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 Tue July 24, 2012
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Aug12 120724 1702.25 1706.25 1628.50 1649.25 -49.25 39,733 67,373 -1,748
Sep12 120724 1647.25 1655.25 1577.75 1595.50 -52.25 23,217 45,994 -425
Nov12 120724 1624.25 1628.00 1552.25 1569.50 -52.75 175,237 398,428 -3,789
Jan13 120724 1605.75 1608.25 1532.25 1550.50 -51.75 30,375 83,559 +1,130
Mar13 120724 1479.75 1482.25 1408.00 1434.50 -43.50 16,579 82,974 -2,904
May13 120724 1412.00 1416.25 1345.00 1373.50 -33.50 21,267 79,536 +8,083
Jul13 120724 1402.75 1411.25 1344.25 1368.75 -32.50 8,633 54,134 -72
Aug13 120724 1370.00 1378.75 1330.25 1346.25 -32.50 12 269 +0
Sep13 120724 1304.75 1320.75 1289.75 1298.25 -22.50 0 339 +0
Nov13 120724 1270.00 1270.00 1225.25 1248.50 -21.25 2,184 22,810 -58
Jan14 120724 1250.00 1274.25 1250.00 1252.75 -21.50 2 188 +0
Mar14 120724 1249.75 1271.00 1249.75 1249.75 -21.25 0 13 +0
May14 120724 1249.75 1271.00 1249.75 1249.75 -21.25 0 1 +0
Jul14 120724 1253.75 1275.00 1253.75 1253.75 -21.25 0 9 +0
Total Volume and Open Interest 317,256 836,413 +225
Soybean Meal(CBOT)
Aug12 120724 521.00 522.60 495.00 509.80 -13.20 28,456 35,121 -803
Sep12 120724 505.70 511.50 478.30 492.30 -16.00 20,113 43,594 +430
Oct12 120724 487.80 492.20 462.20 477.40 -14.80 9,107 24,476 +1,703
Dec12 120724 480.20 483.00 454.30 469.80 -14.50 52,485 115,123 -2,417
Jan13 120724 467.90 469.30 440.30 456.30 -13.20 2,685 9,031 -265
Mar13 120724 424.10 425.40 393.00 412.10 -10.70 1,996 12,881 -10
May13 120724 392.20 396.60 372.20 385.00 -11.60 3,095 9,866 +426
Jul13 120724 387.60 387.60 370.30 380.80 -4.50 2,525 11,260 +847
Aug13 120724 367.70 373.00 367.30 370.50 -8.10 96 631 +62
Sep13 120724 352.30 362.60 352.30 358.00 -9.80 30 549 -12
Total Volume and Open Interest 120,829 268,937 +11
Soybean Oil(CBOT)
Aug12 120724 53.79 53.79 51.33 51.58 -2.17 19,018 39,377 -1,861
Sep12 120724 54.00 54.00 51.53 51.77 -2.19 13,108 44,710 +458
Oct12 120724 53.50 53.50 51.74 51.96 -2.20 2,662 21,239 -166
Dec12 120724 54.56 54.62 52.12 52.33 -2.25 54,444 144,564 +966
Jan13 120724 54.81 54.81 52.37 52.58 -2.22 10,855 22,575 -4,500
Mar13 120724 55.00 55.00 52.55 52.77 -2.23 4,459 18,995 -463
May13 120724 55.01 55.10 52.58 52.84 -2.22 2,889 12,544 -66
Jul13 120724 55.13 55.13 52.81 52.90 -2.23 1,180 8,739 +106
Aug13 120724 54.06 55.12 52.94 52.94 -2.18 24 2,018 +6
Sep13 120724 53.71 55.00 52.91 52.91 -2.09 11 1,132 +5
Total Volume and Open Interest 109,064 323,440 -5,364
Canola(WCE)
Nov12 120724 625.0 625.0 599.7 607.2 -22.5 8,963 154,987 -1,180
Jan13 120724 625.5 627.5 602.0 608.4 -23.6 4,178 36,650 +1,951
Mar13 120724 623.0 623.8 601.8 609.1 -22.7 979 14,722 -116
May13 120724 613.1 614.5 604.5 605.0 -22.3 1,321 18,426 +165
Jul13 120724 607.8 607.9 599.0 599.9 -22.5 340 3,296 -227
Total Volume and Open Interest 16,046 228,893 +598
Corn(CBOT)
Sep12 120724 814.00 815.50 774.00 790.00 -24.00 112,767 362,034 -3,607
Dec12 120724 786.50 789.50 745.50 778.25 -7.25 189,213 520,014 +8,912
Mar13 120724 778.00 781.00 736.50 771.50 -5.00 42,443 136,274 -1,356
May13 120724 778.75 778.75 732.00 767.00 -5.00 9,663 25,033 +628
Jul13 120724 765.25 771.00 725.50 760.25 -3.75 11,329 67,569 +2,253
Sep13 120724 662.00 665.75 636.50 661.00 -4.75 1,302 10,161 +143
Dec13 120724 623.25 625.00 602.00 620.75 -1.50 4,528 58,417 +1,476
Mar14 120724 627.00 627.00 613.25 624.75 -2.25 35 1,607 +3
May14 120724 619.25 626.75 619.25 626.25 +0.25 15 352 -8
Jul14 120724 619.00 627.25 619.00 626.50 -0.75 42 942 -12
Total Volume and Open Interest 371,385 1,186,792 +8,421
Wheat(CBOT)
Sep12 120724 910.75 914.25 852.75 878.75 -34.00 70,833 184,790 +2,888
Dec12 120724 916.75 919.75 864.25 888.25 -30.75 57,442 159,328 +4,422
Mar13 120724 912.25 912.25 862.00 885.25 -24.75 24,942 38,640 -5,408
May13 120724 887.00 887.00 849.00 868.50 -22.50 4,532 14,591 +762
Jul13 120724 808.50 814.50 781.00 798.75 -11.75 3,860 42,828 -17
Sep13 120724 799.75 809.75 784.00 797.25 -12.50 148 667 +34
Total Volume and Open Interest 162,848 464,994 +2,735
Wheat(KCBT)
Sep12 120724 912.00 915.00 856.25 880.50 -33.50 13,624 81,083 -147
Dec12 120724 928.00 931.00 874.00 898.00 -31.50 9,226 49,224 -476
Mar13 120724 931.25 931.25 879.50 902.00 -32.50 3,122 13,596 +218
