Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Wed July 25, 2012
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Aug12 120725 1645.50 1701.75 1618.00 1694.25 +45.00 33,773 63,543 -3,830
Sep12 120725 1595.00 1647.50 1564.25 1640.50 +45.00 20,883 45,542 -452
Nov12 120725 1569.25 1624.00 1536.00 1615.50 +46.00 184,410 396,396 -2,032
Jan13 120725 1552.25 1606.00 1520.50 1598.50 +48.00 15,791 83,271 -288
Mar13 120725 1437.50 1482.25 1410.00 1474.25 +39.75 11,261 83,173 +199
May13 120725 1379.75 1420.75 1358.00 1414.00 +40.50 6,886 79,848 +312
Jul13 120725 1375.00 1410.25 1353.75 1403.00 +34.25 4,540 53,584 -550
Aug13 120725 1350.50 1380.00 1340.00 1380.00 +33.75 6 269 +0
Sep13 120725 1320.00 1321.00 1298.25 1321.00 +22.75 4 337 -2
Nov13 120725 1252.25 1277.00 1237.75 1269.25 +20.75 1,918 22,944 +134
Jan14 120725 1273.50 1273.50 1252.75 1273.50 +20.75 2 188 +0
Mar14 120725 1270.50 1270.50 1249.75 1270.50 +20.75 0 13 +0
May14 120725 1270.50 1270.50 1249.75 1270.50 +20.75 0 1 +0
Jul14 120725 1274.50 1274.50 1253.75 1274.50 +20.75 0 9 +0
Total Volume and Open Interest 279,684 829,972 -6,441
Soybean Meal(CBOT)
Aug12 120725 510.20 529.80 497.60 529.80 +20.00 24,674 31,926 -3,195
Sep12 120725 492.00 512.30 478.80 509.20 +16.90 13,314 43,882 +288
Oct12 120725 477.40 495.30 464.10 490.80 +13.40 3,602 24,403 -73
Dec12 120725 469.00 487.80 455.90 483.20 +13.40 34,197 112,393 -2,730
Jan13 120725 457.20 473.80 442.50 470.50 +14.20 1,454 8,974 -57
Mar13 120725 412.10 429.00 395.90 425.70 +13.60 2,281 12,822 -59
May13 120725 386.20 400.00 376.20 399.50 +14.50 2,965 10,789 +923
Jul13 120725 382.20 394.50 372.50 393.10 +12.30 1,498 11,648 +388
Aug13 120725 360.90 382.60 360.90 382.60 +12.10 48 639 +8
Sep13 120725 358.00 370.00 358.00 368.60 +10.60 25 545 -4
Total Volume and Open Interest 84,494 264,544 -4,393
Soybean Oil(CBOT)
Aug12 120725 51.73 52.63 51.36 52.24 +0.66 30,806 34,998 -4,379
Sep12 120725 51.89 52.82 51.57 52.44 +0.67 27,875 50,481 +5,771
Oct12 120725 52.11 53.02 51.96 52.62 +0.66 3,526 20,977 -262
Dec12 120725 52.45 53.40 52.08 53.00 +0.67 52,038 145,258 +694
Jan13 120725 52.83 53.60 52.40 53.26 +0.68 4,615 22,059 -516
Mar13 120725 52.97 53.80 52.60 53.45 +0.68 3,252 19,160 +165
May13 120725 53.19 53.88 52.65 53.56 +0.72 2,413 12,420 -124
Jul13 120725 53.19 53.89 52.75 53.60 +0.70 737 8,759 +20
Aug13 120725 53.38 53.64 52.94 53.64 +0.70 52 2,022 +4
Sep13 120725 53.58 53.58 52.91 53.58 +0.67 45 1,136 +4
Total Volume and Open Interest 125,873 324,945 +1,505
Canola(WCE)
Nov12 120725 605.0 623.7 600.3 616.7 +9.5 7,682 154,918 -69
Jan13 120725 608.5 625.6 604.4 618.9 +10.5 1,477 37,252 +602
Mar13 120725 615.7 626.7 615.2 619.7 +10.6 326 14,739 +17
May13 120725 611.7 620.7 611.1 613.5 +8.5 113 18,435 +9
Jul13 120725 599.9 610.2 599.9 604.2 +4.3 23 3,312 +16
Total Volume and Open Interest 9,621 229,468 +575
Corn(CBOT)
Sep12 120725 790.00 805.75 781.75 794.50 +4.50 74,137 361,541 -493
Dec12 120725 778.25 796.00 771.00 788.00 +9.75 177,781 526,356 +6,342
Mar13 120725 772.25 787.25 763.50 782.50 +11.00 21,238 137,711 +1,437
May13 120725 770.50 781.75 760.25 776.50 +9.50 4,928 25,251 +218
Jul13 120725 763.00 774.75 752.50 767.50 +7.25 6,508 67,722 +153
Sep13 120725 656.75 670.00 655.00 665.00 +4.00 839 10,171 +10
Dec13 120725 620.00 631.50 611.00 626.50 +5.75 3,949 59,593 +1,176
Mar14 120725 622.00 635.00 622.00 630.50 +5.75 16 1,607 +0
May14 120725 626.50 630.75 626.00 630.75 +4.50 1 352 +0
Jul14 120725 629.00 636.00 626.50 631.00 +4.50 38 942 +0
Total Volume and Open Interest 289,527 1,195,644 +8,852
Wheat(CBOT)
Sep12 120725 880.25 909.00 862.50 903.25 +24.50 61,782 187,738 +2,948
Dec12 120725 890.00 919.50 872.50 915.00 +26.75 43,041 161,445 +2,117
Mar13 120725 888.50 914.75 870.25 910.00 +24.75 9,220 36,737 -1,903
May13 120725 869.00 898.75 852.75 890.50 +22.00 1,127 14,613 +22
Jul13 120725 794.25 827.25 788.00 812.75 +14.00 2,803 42,390 -438
Sep13 120725 812.50 818.50 797.25 809.25 +12.00 226 696 +29
Total Volume and Open Interest 119,093 467,976 +2,982
Wheat(KCBT)
Sep12 120725 881.00 910.25 864.75 904.00 +23.50 11,071 81,048 -35
Dec12 120725 898.25 927.50 881.50 922.75 +24.75 5,601 49,361 +137
Mar13 120725 905.75 930.50 893.00 923.75 +21.75 2,164 12,039 -1,557
May13 120725 886.75 927.25 886.75 918.75 +19.25 185 5,596 +20
