Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu July 26, 2012
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Aug12 120726 1687.25 1697.00 1648.75 1655.75 -38.50 33,431 58,450 -5,093
Sep12 120726 1639.00 1642.00 1587.75 1596.50 -44.00 22,663 43,791 -1,751
Nov12 120726 1610.25 1615.00 1561.50 1567.50 -48.00 190,678 391,882 -4,514
Jan13 120726 1596.00 1597.25 1548.75 1555.00 -43.50 18,185 83,747 +476
Mar13 120726 1474.25 1474.25 1437.25 1440.00 -34.25 27,968 81,643 -1,530
May13 120726 1411.50 1416.00 1383.25 1386.00 -28.00 17,960 74,186 -5,662
Jul13 120726 1399.25 1405.25 1371.25 1374.00 -29.00 5,639 53,233 -351
Aug13 120726 1366.00 1380.00 1351.00 1351.00 -29.00 69 300 +31
Sep13 120726 1318.50 1321.00 1292.00 1292.00 -29.00 18 340 +3
Nov13 120726 1265.50 1271.00 1241.00 1242.75 -26.50 1,770 22,873 -71
Jan14 120726 1247.00 1273.50 1247.00 1247.00 -26.50 1 189 +1
Mar14 120726 1244.00 1270.50 1244.00 1244.00 -26.50 0 13 +0
May14 120726 1244.00 1270.50 1244.00 1244.00 -26.50 0 1 +0
Jul14 120726 1248.00 1274.50 1248.00 1248.00 -26.50 0 9 +0
Total Volume and Open Interest 318,532 811,596 -18,376
Soybean Meal(CBOT)
Aug12 120726 530.20 536.00 514.50 518.80 -11.00 25,367 29,871 -2,055
Sep12 120726 509.20 512.80 490.00 493.00 -16.20 18,971 43,621 -261
Oct12 120726 487.10 492.30 470.80 472.20 -18.60 4,226 24,260 -143
Dec12 120726 482.00 484.30 463.20 463.80 -19.40 52,680 111,424 -969
Jan13 120726 467.40 471.60 451.50 453.90 -16.60 2,760 8,914 -60
Mar13 120726 421.80 425.90 412.50 413.60 -12.10 2,640 12,667 -155
May13 120726 397.20 399.50 387.50 388.90 -10.60 4,844 10,609 -180
Jul13 120726 392.20 393.60 381.90 382.70 -10.40 2,966 11,271 -377
Aug13 120726 379.50 382.60 373.40 373.40 -9.20 89 592 -47
Sep13 120726 367.20 371.50 355.00 359.40 -9.20 31 548 +3
Total Volume and Open Interest 114,869 260,346 -4,198
Soybean Oil(CBOT)
Aug12 120726 52.25 52.35 51.50 51.68 -0.56 33,474 27,426 -7,572
Sep12 120726 52.44 52.44 51.71 51.87 -0.57 27,465 52,779 +2,298
Oct12 120726 52.60 52.62 51.89 52.05 -0.57 6,571 21,864 +887
Dec12 120726 53.00 53.10 52.27 52.40 -0.60 72,411 141,831 -3,427
Jan13 120726 53.00 53.11 52.54 52.67 -0.59 3,809 22,289 +230
Mar13 120726 53.53 53.53 52.75 52.84 -0.61 3,848 19,504 +344
May13 120726 53.70 53.70 52.77 52.90 -0.66 4,846 13,004 +584
Jul13 120726 53.70 53.70 52.79 52.94 -0.66 3,509 9,084 +325
Aug13 120726 53.10 53.64 52.95 52.95 -0.69 124 2,010 -12
Sep13 120726 53.20 53.58 52.95 52.95 -0.63 89 1,131 -5
Total Volume and Open Interest 156,943 318,775 -6,170
Canola(WCE)
Nov12 120726 614.0 619.0 600.2 601.5 -15.2 12,740 149,336 -5,582
Jan13 120726 615.9 618.0 603.6 603.6 -15.3 1,543 37,993 +741