May13 120724 927.00 927.00 880.00 899.50 -29.50 716 5,576 -239
Jul13 120724 851.25 851.25 824.75 835.50 -12.50 824 12,098 +76
Sep13 120724 836.75 839.50 826.00 832.50 -11.50 27 391 +5
Total Volume and Open Interest 27,572 162,736 -568
Wheat(MGE)
Sep12 120724 1005.50 1007.50 945.50 968.00 -37.50 2,717 17,144 -74
Dec12 120724 1003.00 1007.25 945.00 968.50 -36.50 1,800 15,294 +223
Mar13 120724 1007.50 1007.50 947.50 973.75 -33.75 341 3,927 +113
May13 120724 1000.00 1000.00 966.25 972.00 -31.25 8 917 -2
Jul13 120724 960.50 963.75 947.00 961.00 -23.25 9 303 +6
Total Volume and Open Interest 4,900 37,946 +275
Oats(CBOT)
Sep12 120724 375.00 380.50 360.50 362.50 -18.00 71 2,401 +8
Dec12 120724 381.00 381.00 362.25 365.50 -16.75 454 7,551 -116
Mar13 120724 375.00 386.75 367.00 371.00 -15.75 32 177 +25
May13 120724 374.75 390.50 374.75 374.75 -15.75 7 2 +0
Total Volume and Open Interest 566 10,139 -81
Rough Rice(CBOT)
Sep12 120724 15.44 15.55 15.05 15.18 -0.27 253 10,672 +4
Nov12 120724 15.65 15.81 15.33 15.45 -0.27 67 2,202 +31
Jan13 120724 15.60 15.99 15.60 15.73 -0.26 1 210 +1
Mar13 120724 16.00 16.24 15.97 15.97 -0.27 0 103 +0
Total Volume and Open Interest 321 13,209 +36
Live Cattle(CME)
Aug12 120724 118.600 119.000 118.100 118.800 +0.200 17,718 57,244 -4,856
Oct12 120724 123.480 123.635 122.785 123.330 -0.170 29,827 126,856 +3,323
Dec12 120724 126.580 126.800 126.050 126.400 -0.180 11,590 69,802 +1,680
Feb13 120724 129.325 129.485 128.825 129.400 +0.150 8,414 30,253 -29
Apr13 120724 132.285 132.450 131.750 132.235 -0.065 2,339 14,313 -133
Jun13 120724 130.000 130.050 129.450 129.900 unch 394 4,695 +100
Total Volume and Open Interest 70,330 305,243 +87
Feeder Cattle(CME)
Aug12 120724 135.750 138.235 135.435 137.685 +2.035 2,577 12,541 -227
Sep12 120724 137.785 140.735 137.685 140.350 +2.615 1,437 7,576 -80
Oct12 120724 139.825 142.750 139.735 142.235 +2.450 1,699 7,310 +100
Nov12 120724 141.650 144.500 141.535 144.250 +2.750 700 4,456 -74
Jan13 120724 145.000 147.735 144.880 146.985 +2.105 346 3,533 -12
Mar13 120724 148.000 150.485 148.000 150.250 +2.250 88 659 +11
Apr13 120724 150.450 152.000 150.300 152.000 +2.400 52 244 +16
Total Volume and Open Interest 6,941 36,609 -254
Lean Hogs(CME)
Aug12 120724 93.550 93.580 92.430 92.930 -0.400 10,534 26,112 -1,459
Oct12 120724 78.930 79.225 77.580 78.035 -0.815 17,635 89,452 +3,732
Dec12 120724 76.385 76.500 75.300 75.600 -0.450 5,505 49,755 +475
Feb13 120724 80.930 81.000 79.800 80.150 -0.550 7,403 25,472 +31
Apr13 120724 85.230 85.230 84.200 84.500 -0.400 1,577 16,660 -182
May13 120724 90.700 91.450 90.180 90.600 -0.830 72 746 +0
Jun13 120724 94.035 94.180 93.100 93.680 -0.605 1,209 9,486 +145
Jul13 120724 94.285 94.285 93.480 93.500 -1.000 315 3,026 -71
Total Volume and Open Interest 44,367 222,341 +2,700
Class III Milk(CME)
Jul12 120724 16.68 16.69 16.67 16.68 +0.01 29 3,682 -10
Aug12 120724 17.82 17.82 17.57 17.71 -0.11 191 4,945 +21
Sep12 120724 19.03 19.12 18.75 18.91 -0.21 263 3,999 +64
Oct12 120724 19.01 19.06 18.66 18.88 -0.18 178 3,308 +34
Nov12 120724 18.93 18.98 18.53 18.78 -0.20 129 2,975 +15
Total Volume and Open Interest 1,329 25,352 +466
Cocoa(ICE)
Sep12 120724 2260 2278 2202 2209 -29 7,280 68,337 -132
Dec12 120724 2255 2286 2224 2229 -25 2,178 47,540 +184
Mar13 120724 2282 2302 2237 2242 -25 776 34,995 +15
May13 120724 2295 2298 2250 2255 -24 207 14,460 +26
Jul13 120724 2324 2324 2267 2267 -25 134 7,641 +0
Sep13 120724 2291 2301 2274 2274 -27 70 4,518 -6
Dec13 120724 2304 2305 2282 2282 -27 107 5,994 +32
Total Volume and Open Interest 10,752 188,618 +119
Coffee "C"(ICE)
Sep12 120724 184.40 185.45 173.70 175.45 -9.65 12,234 66,663 -1,107
Dec12 120724 186.65 187.95 176.70 178.30 -9.35 5,933 42,655 +567
Mar13 120724 189.50 190.65 180.10 181.55 -9.00 2,492 17,134 -342
May13 120724 191.55 191.55 182.20 183.70 -8.80 521 5,060 -85
Jul13 120724 193.55 193.55 185.50 185.70 -8.75 126 3,525 -55
Sep13 120724 187.70 187.70 187.70 187.70 -8.70 21 990 +3
Total Volume and Open Interest 21,345 137,367 -1,011
Orange Juice(ICE)
Sep12 120724 109.10 113.70 108.70 109.80 +0.40 980 13,415 -112
Nov12 120724 108.50 112.90 108.40 108.95 +0.15 196 5,165 +61
Jan13 120724 108.75 112.75 108.75 109.05 +0.25 27 1,827 +22