Jul13 120725 837.75 862.25 826.00 839.00 +3.50 369 12,205 +107
Sep13 120725 848.25 860.00 836.00 836.00 +3.50 25 403 +12
Total Volume and Open Interest 19,444 161,415 -1,321
Wheat(MGE)
Sep12 120725 968.00 1000.00 958.50 989.00 +21.00 1,849 17,112 -32
Dec12 120725 969.00 1001.00 957.00 989.00 +20.50 1,591 15,329 +35
Mar13 120725 974.25 1003.25 961.00 992.75 +19.00 295 4,023 +96
May13 120725 995.00 999.25 990.00 990.00 +18.00 38 932 +15
Jul13 120725 988.00 988.00 984.00 984.00 +23.00 28 302 -1
Total Volume and Open Interest 3,833 38,087 +141
Oats(CBOT)
Sep12 120725 366.75 373.50 355.50 372.75 +10.25 93 2,424 +23
Dec12 120725 367.50 379.00 357.75 376.00 +10.50 393 7,587 +36
Mar13 120725 380.75 382.00 371.00 381.00 +10.00 5 177 +0
May13 120725 384.50 390.00 374.75 384.75 +10.00 0 2 +0
Total Volume and Open Interest 496 10,197 +58
Rough Rice(CBOT)
Sep12 120725 15.27 15.57 15.10 15.56 +0.38 521 10,754 +82
Nov12 120725 15.44 15.84 15.44 15.84 +0.39 66 2,190 -12
Jan13 120725 15.95 16.11 15.87 16.11 +0.39 21 222 +12
Mar13 120725 16.20 16.36 16.13 16.36 +0.39 1 104 +1
Total Volume and Open Interest 609 13,292 +83
Live Cattle(CME)
Aug12 120725 118.580 118.750 117.580 117.950 -0.850 11,561 53,756 -3,488
Oct12 120725 123.100 123.300 122.350 122.930 -0.400 15,354 129,311 +2,455
Dec12 120725 126.180 126.650 125.535 126.050 -0.350 8,034 70,126 +324
Feb13 120725 129.100 129.600 128.685 129.250 -0.150 5,070 30,905 +652
Apr13 120725 132.000 132.750 131.800 132.235 unch 1,130 14,512 +199
Jun13 120725 129.500 130.075 129.075 129.600 -0.300 214 4,822 +127
Total Volume and Open Interest 41,381 305,516 +273
Feeder Cattle(CME)
Aug12 120725 137.000 137.285 134.685 134.685 -3.000 3,048 12,211 -330
Sep12 120725 139.575 139.950 137.350 137.380 -2.970 1,736 7,444 -132
Oct12 120725 141.485 141.900 139.235 139.500 -2.735 2,016 7,389 +79
Nov12 120725 143.380 143.700 141.250 141.700 -2.550 1,218 4,392 -64
Jan13 120725 146.435 146.685 144.130 144.485 -2.500 617 3,545 +12
Mar13 120725 149.500 149.500 147.250 148.000 -2.250 205 697 +38
Apr13 120725 150.050 151.000 149.000 151.000 -1.000 100 274 +30
Total Volume and Open Interest 9,042 36,268 -341
Lean Hogs(CME)
Aug12 120725 93.300 94.950 93.150 94.550 +1.620 6,369 24,627 -1,485
Oct12 120725 78.385 80.785 78.330 80.200 +2.165 11,508 90,074 +622
Dec12 120725 75.800 78.050 75.785 77.850 +2.250 3,982 49,850 +95
Feb13 120725 80.550 82.480 80.550 82.300 +2.150 2,284 25,667 +195
Apr13 120725 84.680 86.635 84.680 86.250 +1.750 1,033 16,481 -179
May13 120725 91.250 92.200 91.250 92.200 +1.600 37 747 +1
Jun13 120725 93.980 95.600 93.980 95.400 +1.720 478 9,432 -54
Jul13 120725 94.450 95.000 93.930 95.000 +1.500 80 2,961 -65
Total Volume and Open Interest 25,857 221,481 -860
Class III Milk(CME)
Jul12 120725 16.67 16.68 16.67 16.68 unch 25 3,687 +5
Aug12 120725 17.71 17.75 17.63 17.68 -0.03 213 4,930 -15
Sep12 120725 18.95 19.08 18.85 18.92 +0.01 221 4,063 +64
Oct12 120725 18.83 18.95 18.75 18.82 -0.06 121 3,315 +7
Nov12 120725 18.75 18.83 18.61 18.67 -0.11 130 2,991 +16
Total Volume and Open Interest 1,408 25,817 +465
Cocoa(ICE)
Sep12 120725 2241 2255 2195 2230 +21 10,752 67,777 -560
Dec12 120725 2251 2273 2214 2246 +17 4,458 47,821 +281
Mar13 120725 2275 2285 2228 2258 +16 2,183 35,104 +109
May13 120725 2275 2280 2243 2272 +17 506 14,538 +78
Jul13 120725 2289 2289 2255 2284 +17 246 7,695 +54
Sep13 120725 2293 2293 2293 2293 +19 184 4,443 -75
Dec13 120725 2301 2301 2301 2301 +19 12 5,988 -6
Total Volume and Open Interest 18,341 188,499 -119
Coffee "C"(ICE)
Sep12 120725 175.45 178.45 174.00 176.30 +0.85 8,795 65,513 -1,150
Dec12 120725 178.10 181.15 177.00 179.15 +0.85 3,497 42,621 -34
Mar13 120725 181.50 184.15 180.60 182.35 +0.80 1,853 17,346 +212
May13 120725 183.70 185.30 182.90 184.40 +0.70 283 5,112 +52
Jul13 120725 185.70 187.15 184.90 186.20 +0.50 117 3,604 +79
Sep13 120725 189.00 189.10 187.95 188.20 +0.50 29 1,002 +12
Total Volume and Open Interest 14,582 136,538 -829
Orange Juice(ICE)
Sep12 120725 110.65 113.15 109.25 110.20 +0.40 990 13,312 -103
Nov12 120725 110.95 110.95 109.00 109.25 +0.30 190 5,277 +112
Jan13 120725 110.60 113.05 109.55 109.55 +0.50 81 1,896 +69
Mar13 120725 110.55 110.55 110.00 110.00 +0.75 80 1,273 +71
May13 120725 110.65 110.65 110.65 110.65 +0.75 0 182 +0
Jul13 120725 111.80 111.80 111.80 111.80 +0.25 0 10 +0
Total Volume and Open Interest 1,341 21,952 +149