Mar13 120726 616.4 618.4 604.6 605.2 -14.5 354 14,743 +4
May13 120726 610.1 613.5 597.6 598.2 -15.3 178 18,304 -131
Jul13 120726 600.8 603.3 585.1 585.8 -18.4 14 3,315 +3
Total Volume and Open Interest 14,840 224,500 -4,968
Corn(CBOT)
Sep12 120726 790.50 799.50 776.25 781.25 -13.25 83,135 355,419 -6,122
Dec12 120726 785.00 793.50 771.00 776.25 -11.75 216,257 531,884 +5,528
Mar13 120726 780.00 787.75 768.00 773.25 -9.25 22,906 139,514 +1,803
May13 120726 775.00 782.00 763.00 768.25 -8.25 6,933 25,999 +748
Jul13 120726 765.00 773.00 756.75 761.50 -6.00 8,670 68,802 +1,080
Sep13 120726 664.00 670.00 652.50 661.00 -4.00 1,176 10,017 -154
Dec13 120726 625.00 632.00 613.50 621.00 -5.50 5,317 60,369 +776
Mar14 120726 635.00 635.00 622.25 625.50 -5.00 152 1,599 -8
May14 120726 633.50 633.50 626.00 626.00 -4.75 3 350 -2
Jul14 120726 633.50 633.50 626.00 626.75 -4.25 57 941 -1
Total Volume and Open Interest 344,674 1,199,304 +3,660
Wheat(CBOT)
Sep12 120726 901.50 904.50 873.75 884.00 -19.25 83,045 186,623 -1,115
Dec12 120726 913.00 916.50 887.00 897.25 -17.75 61,800 162,054 +609
Mar13 120726 904.00 912.25 890.50 900.25 -9.75 9,296 35,854 -883
May13 120726 879.25 892.00 873.75 882.50 -8.00 1,800 14,700 +87
Jul13 120726 806.75 823.00 795.25 810.75 -2.00 4,588 42,072 -318
Sep13 120726 809.25 815.00 802.75 806.50 -2.75 158 753 +57
Total Volume and Open Interest 161,954 466,862 -1,114
Wheat(KCBT)
Sep12 120726 904.50 908.00 880.00 890.00 -14.00 17,696 80,283 -765
Dec12 120726 922.75 925.50 899.75 910.00 -12.75 7,448 50,093 +732
Mar13 120726 922.25 926.00 906.00 916.00 -7.75 1,757 12,021 -18
May13 120726 908.50 922.00 902.00 912.00 -6.75 599 5,796 +200
Jul13 120726 845.00 850.00 826.00 845.00 +6.00 957 12,140 -65
Sep13 120726 840.50 849.00 836.00 844.00 +8.00 18 409 +6
Total Volume and Open Interest 28,515 161,503 +88
Wheat(MGE)
Sep12 120726 989.00 992.00 964.00 967.75 -21.25 3,391 17,283 +171
Dec12 120726 988.75 990.00 963.75 966.75 -22.25 1,922 15,633 +304
Mar13 120726 988.75 990.00 966.75 967.75 -25.00 633 4,255 +232
May13 120726 983.00 983.00 971.50 971.50 -18.50 93 951 +19
Jul13 120726 971.50 973.50 961.25 961.25 -22.75 24 298 -4
Total Volume and Open Interest 6,096 38,835 +748
Oats(CBOT)
Sep12 120726 367.75 372.75 366.00 369.50 -3.25 179 2,394 -30
Dec12 120726 371.25 377.75 367.50 372.75 -3.25 756 7,674 +87
Mar13 120726 382.00 382.00 377.50 377.50 -3.50 128 269 +92
May13 120726 381.25 384.75 381.25 381.25 -3.50 0 2 +0
Total Volume and Open Interest 1,063 10,346 +149
Rough Rice(CBOT)
Sep12 120726 15.50 15.61 15.36 15.38 -0.18 580 10,524 -230