Mar13 120724 110.20 110.20 109.25 109.25 +0.25 14 1,202 +13
May13 120724 109.90 109.90 109.90 109.90 +0.35 0 182 +0
Jul13 120724 111.55 111.55 111.55 111.55 +0.10 0 10 +0
Total Volume and Open Interest 1,217 21,803 -16
Sugar #11(ICE)
Oct12 120724 23.88 23.92 23.19 23.49 -0.40 89,857 321,961 +3,516
Mar13 120724 23.90 24.07 23.48 23.73 -0.23 48,019 149,526 +1,239
May13 120724 23.32 23.48 22.99 23.19 -0.13 22,241 47,714 -1,412
Jul13 120724 22.85 23.00 22.60 22.77 -0.09 15,753 70,618 -1,846
Oct13 120724 22.59 22.79 22.46 22.62 -0.06 5,885 34,916 +1,349
Mar14 120724 22.61 22.75 22.44 22.60 -0.04 1,911 24,276 -705
May14 120724 22.28 22.38 22.12 22.26 -0.04 330 7,109 +211
Jul14 120724 22.05 22.09 21.93 22.03 -0.01 196 5,616 +2
Total Volume and Open Interest 184,235 669,306 +2,352
London Cocoa(LCE)
Sep12 120724 1567 1575 1535 1540 -14 3,734 49,357 -776
Dec12 120724 1554 1564 1525 1531 -13 2,195 51,947 -278
Mar13 120724 1537 1550 1509 1514 -14 1,421 50,497 +79
May13 120724 1539 1553 1511 1515 -14 201 20,213 +326
Jul13 120724 1543 1554 1520 1520 -13 147 10,261 +6
Sep13 120724 1547 1547 1522 1522 -12 11 5,513 -1
Dec13 120724 1527 1527 1527 1527 -9 6 7,306 +0
Total Volume and Open Interest 7,715 195,641 -644
London Sugar(LCE)
Oct12 120724 644.50 647.60 633.00 638.20 -7.40 2,097 28,348 +1,711
Dec12 120724 619.80 624.10 612.10 616.80 -4.30 1,193 9,786 +30
Mar13 120724 621.60 626.10 614.60 619.50 -3.20 1,304 11,411 +566
May13 120724 614.30 619.00 610.00 613.20 -1.90 333 3,265 +240
Aug13 120724 604.40 604.40 597.30 599.60 -1.20 80 2,097 +116
Total Volume and Open Interest 5,015 56,935 +2,688
Cotton(ICE)
Oct12 120724 71.00 71.53 69.89 70.29 -1.06 51 422 +0
Dec12 120724 71.95 72.69 70.55 71.03 -1.16 9,006 131,645 -565
Mar13 120724 72.30 72.92 71.21 71.60 -1.03 2,931 26,445 +1,039
May13 120724 73.45 73.45 72.10 72.39 -0.96 158 5,409 -14
Jul13 120724 74.23 74.40 73.12 73.30 -0.97 100 6,032 -1
Oct13 120724 75.21 75.21 75.21 75.21 -1.12 0 5 +0
Total Volume and Open Interest 12,323 171,718 +473
Lumber(CME)
Sep12 120724 293.8 297.2 290.8 293.7 -1.2 1,535 6,105 +142
Nov12 120724 288.0 290.2 285.0 287.6 -1.3 555 1,650 +204
Jan13 120724 293.9 295.8 291.0 293.6 unch 180 436 +166
Mar13 120724 298.0 301.0 297.0 299.3 +1.3 8 125 +6
Total Volume and Open Interest 2,279 8,320 +519
Crude Oil(NYM)
Sep12 120724 88.05 89.09 87.43 88.50 +0.36 249,172 320,361 +6,252
Oct12 120724 88.18 89.37 87.71 88.78 +0.35 42,496 94,218 +1,608
Nov12 120724 88.51 89.67 88.01 89.08 +0.35 24,554 72,428 -2,009
Dec12 120724 88.80 89.98 88.33 89.43 +0.35 42,912 169,760 +45
Jan13 120724 89.79 90.19 88.67 89.79 +0.35 11,848 78,312 +864
Feb13 120724 90.42 90.42 88.93 90.06 +0.35 5,588 29,514 -178
Mar13 120724 90.51 90.80 89.61 90.26 +0.36 7,841 36,743 -652
Apr13 120724 90.40 90.70 90.09 90.38 +0.37 4,913 17,582 +109
May13 120724 90.47 90.47 90.46 90.46 +0.39 4,119 18,853 +290
Jun13 120724 90.18 91.01 89.45 90.48 +0.39 13,597 76,228 +93
Jul13 120724 90.46 90.89 89.91 90.45 +0.40 1,624 24,740 -22
Aug13 120724 90.42 90.42 89.85 90.35 +0.41 1,476 16,572 +151
Sep13 120724 90.22 90.22 90.22 90.22 +0.42 1,546 22,344 -109
Oct13 120724 90.05 90.05 90.05 90.05 +0.42 815 13,063 -123
Nov13 120724 89.89 89.89 89.89 89.89 +0.43 1,883 18,326 +55
Dec13 120724 89.36 90.20 88.62 89.73 +0.44 18,401 120,716 +1,315
Total Volume and Open Interest 441,380 1,389,147 -7,936
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 120724 87.950 89.100 87.425 88.500 +0.350 9,930 2,132 -107
Oct12 120724 88.300 89.300 87.725 88.775 +0.350 148 118 -14
Nov12 120724 88.575 89.100 88.100 89.075 +0.350 35 1,818 +12
Dec12 120724 89.200 89.925 88.400 89.425 +0.350 59 2,560 +14
Jan13 120724 89.800 89.800 89.800 89.800 +0.350 8 771 +2
Feb13 120724 90.200 90.200 90.050 90.050 +0.350 0 79 +0
Mar13 120724 90.250 90.250 90.250 90.250 +0.350 0 3 +0
Apr13 120724 90.375 90.375 90.375 90.375 +0.375 0 1 +0
Total Volume and Open Interest 10,188 7,685 -93
Heating Oil(NYM)
Aug12 120724 281.43 284.53 279.68 282.44 +0.55 37,601 46,078 -5,989
Sep12 120724 282.25 284.65 279.89 282.63 +0.57 45,046 78,772 +66
Oct12 120724 282.85 285.33 280.69 283.38 +0.59 18,734 31,260 -1,910
Nov12 120724 282.59 284.50 281.47 284.09 +0.64 11,115 27,646 -118
Dec12 120724 284.03 285.74 281.97 284.58 +0.71 15,741 39,093 -646