Sugar #11(ICE)
Oct12 120725 23.49 23.63 23.19 23.57 +0.08 46,407 320,559 -1,402
Mar13 120725 23.72 23.88 23.51 23.84 +0.11 25,652 148,834 -692
May13 120725 23.19 23.39 23.08 23.36 +0.17 10,164 46,940 -774
Jul13 120725 22.80 22.99 22.73 22.95 +0.18 5,005 71,156 +538
Oct13 120725 22.62 22.81 22.59 22.77 +0.15 2,733 35,278 +362
Mar14 120725 22.72 22.78 22.60 22.74 +0.14 965 23,892 -384
May14 120725 22.29 22.37 22.24 22.36 +0.10 80 7,095 -14
Jul14 120725 22.04 22.15 21.97 22.10 +0.07 25 5,617 +1
Total Volume and Open Interest 91,071 666,962 -2,344
London Cocoa(LCE)
Sep12 120725 1552 1562 1533 1553 +13 4,046 48,813 -544
Dec12 120725 1541 1550 1520 1542 +11 2,534 52,281 +334
Mar13 120725 1523 1534 1508 1528 +14 1,684 50,588 +91
May13 120725 1516 1535 1510 1528 +13 1,115 19,979 -234
Jul13 120725 1520 1540 1517 1533 +13 221 10,396 +135
Sep13 120725 1535 1535 1535 1535 +13 20 5,514 +1
Dec13 120725 1540 1540 1540 1540 +13 0 7,310 +4
Total Volume and Open Interest 9,620 195,428 -213
London Sugar(LCE)
Oct12 120725 638.30 641.20 632.80 638.00 -0.20 2,661 28,530 +182
Dec12 120725 617.50 619.80 612.60 617.90 +1.10 1,002 10,103 +317
Mar13 120725 619.80 623.00 615.00 621.10 +1.60 819 11,676 +265
May13 120725 614.00 615.90 610.40 615.50 +2.30 426 3,496 +231
Aug13 120725 602.90 602.90 598.00 602.70 +3.10 56 2,135 +38
Total Volume and Open Interest 4,966 57,965 +1,030
Cotton(ICE)
Oct12 120725 70.82 70.82 68.95 69.10 -1.19 50 419 -3
Dec12 120725 71.30 71.70 69.40 69.51 -1.52 10,942 132,619 +974
Mar13 120725 72.04 72.32 70.34 70.40 -1.20 2,198 27,178 +733
May13 120725 72.52 73.05 71.28 71.30 -1.09 156 5,459 +50
Jul13 120725 73.50 74.02 72.14 72.23 -1.07 133 6,112 +80
Oct13 120725 74.19 74.19 74.19 74.19 -1.02 0 5 +0
Total Volume and Open Interest 13,593 173,604 +1,886
Lumber(CME)
Sep12 120725 293.6 296.0 287.3 290.9 -2.8 754 6,252 +147
Nov12 120725 286.2 290.5 282.2 284.5 -3.1 313 1,692 +42
Jan13 120725 293.0 295.6 288.2 293.5 -0.1 30 461 +25
Mar13 120725 300.0 302.0 294.2 296.6 -2.7 2 127 +2
Total Volume and Open Interest 1,099 8,536 +216
Crude Oil(NYM)
Sep12 120725 88.20 89.36 86.84 88.97 +0.47 290,355 284,600 -35,761
Oct12 120725 88.40 89.64 87.14 89.25 +0.47 35,114 94,856 +638
Nov12 120725 88.65 89.96 87.50 89.57 +0.49 24,018 71,163 -1,265
Dec12 120725 89.00 90.34 87.84 89.94 +0.51 41,503 172,312 +2,552
Jan13 120725 89.69 90.52 88.25 90.31 +0.52 9,052 78,353 +41
Feb13 120725 89.63 90.87 88.66 90.60 +0.54 4,670 29,874 +360
Mar13 120725 89.92 91.03 88.85 90.81 +0.55 4,875 36,370 -373
Apr13 120725 90.36 91.02 89.34 90.95 +0.57 3,529 18,097 +515
May13 120725 91.13 91.13 91.04 91.04 +0.58 3,279 19,835 +982
Jun13 120725 90.48 91.34 89.21 91.07 +0.59 9,658 75,739 -489
Jul13 120725 90.37 91.37 90.37 91.05 +0.60 2,242 24,689 -51
Aug13 120725 90.87 91.19 89.93 90.97 +0.62 1,267 16,202 -370
Sep13 120725 90.87 90.87 90.87 90.87 +0.65 1,206 22,169 -175
Oct13 120725 90.74 90.74 90.74 90.74 +0.69 839 12,911 -152
Nov13 120725 90.62 90.62 90.62 90.62 +0.73 988 18,159 -167
Dec13 120725 89.20 90.73 88.75 90.51 +0.78 11,255 119,882 -834
Total Volume and Open Interest 448,029 1,354,570 -34,577
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 120725 88.100 89.350 86.825 88.975 +0.475 11,856 2,270 +138
Oct12 120725 88.325 89.575 87.175 89.250 +0.475 477 303 +185
Nov12 120725 89.200 89.650 87.525 89.575 +0.500 41 1,828 +10
Dec12 120725 89.100 90.300 88.050 89.950 +0.525 51 2,570 +10
Jan13 120725 89.175 90.300 88.475 90.300 +0.500 2 771 +0
Feb13 120725 90.000 90.600 90.000 90.600 +0.550 17 82 +3
Mar13 120725 90.800 90.800 90.800 90.800 +0.550 0 3 +0
Apr13 120725 90.950 90.950 90.950 90.950 +0.575 0 1 +0
Total Volume and Open Interest 12,444 8,031 +346
Heating Oil(NYM)
Aug12 120725 281.31 285.14 278.95 284.40 +1.96 33,879 40,367 -5,711
Sep12 120725 281.10 285.45 279.17 284.67 +2.04 56,161 81,623 +2,851
Oct12 120725 282.20 286.16 279.97 285.43 +2.05 16,949 30,938 -322
Nov12 120725 283.00 286.78 280.90 286.19 +2.10 10,201 28,975 +1,329
Dec12 120725 283.21 287.40 281.43 286.72 +2.14 17,622 38,828 -265
Jan13 120725 284.77 287.74 281.97 287.10 +2.17 6,984 21,911 -528
Feb13 120725 285.00 286.54 282.13 286.54 +2.20 3,620 9,402 -27
Mar13 120725 282.36 285.27 280.08 284.99 +2.29 2,784 17,317 +486
Apr13 120725 280.17 283.28 278.77 282.95 +2.36 1,840 17,989 +256
