -155 0 6 +0
Total Volume and Open Interest 3,149 29,500 -34
Nikkei 225(SGX)
Sep12 120723 8695 8700 8490 8505 -165 68,294 184,011 +834
Dec12 120723 8540 8540 8440 8440 -170 102 9,663 +100
Mar13 120723 8430 8430 8430 8430 -165 0 48 +0
Total Volume and Open Interest 68,483 199,761 +933
CAC 40(EURONEXT)
Aug12 120723 3153.0 3166.5 3086.0 3102.0 -91.0 132,553 254,488 +14,107
Sep12 120723 3142.0 3161.0 3084.0 3096.0 -91.0 1,296 33,234 +30
Oct12 120723 3083.0 3083.0 3083.0 3083.0        
Hang Seng Index(HKFE)
Jul12 120723 19269 19278 18955 18988 -682 68,330 86,416 -771
Aug12 120723 19268 19268 18910 18938 -689 1,432 5,144 +325
Sep12 120723 19222 19222 18834 18862 -677 547 4,538 +185
Total Volume and Open Interest 70,518 99,371 -334
DAX(EUREX)
Sep12 120723 6546.0 6575.5 6371.0 6427.0 -206.5 120,780 172,558 +249
Dec12 120723 6592.0 6592.0 6377.5 6427.5 -206.5 303 8,960 +115
Mar13 120723 6550.0 6550.0 6388.0 6430.5 -206.0 10 613 -4
Total Volume and Open Interest 121,093 182,131 +360
FT-SE 100(EURONEXT)
Sep12 120723 5580.50 5585.00 5466.00 5487.50 -122.50 86,915 630,516 -5,972
Dec12 120723 5555.00 5555.00 5449.00 5457.50 -122.50 11 629 +1
Mar13 120723 5415.00 5415.00 5415.00 5415.00 -124.00 0 216 +0
Total Volume and Open Interest 86,926 631,361 -5,971
SPI 200(SFE)
Sep12 120723 4169.0 4178.0 4086.0 4090.0 -75.0 26,497 232,457 -2,154
Dec12 120723 4169.0 4169.0 4087.0 4087.0 -75.0 7 5,333 +6
Mar13 120723 4051.0 4051.0 4051.0 4051.0 -75.0 0 1,402 +0
Total Volume and Open Interest 26,570 244,548 -2,758
GSCI(CME)
Aug12 120723 633.75 637.50 632.50 632.50 -18.50 197 8,640 +74
Sep12 120723 630.00 648.05 630.00 630.00 -18.00 5 3 +3
Oct12 120723 630.00 648.05 630.00 630.00 -18.00      
Total Volume and Open Interest 202 8,643 +77
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