Jan13 120724 284.16 285.37 282.37 284.93 +0.77 5,432 22,439 -636
Feb13 120724 285.35 285.90 281.95 284.34 +0.88 3,818 9,429 -907
Mar13 120724 283.30 283.30 280.00 282.70 +0.94 3,993 16,831 +46
Apr13 120724 278.60 280.78 278.60 280.59 +0.98 1,057 17,733 -404
May13 120724 283.04 283.04 283.04 283.04 +1.03 338 8,582 -231
Jun13 120724 281.64 282.35 281.58 282.11 +1.04 365 6,298 -153
Jul13 120724 282.21 282.21 282.21 282.21 +1.10 123 2,333 -9
Aug13 120724 280.00 282.45 280.00 282.41 +1.16 72 650 -10
Sep13 120724 282.51 282.51 282.51 282.51 +1.16 31 409 +28
Total Volume and Open Interest 143,718 312,420 -10,927
Gasoline(NYMEX)
Aug12 120724 287.53 289.95 279.31 282.48 -5.81 35,891 39,333 -6,474
Sep12 120724 276.40 278.68 270.24 272.58 -3.80 46,115 90,583 +3,150
Oct12 120724 256.64 259.00 252.86 254.55 -2.11 20,049 37,467 +1,322
Nov12 120724 250.80 253.01 248.43 249.79 -1.29 11,260 22,758 -607
Dec12 120724 248.30 250.73 246.05 247.61 -0.71 7,898 35,494 +121
Jan13 120724 246.18 248.33 245.70 247.04 -0.38 2,430 13,678 -130
Feb13 120724 247.56 247.81 247.52 247.62 -0.15 1,109 4,116 +66
Mar13 120724 248.92 249.80 248.38 249.17 +0.08 950 6,134 +312
Apr13 120724 264.31 264.31 263.55 263.55 +0.31 421 6,157 -168
May13 120724 263.28 263.28 262.50 262.50 +0.36 147 1,320 +96
Total Volume and Open Interest 126,630 269,631 -2,068
e-miNY RBOB Gasoline(NYM)
Aug12 120724 282.50 282.50 282.48 282.50 -5.80 0 5 +0
Sep12 120724 272.60 272.60 272.58 272.60 -3.80      
Oct12 120724 254.60 254.60 254.55 254.60 -2.10      
Nov12 120724 249.80 249.80 249.79 249.80 -1.30      
Total Volume and Open Interest 0 5 +0
Natural Gas(NYM)
Aug12 120724 3.117 3.196 3.084 3.187 +0.070 140,983 53,415 -14,295
Sep12 120724 3.106 3.186 3.075 3.177 +0.066 136,804 274,247 +2,415
Oct12 120724 3.110 3.188 3.082 3.180 +0.064 78,837 170,228 +5,715
Nov12 120724 3.225 3.301 3.206 3.299 +0.066 55,281 113,982 +991
Dec12 120724 3.445 3.525 3.430 3.525 +0.062 25,528 52,918 +1,011
Jan13 120724 3.588 3.648 3.561 3.648 +0.061 28,875 121,218 +426
Feb13 120724 3.582 3.655 3.568 3.655 +0.062 4,532 28,094 +175
Mar13 120724 3.531 3.614 3.530 3.614 +0.062 7,691 43,669 -1,137
Apr13 120724 3.494 3.575 3.487 3.575 +0.061 18,289 64,280 -4,803
May13 120724 3.536 3.590 3.508 3.590 +0.060 738 16,872 -99
Jun13 120724 3.551 3.621 3.543 3.621 +0.058 520 8,459 -28
Jul13 120724 3.612 3.660 3.585 3.660 +0.056 823 12,726 +69
Aug13 120724 3.632 3.682 3.606 3.682 +0.056 1,369 9,992 +380
Sep13 120724 3.638 3.687 3.609 3.687 +0.057 1,153 7,320 -56
Oct13 120724 3.640 3.722 3.640 3.722 +0.057 4,220 36,618 +1,423
Nov13 120724 3.783 3.831 3.757 3.831 +0.054 727 17,344 -50
Total Volume and Open Interest 508,054 1,133,123 -7,355
Brent Crude Oil(ICE)
Sep12 120724 103.09 104.48 102.53 103.42 +0.16 168,455 244,713 +1,606
Oct12 120724 102.45 103.58 101.63 102.55 +0.09 71,381 204,292 -299
Nov12 120724 101.97 103.08 101.17 102.10 +0.05 46,264 98,986 +1,188
Dec12 120724 101.57 102.74 100.83 101.78 +0.04 60,575 139,052 +850
Jan13 120724 101.42 102.22 100.55 101.51 +0.05 9,523 44,014 -327
Feb13 120724 101.10 101.88 100.27 101.24 +0.07 5,804 25,169 +576
Mar13 120724 101.04 101.31 99.99 100.98 +0.09 5,118 30,802 +403
Apr13 120724 100.75 101.00 99.72 100.72 +0.10 3,828 15,080 +336
May13 120724 100.46 100.52 99.45 100.46 +0.12 5,122 13,774 +258
Jun13 120724 100.70 100.70 99.20 100.19 +0.14 12,348 58,789 -900
Jul13 120724 99.98 99.98 99.98 99.98 +0.17 1,491 12,991 -16
Aug13 120724 99.73 99.73 99.73 99.73 +0.19 1,476 12,325 -174
Sep13 120724 99.46 99.46 99.46 99.46 +0.21 1,690 13,217 +448
Oct13 120724 99.19 99.19 99.19 99.19 +0.24 817 8,694 +150
Total Volume and Open Interest 420,561 1,164,748 +3,598
Gas Oil(ICE)
Aug12 120724 891.00 899.00 882.50 888.25 -6.50 62,806 110,379 -14,280
Sep12 120724 891.00 899.25 883.00 888.50 -6.00 77,684 117,331 +2,702
Oct12 120724 889.75 896.50 882.00 887.25 -5.50 38,024 69,683 +839
Nov12 120724 891.00 891.00 879.50 884.75 -5.25 16,978 33,467 -238
Dec12 120724 883.75 889.00 876.75 882.00 -5.25 36,858 66,656 -1,071
Jan13 120724 884.50 884.75 878.00 880.50 -5.00 5,974 23,097 -89
Feb13 120724 881.50 881.75 877.75 878.50 -5.00 2,280 16,805 +35
Mar13 120724 878.75 879.00 870.75 876.00 -4.75 2,723 15,953 +368