May13 120725 285.49 285.49 285.49 285.49 +2.45 472 8,602 +20
Jun13 120725 281.20 284.61 280.80 284.61 +2.50 412 6,489 +191
Jul13 120725 284.78 284.78 284.78 284.78 +2.57 136 2,334 +1
Aug13 120725 285.04 285.04 285.04 285.04 +2.63 66 663 +13
Sep13 120725 281.00 285.16 281.00 285.16 +2.65 5 410 +1
Total Volume and Open Interest 151,784 311,323 -1,097
Gasoline(NYMEX)
Aug12 120725 280.31 280.95 272.98 279.29 -3.19 37,703 36,788 -2,545
Sep12 120725 270.89 272.60 265.49 271.62 -0.96 54,294 93,528 +2,945
Oct12 120725 252.66 255.98 249.02 255.22 +0.67 18,137 38,041 +574
Nov12 120725 248.36 251.55 245.33 251.35 +1.56 8,158 22,640 -118
Dec12 120725 246.73 249.85 243.43 249.21 +1.60 8,287 34,568 -926
Jan13 120725 245.50 248.94 243.04 248.63 +1.59 2,428 13,856 +178
Feb13 120725 247.41 249.26 246.72 249.26 +1.64 719 4,332 +216
Mar13 120725 249.24 251.03 246.29 250.86 +1.69 680 6,020 -114
Apr13 120725 260.76 265.23 260.76 265.23 +1.68 264 6,340 +183
May13 120725 264.23 264.23 264.22 264.23 +1.73 21 1,340 +20
Total Volume and Open Interest 130,835 270,157 +526
e-miNY RBOB Gasoline(NYM)
Aug12 120725 279.30 279.30 279.30 279.30 -3.20 0 5 +0
Sep12 120725 271.60 271.62 271.60 271.60 -1.00      
Oct12 120725 255.20 255.22 255.20 255.20 +0.60      
Nov12 120725 251.40 251.40 251.35 251.40 +1.60      
Total Volume and Open Interest 0 5 +0
Natural Gas(NYM)
Aug12 120725 3.174 3.178 3.050 3.070 -0.117 118,120 41,297 -12,118
Sep12 120725 3.160 3.167 3.036 3.052 -0.125 85,889 280,588 +6,341
Oct12 120725 3.163 3.172 3.050 3.064 -0.116 59,723 171,093 +865
Nov12 120725 3.284 3.305 3.193 3.217 -0.082 26,646 112,524 -1,458
Dec12 120725 3.510 3.535 3.440 3.464 -0.061 16,496 53,190 +272
Jan13 120725 3.642 3.652 3.567 3.591 -0.057 22,790 121,524 +306
Feb13 120725 3.658 3.665 3.580 3.601 -0.054 5,429 28,324 +230
Mar13 120725 3.615 3.622 3.549 3.568 -0.046 9,159 43,908 +239
Apr13 120725 3.570 3.577 3.514 3.537 -0.038 11,911 63,734 -546
May13 120725 3.564 3.595 3.540 3.557 -0.033 1,224 16,544 -328
Jun13 120725 3.596 3.626 3.573 3.593 -0.028 1,167 8,379 -80
Jul13 120725 3.636 3.665 3.615 3.635 -0.025 959 12,933 +207
Aug13 120725 3.658 3.679 3.637 3.657 -0.025 1,249 10,261 +269
Sep13 120725 3.658 3.690 3.641 3.662 -0.025 1,404 7,647 +327
Oct13 120725 3.697 3.723 3.676 3.697 -0.025 4,465 36,763 +145
Nov13 120725 3.802 3.819 3.786 3.811 -0.020 1,106 17,159 -185
Total Volume and Open Interest 369,782 1,126,976 -6,147
Brent Crude Oil(ICE)
Sep12 120725 103.16 104.71 102.10 104.38 +0.96 215,644 240,919 -3,794
Oct12 120725 102.15 103.80 101.30 103.50 +0.95 79,432 207,288 +2,996
Nov12 120725 101.85 103.35 100.86 103.05 +0.95 36,878 98,488 -498
Dec12 120725 101.50 103.04 100.59 102.74 +0.96 64,067 137,444 -1,608
Jan13 120725 100.99 102.75 100.39 102.47 +0.96 10,772 41,590 -2,424
Feb13 120725 100.74 102.49 100.13 102.19 +0.95 6,377 25,231 +62
Mar13 120725 100.62 102.02 99.90 101.92 +0.94 6,332 30,341 -461
Apr13 120725 100.26 101.73 99.67 101.65 +0.93 3,784 14,880 -200
May13 120725 100.01 101.46 99.44 101.38 +0.92 3,568 13,829 +55
Jun13 120725 99.76 101.30 99.21 101.12 +0.93 12,507 58,994 +205
Jul13 120725 100.92 100.92 100.92 100.92 +0.94 1,413 12,868 -123
Aug13 120725 100.69 100.69 100.69 100.69 +0.96 955 12,419 +94
Sep13 120725 100.43 100.43 100.43 100.43 +0.97 1,235 13,192 -25
Oct13 120725 100.16 100.16 100.16 100.16 +0.97 848 8,400 -294
Total Volume and Open Interest 468,982 1,156,822 -7,926
Gas Oil(ICE)
Aug12 120725 887.75 901.25 882.25 886.75 -1.50 70,795 101,959 -8,420
Sep12 120725 888.00 901.00 881.75 886.25 -2.25 85,535 118,673 +1,342
Oct12 120725 886.00 898.50 880.00 884.50 -2.75 38,846 73,220 +3,537
Nov12 120725 885.50 894.50 878.50 881.75 -3.00 11,302 33,549 +82
Dec12 120725 880.25 892.50 874.25 878.75 -3.25 26,217 69,198 +2,542
Jan13 120725 878.50 890.75 875.50 877.25 -3.25 5,597 24,076 +979
Feb13 120725 876.75 880.25 873.25 875.50 -3.00 2,698 17,455 +650
Mar13 120725 877.75 884.75 871.00 873.00 -3.00 1,297 16,073 +120
Apr13 120725 875.75 875.75 871.00 871.00 -2.75 1,034 12,257 +64
May13 120725 873.50 873.50 868.75 868.75 -2.75 650 9,902 +66
Total Volume and Open Interest 254,870 575,568 +1,953
Ethanol(CBOT)
Jul12 120705 2.417 2.419 2.388 2.398 +0.044 15 82 -53
Aug12 120725 2.623 2.625 2.563 2.574 -0.022 304 567 -128
Sep12 120725 2.588 2.599 2.535 2.546 -0.013 565 1,482 +25