Nov12 120726 15.80 15.84 15.63 15.65 -0.19 85 2,216 +26
Jan13 120726 16.00 16.05 15.89 15.92 -0.19 3 221 -1
Mar13 120726 16.17 16.36 16.17 16.17 -0.19 1 103 -1
Total Volume and Open Interest 669 13,086 -206
Live Cattle(CME)
Aug12 120726 117.980 118.730 117.100 118.180 +0.230 11,329 49,484 -4,272
Oct12 120726 122.800 123.730 122.150 123.180 +0.250 17,816 128,328 -983
Dec12 120726 126.000 126.800 125.385 126.385 +0.335 10,230 71,608 +1,482
Feb13 120726 129.000 129.950 128.575 129.825 +0.575 4,342 31,172 +267
Apr13 120726 132.035 132.950 131.685 132.700 +0.465 1,378 14,767 +255
Jun13 120726 129.500 130.075 129.000 130.050 +0.450 331 4,879 +57
Total Volume and Open Interest 45,562 302,335 -3,181
Feeder Cattle(CME)
Aug12 120726 134.685 136.235 133.650 136.000 +1.315 3,044 11,825 -386
Sep12 120726 137.685 138.950 136.435 138.825 +1.445 2,136 7,358 -86
Oct12 120726 139.550 141.035 138.435 141.000 +1.500 1,993 7,500 +111
Nov12 120726 141.735 143.550 140.600 143.550 +1.850 1,109 4,295 -97
Jan13 120726 144.800 146.435 144.150 146.250 +1.765 532 3,467 -78
Mar13 120726 148.185 148.800 147.250 148.600 +0.600 146 735 +38
Apr13 120726 149.000 151.000 149.000 151.000 unch 93 324 +50
Total Volume and Open Interest 9,142 35,857 -411
Lean Hogs(CME)
Aug12 120726 94.830 96.500 94.750 95.800 +1.250 8,994 23,127 -1,500
Oct12 120726 80.635 81.785 80.300 81.430 +1.230 16,415 88,490 -1,584
Dec12 120726 77.850 79.200 77.850 79.080 +1.230 4,507 49,846 -4
Feb13 120726 82.250 83.750 82.250 83.500 +1.200 2,942 25,518 -149
Apr13 120726 86.330 87.900 86.330 87.700 +1.450 1,553 16,212 -269
May13 120726 92.200 93.635 92.200 93.600 +1.400 46 749 +2
Jun13 120726 95.150 96.900 95.050 96.680 +1.280 739 9,399 -33
Jul13 120726 95.400 96.050 95.300 95.750 +0.750 85 2,940 -21
Total Volume and Open Interest 35,451 217,979 -3,502
Class III Milk(CME)
Jul12 120726 16.66 16.68 16.66 16.67 -0.01 30 3,681 -6
Aug12 120726 17.70 17.79 17.48 17.56 -0.12 508 4,882 -48
Sep12 120726 18.90 18.92 18.55 18.62 -0.30 387 4,235 +172
Oct12 120726 18.77 18.82 18.60 18.69 -0.13 158 3,352 +37
Nov12 120726 18.60 18.75 18.52 18.70 +0.03 180 2,980 -11
Total Volume and Open Interest 1,987 26,214 +397
Cocoa(ICE)
Sep12 120726 2230 2330 2215 2316 +86 14,252 67,602 -175
Dec12 120726 2257 2342 2238 2326 +80 7,884 50,423 +2,602
Mar13 120726 2268 2348 2267 2336 +78 1,601 35,397 +293
May13 120726 2300 2357 2300 2347 +75 219 14,564 +26
Jul13 120726 2350 2368 2346 2359 +75 142 7,696 +1
Sep13 120726 2367 2367 2367 2367 +74 53 4,451 +8
Dec13 120726 2375 2375 2375 2375 +74 35 6,009 +21
Total Volume and Open Interest 24,190 191,275 +2,776
Coffee "C"(ICE)
Sep12 120726 176.30 179.50 173.10 174.05 -2.25 20,016 64,141 -1,372