Apr13 120724 876.25 876.50 873.75 873.75 -4.50 1,608 12,193 +27
May13 120724 874.00 874.00 871.50 871.50 -4.00 1,412 9,836 +121
Total Volume and Open Interest 256,669 573,615 -11,655
Ethanol(CBOT)
Jul12 120705 2.417 2.419 2.388 2.398 +0.044 15 82 -53
Aug12 120724 2.635 2.635 2.529 2.596 -0.055 542 695 -94
Sep12 120724 2.597 2.597 2.489 2.559 -0.050 651 1,457 -35
Oct12 120724 2.517 2.521 2.450 2.520 -0.040 278 1,532 -9
Nov12 120724 2.481 2.489 2.421 2.488 -0.028 152 1,495 -31
Dec12 120724 2.464 2.478 2.403 2.472 -0.027 186 1,420 +26
Jan13 120724 2.440 2.457 2.390 2.457 -0.029 187 1,404 +34
Feb13 120724 2.422 2.439 2.380 2.438 -0.028 118 1,106 +10
Total Volume and Open Interest 2,416 11,807 -166
WTI Crude Oil(ICE)
Sep12 120724 88.02 89.09 87.44 88.50 +0.36 34,485 63,963 +1,217
Oct12 120724 88.22 89.36 87.74 88.78 +0.35 10,524 32,696 +454
Nov12 120724 89.05 89.64 88.11 89.08 +0.35 7,785 20,227 -612
Dec12 120724 89.40 89.92 88.34 89.43 +0.35 12,517 88,408 +2,453
Jan13 120724 89.88 90.14 88.77 89.79 +0.35 2,651 16,149 +468
Feb13 120724 90.15 90.24 89.03 90.06 +0.35 2,508 9,379 -128
Mar13 120724 89.68 90.48 89.09 90.26 +0.36 1,675 8,976 +88
Apr13 120724 89.76 90.71 89.32 90.38 +0.37 933 3,757 +22
May13 120724 89.83 90.78 89.83 90.46 +0.39 1,005 3,113 +116
Jun13 120724 89.96 90.80 89.96 90.48 +0.39 2,632 24,920 +170
Jul13 120724 90.45 90.45 90.45 90.45 +0.40 249 1,978 -95
Aug13 120724 90.35 90.35 90.35 90.35 +0.41 295 3,204 +89
Sep13 120724 90.22 90.22 90.22 90.22 +0.42 426 7,200 +107
Oct13 120724 90.05 90.05 90.05 90.05 +0.42 167 1,563 +43
Nov13 120724 89.89 89.89 89.89 89.89 +0.43 70 3,359 -13
Dec13 120724 88.82 89.75 88.70 89.73 +0.44 4,652 55,871 +600
Total Volume and Open Interest 84,182 423,655 +5,381
US Dollar Index(ICE)
Sep12 120724 83.835 84.245 83.760 84.145 +0.330 22,200 66,641 -873
Dec12 120724 84.500 84.610 84.500 84.515 +0.330 10 668 -3
Mar13 120724 84.905 84.905 84.905 84.905 +0.340      
Total Volume and Open Interest 22,210 67,309 -876
Australian Dollar(CME)
Sep12 120724 102.08 102.66 101.64 101.77 -0.36 123,109 132,157 +2,055
Dec12 120724 101.37 101.73 100.95 101.01 -0.37 135 814 +81
Mar13 120724 100.34 100.71 100.34 100.34 -0.37 0 4 +0
Total Volume and Open Interest 123,244 132,978 +2,136
British Pound(CME)
Sep12 120724 155.03 155.50 154.84 155.06 -0.13 82,535 110,882 -522
Dec12 120724 154.98 155.41 154.91 155.04 -0.13 60 537 +5
Mar13 120724 155.05 155.18 155.05 155.05 -0.13 11 33 -11
Total Volume and Open Interest 82,606 111,459 -528
Canadian Dollar(CME)
Sep12 120724 98.05 98.33 97.66 97.72 -0.44 86,863 89,656 -2,123
Dec12 120724 97.84 98.05 97.50 97.53 -0.44 435 7,491 +9
Mar13 120724 97.70 97.80 97.34 97.34 -0.44 33 1,550 -2
Jun13 120724 97.60 97.60 97.16 97.16 -0.44 2 346 -1
Total Volume and Open Interest 87,341 99,099 -2,109
Japanese Yen(CME)
Sep12 120724 127.73 128.13 127.62 127.99 +0.37 63,130 134,198 +6,262
Dec12 120724 128.08 128.26 127.79 128.15 +0.36 312 834 +260
Mar13 120724 128.27 128.33 127.96 128.33 +0.37 0 47 +0
Total Volume and Open Interest 63,442 135,083 +6,522
Swiss Franc(CME)
Sep12 120724 101.00 101.19 100.40 100.56 -0.53 41,948 66,128 +2,052
Dec12 120724 100.85 101.38 100.85 100.85 -0.53 8 210 +8
Mar13 120724 101.15 101.68 101.15 101.15 -0.53 0 2 +0
Total Volume and Open Interest 41,956 66,340 +2,060
EuroFX(CME)
Sep12 120724 121.25 121.47 120.51 120.71 -0.64 245,281 332,331 +11,550
Dec12 120724 121.46 121.60 120.69 120.87 -0.65 484 2,629 +185
Mar13 120724 121.43 121.71 120.90 121.05 -0.66 12 88 -1
Total Volume and Open Interest 245,877 335,578 +11,634
Mexican Peso(CME)
Aug12 120724 727.2 734.8 727.2 727.2 -7.5      
Sep12 120724 732.5 732.8 721.8 725.2 -7.5 37,072 163,905 +3,837
Total Volume and Open Interest 37,098 164,543 +3,837
Brazilian Real(CME)
Aug12 120724 489.30 490.25 486.85 487.85 -1.15 0 1,621 +0
Sep12 120724 487.50 487.50 484.20 485.15 -1.25 5 2,445 +84
Oct12 120724 483.20 484.45 483.20 483.20 -1.25      
Nov12 120724 481.30 482.55 481.30 481.30 -1.25      
Total Volume and Open Interest 5 16,449 +84
30-Year T-Bonds(CBOT)
Sep12 120724 152~110 153~070 151~210 152~280 +0~230 268,638 633,601 +8,826
Dec12 120724 153~180 154~140 152~250 154~030 +0~250 360 4,116 +174
Mar13 120724 153~110 153~110 152~180 153~110 +0~250 0 3 +0
Total Volume and Open Interest 268,998 637,720 +9,000