Oct12 120725 2.555 2.558 2.512 2.517 -0.003 178 1,515 -17
Nov12 120725 2.523 2.523 2.490 2.492 +0.004 125 1,521 +26
Dec12 120725 2.482 2.484 2.464 2.472 unch 169 1,420 +0
Jan13 120725 2.490 2.490 2.454 2.461 +0.004 137 1,458 +54
Feb13 120725 2.468 2.469 2.439 2.444 +0.006 88 1,109 +3
Total Volume and Open Interest 1,941 11,855 +48
WTI Crude Oil(ICE)
Sep12 120725 88.05 89.40 86.86 88.97 +0.47 63,658 65,471 +1,508
Oct12 120725 88.26 89.63 87.17 89.25 +0.47 22,049 34,331 +1,635
Nov12 120725 88.62 89.76 87.65 89.57 +0.49 9,764 21,561 +1,334
Dec12 120725 88.98 90.27 87.84 89.94 +0.51 14,431 88,249 -159
Jan13 120725 89.94 90.41 88.69 90.31 +0.52 2,416 16,428 +279
Feb13 120725 90.20 90.60 88.88 90.60 +0.54 1,292 9,327 -52
Mar13 120725 89.56 90.85 89.47 90.81 +0.55 1,868 9,399 +423
Apr13 120725 89.73 91.00 89.66 90.95 +0.57 751 3,656 -101
May13 120725 89.80 91.07 89.80 91.04 +0.58 1,164 3,353 +240
Jun13 120725 89.88 91.10 89.88 91.07 +0.59 2,749 25,249 +329
Jul13 120725 91.05 91.05 91.05 91.05 +0.60 306 1,957 -21
Aug13 120725 90.97 90.97 90.97 90.97 +0.62 323 3,162 -42
Sep13 120725 90.87 90.87 90.87 90.87 +0.65 440 7,227 +27
Oct13 120725 90.74 90.74 90.74 90.74 +0.69 472 1,664 +101
Nov13 120725 90.62 90.62 90.62 90.62 +0.73 194 3,383 +24
Dec13 120725 89.98 90.57 89.32 90.51 +0.78 3,368 56,107 +236
Total Volume and Open Interest 126,266 429,864 +6,209
US Dollar Index(ICE)
Sep12 120725 84.135 84.175 83.625 83.640 -0.505 22,948 68,401 +1,760
Dec12 120725 84.430 84.435 84.015 84.015 -0.500 113 660 -8
Mar13 120725 84.405 84.405 84.405 84.405 -0.500      
Total Volume and Open Interest 23,061 69,061 +1,752
Australian Dollar(CME)
Sep12 120725 101.74 102.85 101.25 102.77 +1.00 153,627 130,509 -1,648
Dec12 120725 100.95 102.02 100.95 102.00 +0.99 76 815 +1
Mar13 120725 101.31 101.31 100.34 101.31 +0.97 0 4 +0
Total Volume and Open Interest 153,703 131,331 -1,647
British Pound(CME)
Sep12 120725 155.04 155.50 154.56 155.07 +0.01 119,465 116,738 +5,856
Dec12 120725 155.14 155.14 154.56 155.06 +0.02 133 431 -106
Mar13 120725 155.06 155.06 155.05 155.06 +0.01 20 13 -20
Total Volume and Open Interest 119,618 117,189 +5,730
Canadian Dollar(CME)
Sep12 120725 97.74 98.52 97.61 98.46 +0.74 113,072 95,438 +5,782
Dec12 120725 97.45 98.30 97.45 98.27 +0.74 533 7,655 +164
Mar13 120725 97.62 98.08 97.34 98.08 +0.74 22 1,552 +2
Jun13 120725 97.41 97.90 97.16 97.90 +0.74 10 346 +0
Total Volume and Open Interest 113,645 105,040 +5,941
Japanese Yen(CME)
Sep12 120725 128.00 128.18 127.82 128.11 +0.12 80,422 136,832 +2,634
Dec12 120725 128.16 128.27 128.05 128.27 +0.12 164 872 +38
Mar13 120725 128.41 128.44 128.33 128.44 +0.11 1 48 +1
Total Volume and Open Interest 80,587 137,756 +2,673
Swiss Franc(CME)
Sep12 120725 100.54 101.46 100.49 101.35 +0.79 55,404 64,538 -1,590
Dec12 120725 101.31 101.64 100.85 101.64 +0.79 5 210 +0
Mar13 120725 101.94 101.94 101.15 101.94 +0.79 0 2 +0
Total Volume and Open Interest 55,409 64,750 -1,590
EuroFX(CME)
Sep12 120725 120.71 121.79 120.61 121.67 +0.96 284,732 321,309 -11,022
Dec12 120725 120.88 121.92 120.87 121.83 +0.96 1,261 3,283 +654
Mar13 120725 121.43 122.01 121.05 122.01 +0.96 29 97 +9
Total Volume and Open Interest 286,022 325,219 -10,359
Mexican Peso(CME)
Aug12 120725 733.8 733.8 727.2 733.8 +6.5      
Sep12 120725 725.5 732.5 724.5 731.8 +6.5 45,210 168,586 +4,681
Total Volume and Open Interest 45,214 169,225 +4,682
Brazilian Real(CME)
Aug12 120725 489.75 491.10 489.00 490.85 +3.00 1 1,621 +0
Sep12 120725 486.75 488.25 486.30 488.05 +2.90 96 2,375 -70
Oct12 120725 486.10 486.10 483.20 486.10 +2.90      
Nov12 120725 484.20 484.20 481.30 484.20 +2.90      
Total Volume and Open Interest 97 16,379 -70
30-Year T-Bonds(CBOT)
Sep12 120725 153~050 153~110 152~100 152~260 -0~020 319,217 628,538 -5,063
Dec12 120725 154~150 154~170 153~170 154~010 -0~020 1,013 4,368 +252
Mar13 120725 153~090 153~110 153~090 153~090 -0~020 0 3 +0
Total Volume and Open Interest 320,230 632,909 -4,811
10-Year T-Notes(CBOT)
Sep12 120725 135~130 135~155 134~315 135~075 -0~010 871,633 1,786,169 -8,850
Dec12 120725 134~180 134~180 134~035 134~100 -0~010 1,226 2,479 +283
Mar13 120725 133~150 133~160 133~150 133~150 -0~010      
Total Volume and Open Interest 872,859 1,788,648 -8,567
5-Year T-Notes(CBOT)
Sep12 120725 124~121 125~000 124~104 124~118 +0~001 372,269 1,140,952 -9,890