10-Year T-Notes(CBOT)
Sep12 120724 135~050 135~125 134~265 135~085 +0~065 634,259 1,795,019 +25,062
Dec12 120724 134~045 134~145 134~000 134~110 +0~070 115 2,196 +75
Mar13 120724 133~160 133~160 133~090 133~160 +0~070      
Total Volume and Open Interest 634,374 1,797,215 +25,137
5-Year T-Notes(CBOT)
Sep12 120724 124~112 124~125 124~098 124~117 +0~005 267,481 1,150,842 +11,681
Dec12 120724 124~083 124~083 124~077 124~083 +0~006 94 183 +87
Mar13 120724 124~003 124~003 123~125 124~003 +0~006      
Total Volume and Open Interest 267,575 1,151,025 +11,768
2 Year T-Notes(CBOT)
Sep12 120724 110~041 110~042 110~038 110~042 +0~001 173,595 1,001,692 +3,303
Dec12 120724 110~040 110~043 110~039 110~043 +0~001 1,144 19,763 +1,087
Mar13 120724 109~109 109~109 109~108 109~109 +0~001      
Total Volume and Open Interest 174,739 1,021,455 +4,390
Eurodollars(CME)
Sep12 120724 99.590 99.610 99.585 99.595 unch 97,859 953,210 -4,438
Dec12 120724 99.585 99.605 99.580 99.595 +0.005 115,516 980,864 +9,730
Mar13 120724 99.580 99.600 99.575 99.590 +0.005 98,914 690,493 -2,687
Jun13 120724 99.575 99.590 99.565 99.575 unch 74,629 691,986 +7,524
Sep13 120724 99.560 99.570 99.550 99.560 unch 67,941 694,276 -3,800
Dec13 120724 99.535 99.545 99.525 99.540 +0.005 65,269 677,843 -2,209
Mar14 120724 99.520 99.525 99.505 99.520 +0.005 53,029 608,086 +1,279
Jun14 120724 99.485 99.495 99.470 99.485 +0.005 47,003 467,938 +4,106
Sep14 120724 99.440 99.450 99.425 99.445 +0.010 46,591 362,073 -1,649
Dec14 120724 99.365 99.385 99.350 99.380 +0.015 45,781 333,336 +523
Mar15 120724 99.305 99.330 99.285 99.320 +0.015 32,059 303,223 -376
Jun15 120724 0.911 0.936 0.886 0.926 +0.020 35,556 263,048 -2,582
Sep15 120724 0.806 0.826 0.776 0.821 +0.025 26,808 236,789 -3,368
Dec15 120724 0.676 0.711 0.646 0.701 +0.025 22,293 150,243 +2,054
Mar16 120724 0.566 0.601 0.536 0.591 +0.025 15,600 90,873 +296
Jun16 120724 0.451 0.481 0.416 0.471 +0.030 15,722 104,526 +2,315
Sep16 120724 0.326 0.356 0.286 0.346 +0.035 6,241 71,803 -125
Dec16 120724 0.181 0.221 0.141 0.211 +0.040 8,081 75,143 -85
Total Volume and Open Interest 891,747 7,952,730 +8,316
30 Day Federal Funds(CBOT)
Jul12 120724 99.842 99.842 99.840 99.840 -0.003 4,702 63,030 +1,028
Aug12 120724 99.855 99.860 99.850 99.850 unch 8,016 55,439 +3,578
Sep12 120724 99.865 99.865 99.850 99.855 unch 4,827 41,020 -1,092
Oct12 120724 99.870 99.870 99.855 99.860 unch 1,717 54,527 +163
Nov12 120724 99.870 99.870 99.855 99.865 unch 1,408 37,439 +602
Dec12 120724 99.875 99.880 99.865 99.870 -0.005 2,699 26,262 +72
Total Volume and Open Interest 32,193 489,187 +6,228
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Sep12 120724 99.710 99.710 99.710 99.710 unch      
Dec12 120724 99.735 99.735 99.735 99.735 unch      
Mar13 120724 99.740 99.740 99.740 99.740 unch      
Jun13 120724 99.812 99.812 99.812 99.812 unch      
Sep13 120724 99.775 99.775 99.775 99.775 -0.020      
Dec13 120724 99.775 99.775 99.775 99.775 -0.020      
Mar14 120724 99.775 99.775 99.775 99.775 -0.020      
Jun14 120724 99.635 99.635 99.635 99.635 -0.020      
Sep14 120724 99.495 99.495 99.495 99.495 -0.020      
Dec14 120724 99.625 99.625 99.625 99.625 -0.020      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Sep12 120724 99.71 99.71 99.71 99.71 unch 747 1,638 -147
Dec12 120724 99.74 99.74 99.74 99.74 unch 250 660 +145
Mar13 120724 99.74 99.74 99.74 99.74 unch 0 185 +0
Jun13 120724 99.81 99.81 99.81 99.81 unch 1 201 -1
Sep13 120724 99.78 99.78 99.78 99.78 -0.02 0 305 +0
Dec13 120724 99.78 99.78 99.78 99.78 -0.02 0 384 +0
Mar14 120724 99.78 99.78 99.78 99.78 -0.02 0 344 +0
Jun14 120724 99.64 99.64 99.64 99.64 -0.02      
Total Volume and Open Interest 998 3,719 -3
Japanese Gov't Bonds(SGX)
Sep12 120724 144.68 144.68 144.45 144.45 -0.21 1,608 21,133 +82
Dec12 120724 143.64 143.64 143.64 143.64 -0.21 0 7 +0
Mar13 120724 141.55 141.55 141.55 141.55 -0.21      
Total Volume and Open Interest 1,608 21,140 +82
Euro-Bund(EUREX)
Sep12 120724 145.45 145.49 144.51 145.03 -0.52 440,035 914,191 +9,861
Dec12 120724 143.65 143.65 142.89 143.33 -0.51 446 1,133 +28
Mar13 120724 143.33 143.33 143.33 143.33 -0.51      
Total Volume and Open Interest 440,481 915,324 +9,889
Euro-Bobl(EUREX)
Sep12 120724 127.93 127.95 127.55 127.83 -0.13 227,814 624,339 -146
Dec12 120724 125.99 126.21 125.98 126.21 -0.13 5 2,732 +4
Mar13 120724 126.21 126.21 126.21 126.21 -0.13      
Total Volume and Open Interest 227,819 627,071 -142
3-Mth Euribor(EUREX)
Sep12 120724 99.625 99.635 99.625 99.635 +0.010 0 3,438 +0
Dec12 120724 99.670 99.670 99.670 99.670 -0.005 0 1,310 +0
Mar13 120724 99.660 99.660 99.660 99.660 -0.015 0 1,178 +0
Total Volume and Open Interest 4 7,328 +2
Long Gilt(LIFFE)
Sep12 120724 121~17 121~31 121~07 121~29 +0~03 116,039 360,650 +3,487
Dec12 120724 120~27 120~27 120~27 120~27 +0~03 0 70 +0
Total Volume and Open Interest 116,039 360,720 +3,487
3-Mth Short Sterling(LIFFE)
Sep12 120724 99.34 99.36 99.33 99.36 +0.02 44,661 403,133 +8,558
Dec12 120724 99.44 99.45 99.42 99.44 unch 43,702 337,747 -914
Mar13 120724 99.49 99.50 99.46 99.48 -0.01 56,087 318,357 +9,626
Jun13 120724 99.49 99.51 99.47 99.48 -0.02 58,783 306,380 -1,788
Sep13 120724 99.50 99.50 99.46 99.47 -0.02 62,744 388,261 +12,260
Dec13 120724 99.46 99.47 99.43 99.44 -0.02 52,290 226,241 +1,629
Total Volume and Open Interest 456,801 2,658,776 +34,094
3-Mth Euribor(LIFFE)
Sep12 120724 99.615 99.640 99.615 99.635 +0.010 161,009 563,948 -7,362
Dec12 120724 99.660 99.680 99.655 99.670 -0.005 186,399 512,371 +1,557
Mar13 120724 99.655 99.670 99.645 99.660 -0.015 80,620 418,927 +1,945
Total Volume and Open Interest 708,484 3,355,656 +7,037
3-Mth Aus T-Bills(SFE)
Sep12 120724 96.78 96.81 96.71 96.75 -0.03 28,913 168,466 +6,768
Dec12 120724 97.09 97.13 97.01 97.05 -0.04 25,761 183,665 +7,086
Mar13 120724 97.26 97.31 97.18 97.24 -0.02 14,850 118,269 +654
Jun13 120724 97.27 97.32 97.20 97.26 -0.01 7,244 90,966 +2,389
Sep13 120724 97.22 97.26 97.16 97.19 -0.03 3,382 55,635 +1,052
Dec13 120724 97.17 97.17 97.07 97.12 -0.02 1,124 41,793 +323
Mar14 120724 97.11 97.11 97.05 97.07 -0.02 566 26,676 -74
Jun14 120724 97.03 97.04 97.00 97.01 -0.02 473 13,767 +285
Sep14 120724 96.95 96.95 96.95 96.95 -0.03 40 1,998 -40
Dec14 120724 96.87 96.87 96.87 96.87 -0.04 0 395 +0
Total Volume and Open Interest 82,353 701,679 +18,443
10-Year Aus T-Bonds(SFE)
Sep12 120724 97.30 97.34 97.24 97.28 -0.03 45,876 385,606 -2,507
Dec12 120724 97.28 97.28 97.28 97.28 -0.03      
Total Volume and Open Interest 45,876 385,606 -2,507
3-Year Aus T-Bonds(SFE)
Sep12 120724 97.89 97.93 97.83 97.86 -0.04 141,787 466,675 +4,192
Dec12 120724 97.86 97.86 97.86 97.86 -0.04      
Total Volume and Open Interest 141,787 466,675 +4,192
Gold(CMX)
Aug12 120724 1575.9 1584.0 1567.8 1576.2 -1.2 122,585 144,878 -10,898
Oct12 120724 1578.1 1585.9 1570.4 1578.5 -1.2 4,487 21,579 +327
Dec12 120724 1580.1 1588.5 1572.7 1580.8 -1.2 14,091 140,187 -232
Feb13 120724 1582.7 1583.9 1581.3 1582.8 -1.2 944 21,767 +20
Apr13 120724 1584.7 1584.7 1584.7 1584.7 -1.2 298 17,171 +91
Jun13 120724 1586.8 1588.5 1578.7 1586.5 -1.3 658 19,560 +491
Aug13 120724 1590.0 1590.0 1588.4 1588.4 -1.3 0 3,151 +0
Oct13 120724 1595.2 1597.1 1584.8 1590.4 -1.3 104 1,129 -97
Dec13 120724 1591.3 1592.4 1591.3 1592.4 -1.4 111 9,729 -40
Feb14 120724 1594.7 1594.7 1594.7 1594.7 -1.3 0 5 +0
Apr14 120724 1596.8 1596.8 1596.8 1596.8 -1.4 0 2 +0
Jun14 120724 1599.1 1599.1 1599.1 1599.1 -1.4 200 8,874 +150
Total Volume and Open Interest 144,714 419,428 -9,771
Silver(CMX)
Jul12 120724 2686.0 2686.0 2677.5 2679.0 -22.9 18 124 -2
Sep12 120724 2698.5 2714.5 2657.5 2681.1 -23.1 39,273 60,903 -698
Dec12 120724 2707.0 2720.5 2667.0 2689.0 -23.1 2,469 28,120 +221
Mar13 120724 2724.5 2724.5 2694.7 2694.7 -23.0 185 4,631 +67
May13 120724 2696.6 2696.6 2696.6 2696.6 -23.0 62 2,523 +31
Jul13 120724 2718.0 2718.5 2697.8 2697.8 -23.0 77 3,959 +28
Sep13 120724 2698.6 2698.6 2698.6 2698.6 -22.9 307 1,669 -170
Total Volume and Open Interest 42,683 121,847 -479
Platinum(NYMEX)
Jul12 120724 1394.7 1394.7 1382.3 1382.3 -14.2 0 7 -4
Oct12 120724 1399.6 1406.0 1378.5 1386.6 -12.3 4,564 47,941 +484
Jan13 120724 1406.8 1408.3 1382.0 1390.0 -11.9 94 2,328 +13
Apr13 120724 1393.1 1393.1 1393.1 1393.1 -11.9 11 25 +8
Total Volume and Open Interest 4,671 50,310 +496
Palladium(NYMEX)
Sep12 120724 570.85 574.70 555.90 561.60 -9.35 2,178 21,151 -88
Dec12 120724 574.50 574.50 558.75 563.20 -9.15 18 1,347 +1
Mar13 120724 563.25 563.25 563.25 563.25 -9.15      