Dec12 120725 124~079 124~084 124~079 124~084 +0~001 2,005 2,185 +2,002
Mar13 120725 124~004 124~004 124~003 124~004 +0~001      
Total Volume and Open Interest 374,274 1,143,137 -7,888
2 Year T-Notes(CBOT)
Sep12 120725 110~042 110~043 110~039 110~040 -0~002 126,666 997,573 -4,119
Dec12 120725 110~044 110~044 110~041 110~041 -0~002 323 20,041 +278
Mar13 120725 109~107 109~109 109~107 109~107 -0~002      
Total Volume and Open Interest 126,989 1,017,614 -3,841
Eurodollars(CME)
Sep12 120725 99.605 99.610 99.595 99.600 +0.005 122,313 951,098 -2,112
Dec12 120725 99.600 99.610 99.590 99.595 unch 154,122 973,072 -7,792
Mar13 120725 99.595 99.605 99.585 99.590 unch 163,385 699,312 +8,819
Jun13 120725 99.585 99.595 99.575 99.580 +0.005 135,734 690,114 -1,872
Sep13 120725 99.570 99.580 99.560 99.565 +0.005 111,014 687,901 -6,375
Dec13 120725 99.545 99.555 99.530 99.540 unch 71,945 672,993 -4,850
Mar14 120725 99.525 99.535 99.510 99.520 unch 59,951 606,404 -1,682
Jun14 120725 99.490 99.505 99.475 99.490 +0.005 56,317 467,568 -370
Sep14 120725 99.450 99.465 99.430 99.450 +0.005 50,334 365,601 +3,528
Dec14 120725 99.385 99.400 99.365 99.385 +0.005 55,730 336,119 +2,783
Mar15 120725 99.330 99.345 99.300 99.330 +0.010 42,948 303,902 +679
Jun15 120725 0.936 0.951 0.901 0.936 +0.010 35,687 261,182 -1,866
Sep15 120725 0.831 0.846 0.796 0.831 +0.010 24,366 235,998 -791
Dec15 120725 0.711 0.721 0.676 0.706 +0.005 19,486 151,431 +1,188
Mar16 120725 0.606 0.611 0.561 0.596 +0.005 13,158 92,433 +1,560
Jun16 120725 0.496 0.496 0.446 0.471 unch 13,170 103,710 -816
Sep16 120725 0.366 0.371 0.316 0.341 -0.005 7,099 72,156 +353
Dec16 120725 0.221 0.231 0.176 0.201 -0.010 8,858 74,686 -457
Total Volume and Open Interest 1,163,641 7,944,516 -8,214
30 Day Federal Funds(CBOT)
Jul12 120725 99.840 99.842 99.840 99.840 unch 968 62,601 -429
Aug12 120725 99.855 99.860 99.850 99.850 unch 615 55,530 +91
Sep12 120725 99.855 99.860 99.855 99.855 unch 972 40,959 -61
Oct12 120725 99.860 99.865 99.860 99.860 unch 1,475 54,756 +229
Nov12 120725 99.865 99.870 99.860 99.865 unch 1,042 37,994 +555
Dec12 120725 99.870 99.875 99.865 99.870 unch 1,426 26,012 -250
Total Volume and Open Interest 12,495 488,965 -222
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Sep12 120725 99.710 99.710 99.710 99.710 unch      
Dec12 120725 99.735 99.735 99.735 99.735 unch      
Mar13 120725 99.740 99.740 99.740 99.740 unch      
Jun13 120725 99.812 99.812 99.812 99.812 unch      
Sep13 120725 99.775 99.775 99.775 99.775 unch      
Dec13 120725 99.775 99.775 99.775 99.775 unch      
Mar14 120725 99.775 99.775 99.775 99.775 unch      
Jun14 120725 99.635 99.635 99.635 99.635 unch      
Sep14 120725 99.495 99.495 99.495 99.495 unch      
Dec14 120725 99.625 99.625 99.625 99.625 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Sep12 120725 99.71 99.71 99.71 99.71 unch 6 1,643 +5
Dec12 120725 99.74 99.74 99.74 99.74 unch 0 660 +0
Mar13 120725 99.74 99.74 99.74 99.74 unch 0 185 +0
Jun13 120725 99.81 99.81 99.81 99.81 unch 0 201 +0
Sep13 120725 99.78 99.78 99.78 99.78 unch 0 305 +0
Dec13 120725 99.78 99.78 99.78 99.78 unch 0 384 +0
Mar14 120725 99.78 99.78 99.78 99.78 unch 0 344 +0
Jun14 120725 99.64 99.64 99.64 99.64 unch      
Total Volume and Open Interest 6 3,724 +5
Japanese Gov't Bonds(SGX)
Sep12 120725 144.57 144.63 144.50 144.57 +0.12 1,429 21,305 +172
Dec12 120725 143.76 143.76 143.76 143.76 +0.12 0 7 +0
Mar13 120725 141.67 141.67 141.67 141.67 +0.12      
Total Volume and Open Interest 1,429 21,312 +172
Euro-Bund(EUREX)
Sep12 120725 145.11 145.20 144.02 144.69 -0.34 567,173 906,289 -7,902
Dec12 120725 143.15 143.15 142.52 142.98 -0.35 213 1,163 +30
Mar13 120725 142.98 142.98 142.98 142.98 -0.35      
Total Volume and Open Interest 567,386 907,452 -7,872
Euro-Bobl(EUREX)
Sep12 120725 127.86 127.88 127.50 127.69 -0.14 355,351 616,117 -8,222
Dec12 120725 126.00 126.07 125.91 126.07 -0.14 0 2,731 -1
Mar13 120725 126.07 126.07 126.07 126.07 -0.14      
Total Volume and Open Interest 355,351 618,848 -8,223
3-Mth Euribor(EUREX)
Sep12 120725 99.640 99.640 99.640 99.640 +0.005 220 3,238 -200
Dec12 120725 99.665 99.665 99.660 99.660 -0.010 10 1,300 -10
Mar13 120725 99.645 99.645 99.645 99.645 -0.015 0 1,178 +0
Total Volume and Open Interest 240 7,116 -212
Long Gilt(LIFFE)
Sep12 120725 121~27 122~06 121~19 122~00 +0~03 207,232 363,718 +3,068