Total Volume and Open Interest 2,196 22,503 -87
Copper(CMX)
Jul12 120724 337.00 338.00 335.30 335.30 -2.85 661 1,246 -469
Sep12 120724 338.00 340.15 333.85 335.30 -2.70 69,211 79,940 -4,042
Dec12 120724 338.15 341.00 334.90 336.20 -2.65 9,248 37,453 +585
Mar13 120724 338.95 340.00 336.05 337.15 -2.55 551 7,262 +44
May13 120724 338.85 338.85 337.60 337.60 -2.50 23 1,723 -4
Total Volume and Open Interest 80,729 137,600 -3,632
DJIA Index(CBOT)
Sep12 120724 12645 12665 12463 12524 -121 142 12,655 -14
Dec12 120724 12545 12545 12445 12445 -120 0 14 +0
Mar13 120724 12378 12498 12378 12378 -120      
Jun13 120724 12302 12422 12302 12302 -120      
Total Volume and Open Interest 142 12,669 -14
E-mini DJIA Index(CBOT)
Sep12 120724 12646 12670 12462 12524 -121 119,046 86,520 -3,333
Dec12 120724 12563 12563 12400 12445 -120 24 84 +3
Mar13 120724 12378 12378 12378 12378 -120 0 2 +0
Jun13 120724 12302 12302 12302 12302 -120 0 38 +0
Total Volume and Open Interest 119,070 86,644 -3,330
S & P 500(CME)
Sep12 120724 1342.80 1346.00 1324.20 1329.50 -14.20 15,248 227,010 -985
Dec12 120724 1322.40 1339.10 1319.60 1322.40 -14.20 150 11,276 +75
Mar13 120724 1315.60 1332.30 1312.80 1315.60 -14.20 120 518 +70
Jun13 120724 1308.70 1325.40 1305.90 1308.70 -14.20 0 19 +0
Total Volume and Open Interest 15,518 238,823 -840
S & P 500 E-Mini(Globex)
Sep12 120724 1343.75 1346.50 1323.75 1329.50 -14.25 1,800,661 2,809,562 +5,549
Dec12 120724 1335.50 1338.75 1317.50 1322.50 -14.00 1,079 18,700 +282
Total Volume and Open Interest 1,801,757 2,829,652 +5,708
NASDAQ 100(CME)
Sep12 120724 2577.80 2588.00 2544.00 2548.50 -30.80 787 8,387 +285
Dec12 120724 2541.00 2541.00 2540.00 2541.00 -30.80      
Mar13 120724 2535.50 2566.30 2535.50 2535.50 -30.80      
Total Volume and Open Interest 787 8,387 +285
NASDAQ 100 E-Mini(Globex)
Sep12 120724 2579.30 2590.00 2545.00 2548.50 -30.80 237,989 366,777 -7,396
Dec12 120724 2571.00 2571.00 2537.80 2541.00 -30.80 18 274 +13
Total Volume and Open Interest 238,007 367,059 -7,383
S & P Midcap 400(CME)
Sep12 120724 909.50 909.50 909.50 909.50 -15.80 0 1,181 +0
Dec12 120724 906.50 922.30 906.50 906.50 -15.80      
Mar13 120724 904.50 920.30 904.50 904.50 -15.80      
Total Volume and Open Interest 0 1,181 +0
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Sep12 120724 8490 8520 8375 8405 -70 4,496 29,651 +157
Dec12 120724 8365 8365 8365 8365 -70 0 6 +0
Total Volume and Open Interest 4,496 29,657 +157
Nikkei 225(SGX)
Sep12 120724 8485 8510 8415 8465 -40 85,599 187,349 +3,338
Dec12 120724 8405 8405 8400 8400 -40 2 9,662 -1
Mar13 120724 8390 8390 8390 8390 -40 0 48 +0
Total Volume and Open Interest 86,014 203,489 +3,728
CAC 40(EURONEXT)
Aug12 120724 3122.0 3122.0 3050.0 3075.5 -26.5 156,342 270,369 +15,881
Sep12 120724 3112.5 3113.0 3047.0 3069.5 -26.5 2,092 33,951 +717
Oct12 120724 3055.5 3055.5 3055.5 3055.5 -27.5      
Total Volume and Open Interest 158,434 304,462  
Hang Seng Index(HKFE)
Jul12 120724 18976 19104 18816 18850 -138 60,073 83,198 -3,218
Aug12 120724 18923 19055 18770 18802 -136 1,855 5,725 +581
Sep12 120724 18900 18958 18700 18717 -145 163 4,537 -1
Total Volume and Open Interest 62,237 96,746 -2,625
DAX(EUREX)
Sep12 120724 6440.0 6457.5 6314.0 6405.5 -21.5 150,971 173,560 +1,002
Dec12 120724 6428.5 6454.0 6320.0 6405.5 -22.0 2,419 8,974 +14
Mar13 120724 6408.0 6456.0 6339.5 6408.0 -22.5 5 615 +2
Total Volume and Open Interest 153,395 183,149 +1,018
FT-SE 100(EURONEXT)
Sep12 120724 5495.50 5516.00 5410.00 5463.00 -24.50 106,600 625,086 -5,430
Dec12 120724 5482.00 5482.00 5426.00 5433.00 -24.50 10 629 +0
Mar13 120724 5391.00 5391.00 5391.00 5391.00 -24.00 0 216 +0
Total Volume and Open Interest 106,610 625,931 -5,430
SPI 200(SFE)
Sep12 120724 4090.0 4101.0 4054.0 4085.0 -5.0 35,163 233,848 +1,391
Dec12 120724 4084.0 4084.0 4081.0 4081.0 -6.0 479 5,655 +322
Mar13 120724 4044.0 4044.0 4044.0 4044.0 -7.0 0 1,402 +0
Total Volume and Open Interest 35,642 242,406 -2,142
GSCI(CME)
Aug12 120724 627.50 632.55 627.50 630.50 -2.00 950 8,072 -568
Sep12 120724 625.00 630.05 625.00 628.00 -2.00 650 653 +650
Oct12 120724 629.00 630.05 626.00 629.00 -1.00      
Total Volume and Open Interest 1,600 8,725 +82
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