Dec12 120725 120~30 120~30 120~30 120~30 +0~03 0 70 +0
Total Volume and Open Interest 207,232 363,788 +3,068
3-Mth Short Sterling(LIFFE)
Sep12 120725 99.36 99.38 99.33 99.37 +0.01 46,952 403,781 +648
Dec12 120725 99.44 99.47 99.39 99.45 +0.01 31,718 338,599 +852
Mar13 120725 99.48 99.51 99.43 99.49 +0.01 32,223 321,647 +3,290
Jun13 120725 99.48 99.53 99.43 99.50 +0.02 29,077 309,807 +3,427
Sep13 120725 99.47 99.52 99.42 99.49 +0.02 32,763 391,921 +3,660
Dec13 120725 99.45 99.49 99.40 99.46 +0.02 28,382 227,253 +1,012
Total Volume and Open Interest 278,253 2,685,175 +26,399
3-Mth Euribor(LIFFE)
Sep12 120725 99.635 99.655 99.625 99.640 +0.005 74,466 554,181 -9,767
Dec12 120725 99.670 99.680 99.635 99.660 -0.010 108,007 541,469 +29,098
Mar13 120725 99.655 99.670 99.640 99.645 -0.015 54,039 418,418 -509
Total Volume and Open Interest 664,130 3,393,801 +38,145
3-Mth Aus T-Bills(SFE)
Sep12 120725 96.74 96.93 96.69 96.73 -0.02 35,622 161,301 -7,165
Dec12 120725 97.04 97.23 97.00 97.05 unch 28,755 184,016 +351
Mar13 120725 97.23 97.41 97.18 97.24 unch 12,464 119,480 +1,211
Jun13 120725 97.24 97.38 97.20 97.27 +0.01 7,531 92,183 +1,217
Sep13 120725 97.20 97.23 97.15 97.20 +0.01 1,971 56,156 +521
Dec13 120725 97.10 97.15 97.08 97.13 +0.01 861 41,941 +148
Mar14 120725 97.07 97.12 97.04 97.07 unch 226 26,658 -18
Jun14 120725 97.05 97.06 96.98 97.02 +0.01 101 13,809 +42
Sep14 120725 96.99 96.99 96.92 96.97 +0.02 0 1,958 -40
Dec14 120725 96.90 96.90 96.90 96.90 +0.03 0 395 +0
Total Volume and Open Interest 87,531 697,946 -3,733
10-Year Aus T-Bonds(SFE)
Sep12 120725 97.28 97.33 97.20 97.31 +0.03 49,354 387,857 +2,251
Dec12 120725 97.31 97.31 97.31 97.31 +0.03      
Total Volume and Open Interest 49,354 387,857 +2,251
3-Year Aus T-Bonds(SFE)
Sep12 120725 97.85 97.95 97.78 97.89 +0.03 178,706 487,257 +20,582
Dec12 120725 97.89 97.89 97.89 97.89 +0.03      
Total Volume and Open Interest 178,706 487,257 +20,582
Gold(CMX)
Aug12 120725 1580.2 1610.0 1577.9 1608.1 +31.9 141,477 134,747 -10,131
Oct12 120725 1584.0 1612.2 1581.0 1610.3 +31.8 7,153 21,291 -288
Dec12 120725 1584.7 1614.5 1582.6 1612.7 +31.9 20,568 148,429 +8,242
Feb13 120725 1593.4 1614.7 1593.4 1614.7 +31.9 1,668 21,852 +85
Apr13 120725 1596.9 1616.6 1596.9 1616.6 +31.9 347 17,198 +27
Jun13 120725 1593.5 1618.5 1593.5 1618.5 +32.0 631 19,513 -47
Aug13 120725 1603.9 1620.5 1603.9 1620.5 +32.1 9 3,156 +5
Oct13 120725 1598.3 1622.5 1598.3 1622.5 +32.1 6 1,125 -4
Dec13 120725 1618.4 1624.6 1618.3 1624.6 +32.2 62 9,735 +6
Feb14 120725 1627.0 1627.0 1627.0 1627.0 +32.3 0 5 +0
Apr14 120725 1629.2 1629.2 1629.2 1629.2 +32.4 0 2 +0
Jun14 120725 1631.6 1631.6 1631.6 1631.6 +32.5 1 8,874 +0
Total Volume and Open Interest 172,443 417,508 -1,920
Silver(CMX)
Jul12 120725 2724.0 2744.5 2724.0 2744.5 +65.5 58 163 +39
Sep12 120725 2692.5 2752.0 2678.0 2746.6 +65.5 35,626 61,453 +550
Dec12 120725 2697.0 2760.0 2687.5 2754.7 +65.7 1,919 28,240 +120
Mar13 120725 2740.0 2762.5 2730.0 2760.6 +65.9 402 4,741 +110
May13 120725 2728.0 2762.6 2728.0 2762.6 +66.0 90 2,598 +75
Jul13 120725 2701.0 2763.8 2701.0 2763.8 +66.0 52 3,967 +8
Sep13 120725 2755.5 2764.6 2755.5 2764.6 +66.0 79 1,667 -2
Total Volume and Open Interest 38,514 122,727 +880
Platinum(NYMEX)
Jul12 120725 1395.1 1395.1 1395.1 1395.1 +12.8 3 7 +0
Oct12 120725 1386.5 1407.0 1383.3 1399.4 +12.8 7,267 48,431 +490
Jan13 120725 1389.6 1409.8 1387.2 1402.8 +12.8 70 2,351 +23
Apr13 120725 1405.9 1410.4 1405.9 1405.9 +12.8 0 25 +0
Total Volume and Open Interest 7,344 50,823 +513
Palladium(NYMEX)
Sep12 120725 564.45 569.00 561.00 565.25 +3.65 2,889 21,334 +183
Dec12 120725 566.25 570.80 562.55 567.00 +3.80 41 1,348 +1
Mar13 120725 567.05 567.05 567.05 567.05 +3.80      
Total Volume and Open Interest 2,932 22,688 +185
Copper(CMX)
Jul12 120725 337.00 339.70 336.15 337.50 +2.20 929 940 -306
Sep12 120725 336.30 340.40 333.20 337.45 +2.15 61,343 83,310 +3,370
Dec12 120725 336.75 341.15 334.25 338.50 +2.30 4,579 38,280 +827
Mar13 120725 339.65 341.30 339.10 339.50 +2.35 1,604 7,493 +231
May13 120725 340.50 340.50 339.95 339.95 +2.35 317 1,799 +76
Total Volume and Open Interest 69,421 141,843 +4,243
DJIA Index(CBOT)
Sep12 120725 12485 12665 12485 12637 +113 145 12,632 -23
Dec12 120725 12556 12556 12445 12556 +111 4 18 +4
Mar13 120725 12489 12489 12378 12489 +111      
Jun13 120725 12413 12413 12302 12413 +111      
Total Volume and Open Interest 149 12,650 -19
E-mini DJIA Index(CBOT)
Sep12 120725 12524 12675 12472 12637 +113 145,126 85,857 -663
Dec12 120725 12351 12590 12351 12556 +111 10 86 +2
Mar13 120725 12489 12489 12489 12489 +111 0 2 +0
Jun13 120725 12413 12413 12413 12413 +111 0 38 +0
Total Volume and Open Interest 145,136 85,983 -661
S & P 500(CME)
Sep12 120725 1328.10 1339.80 1321.30 1334.90 +5.40 16,525 230,434 +3,424
Dec12 120725 1324.20 1331.40 1320.40 1327.80 +5.40 206 11,146 -130
Mar13 120725 1321.00 1324.60 1313.60 1321.00 +5.40 151 569 +51
Jun13 120725 1314.10 1317.70 1306.70 1314.10 +5.40 0 19 +0
Total Volume and Open Interest 16,882 242,168 +3,345
S & P 500 E-Mini(Globex)
Sep12 120725 1331.00 1340.00 1321.25 1335.00 +5.50 2,078,031 2,825,947 +16,385
Dec12 120725 1320.00 1332.25 1314.25 1327.75 +5.25 1,862 19,933 +1,233
Total Volume and Open Interest 2,079,969 2,847,300 +17,648
NASDAQ 100(CME)
Sep12 120725 2546.00 2562.80 2517.50 2543.50 -5.00 3,696 10,136 +1,749
Dec12 120725 2536.00 2555.00 2532.00 2536.00 -5.00      
Mar13 120725 2530.50 2535.50 2530.50 2530.50 -5.00      
Total Volume and Open Interest 3,696 10,136 +1,749
NASDAQ 100 E-Mini(Globex)
Sep12 120725 2555.00 2560.80 2516.80 2543.50 -5.00 276,430 358,184 -8,593
Dec12 120725 2516.00 2538.80 2513.30 2536.00 -5.00 49 271 -3
Total Volume and Open Interest 276,480 358,464 -8,595
S & P Midcap 400(CME)
Sep12 120725 919.00 919.00 907.00 913.60 +4.10 0 1,181 +0
Dec12 120725 910.60 910.60 906.50 910.60 +4.10      
Mar13 120725 908.60 908.60 904.50 908.60 +4.10      
Total Volume and Open Interest 0 1,181 +0
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Sep12 120725 8375 8450 8330 8415 +10 5,257 29,450 -201
Dec12 120725 8375 8375 8365 8375 +10 0 6 +0
Total Volume and Open Interest 5,257 29,456 -201
Nikkei 225(SGX)
Sep12 120725 8455 8475 8320 8355 -110 92,503 188,041 +692
Dec12 120725 8360 8360 8265 8295 -105 139 9,799 +137
Mar13 120725 8280 8280 8280 8280 -110 0 48 +0
Total Volume and Open Interest 93,719 205,497 +2,008
CAC 40(EURONEXT)
Aug12 120725 3061.0 3114.0 3059.0 3083.0 +7.5 109,774 291,155 +20,786
Sep12 120725 3060.5 3107.5 3060.5 3077.0 +7.5 1,347 35,329 +1,378
Oct12 120725 3066.0 3066.0 3066.0 3066.0 +10.5      
Total Volume and Open Interest 111,121 326,625 +22,163
Hang Seng Index(HKFE)
Jul12 120725 18702 18927 18649 18850 unch 82,838 83,803 +605
Aug12 120725 18650 18871 18600 18800 -2 5,541 8,215 +2,490
Sep12 120725 18540 18763 18518 18715 -2 609 4,681 +144
Total Volume and Open Interest 89,668 100,252 +3,506
DAX(EUREX)
Sep12 120725 6345.0 6477.0 6341.5 6402.5 -3.0 176,960 152,241 -21,319
Dec12 120725 6353.0 6471.5 6351.0 6402.0 -3.5 450 9,070 +96
Mar13 120725 6353.5 6465.0 6353.5 6404.5 -3.5 108 650 +35
Total Volume and Open Interest 177,518 161,961 -21,188
FT-SE 100(EURONEXT)
Sep12 120725 5419.50 5483.00 5416.50 5449.50 -13.50 96,667 627,143 +2,057
Dec12 120725 5421.00 5430.00 5419.50 5419.50 -13.50 17 630 +1
Mar13 120725 5380.50 5380.50 5377.50 5377.50 -13.50 0 216 +0
Total Volume and Open Interest 96,684 627,989 +2,058
SPI 200(SFE)
Sep12 120725 4084.0 4089.0 4033.0 4082.0 -3.0 25,809 231,801 -2,047
Dec12 120725 4077.0 4079.0 4077.0 4079.0 -2.0 33 5,620 -35
Mar13 120725 4042.0 4042.0 4042.0 4042.0 -2.0 39 1,438 +36
Total Volume and Open Interest 25,965 240,362 -2,044
GSCI(CME)
Aug12 120725 633.00 634.50 628.25 634.50 +4.00 309 8,104 +32
Sep12 120725 631.50 633.00 626.50 633.00 +5.00 0 653 +0
Oct12 120725 634.00 634.00 627.00 634.00 +5.00      
Total Volume and Open Interest 309 8,757 +32
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

Quotes and Charts! https://www.mrci.com/ohlc/ohlc-all.php

MRCI is delighted to provide our new Futures SuperCharts via End-of-Day Commodity Quotes pages.

There are now links not only to the Nearby Weekly and Monthly charts for each particular commodity but also to the daily Superchart for each delivery month --- over which you can even hover!

No more toggling from one section to another.  Now MRCI's tables of daily OHLC, volume, and open interest data offer you immediate access to the relevant charts

--- all in one place and at your fingertips.  Try it --- you'll like it!

To learn more about the features of Futures SuperCharts, please visit: https://www.mrci.com/tutorials/supercharts.pdf