Dec12 120726 179.15 182.10 176.10 176.90 -2.25 7,242 42,068 -553
Mar13 120726 181.95 185.20 179.70 180.20 -2.15 2,459 17,665 +319
May13 120726 184.10 186.55 182.00 182.45 -1.95 457 5,251 +139
Jul13 120726 186.05 187.90 184.30 184.45 -1.75 88 3,616 +12
Sep13 120726 189.70 189.70 186.45 186.45 -1.75 10 1,002 +0
Total Volume and Open Interest 30,278 135,078 -1,460
Orange Juice(ICE)
Sep12 120726 110.00 111.90 108.75 109.95 -0.25 769 13,034 -278
Nov12 120726 109.30 111.20 108.10 109.50 +0.25 268 5,516 +239
Jan13 120726 110.00 110.50 109.70 109.85 +0.30 9 1,901 +5
Mar13 120726 109.25 110.35 109.25 110.35 +0.35 3 1,276 +3
May13 120726 111.00 111.00 111.00 111.00 +0.35 0 182 +0
Jul13 120726 112.15 112.15 112.15 112.15 +0.35 0 10 +0
Total Volume and Open Interest 1,049 21,921 -31
Sugar #11(ICE)
Oct12 120726 23.40 23.40 22.25 22.50 -1.07 66,463 318,890 -1,669
Mar13 120726 23.64 23.69 22.68 22.92 -0.92 28,787 149,666 +832
May13 120726 23.32 23.32 22.34 22.56 -0.80 9,494 47,317 +377
Jul13 120726 22.92 22.92 22.05 22.27 -0.68 7,790 72,994 +1,838
Oct13 120726 22.61 22.71 21.95 22.20 -0.57 2,186 35,610 +332
Mar14 120726 22.60 22.68 21.99 22.24 -0.50 507 23,819 -73
May14 120726 22.23 22.31 21.68 21.90 -0.46 63 7,078 -17
Jul14 120726 22.01 22.09 21.50 21.73 -0.37 30 5,624 +7
Total Volume and Open Interest 115,461 668,671 +1,709
London Cocoa(LCE)
Sep12 120726 1558 1595 1557 1585 +32 3,122 48,137 -676
Dec12 120726 1548 1575 1542 1567 +25 2,701 52,556 +275
Mar13 120726 1533 1553 1526 1545 +17 2,284 51,018 +430
May13 120726 1534 1554 1528 1545 +17 774 20,207 +228
Jul13 120726 1539 1557 1537 1549 +16 109 10,372 -24
Sep13 120726 1549 1556 1549 1551 +16 0 5,515 +1
Dec13 120726 1556 1556 1556 1556 +16 0 7,310 +0
Total Volume and Open Interest 8,990 195,662 +234
London Sugar(LCE)
Oct12 120726 635.70 636.80 610.30 615.50 -22.50 2,136 28,564 +34
Dec12 120726 614.60 616.60 591.40 598.30 -19.60 369 10,319 +216
Mar13 120726 617.00 618.00 595.30 601.50 -19.60 361 11,937 +261
May13 120726 612.30 613.00 593.00 598.00 -17.50 118 3,518 +22
Aug13 120726 600.30 601.10 583.00 588.20 -14.50 15 2,173 +38
Total Volume and Open Interest 2,999 58,534 +569
Cotton(ICE)
Oct12 120726 69.60 71.21 69.23 70.68 +1.58 49 429 +10
Dec12 120726 69.80 72.08 69.51 71.39 +1.88 13,497 132,433 -186
Mar13 120726 71.02 72.88 70.40 72.17 +1.77 1,638 27,877 +699
May13 120726 71.89 73.45 71.70 72.88 +1.58 211 5,481 +22
Jul13 120726 72.81 73.83 72.73 73.69 +1.46 285 6,091 -21
Oct13 120726 75.65 75.65 75.65 75.65 +1.46 0 5 +0
Total Volume and Open Interest 15,833 174,180 +576
Lumber(CME)
Sep12 120726 288.9 290.2 281.0 282.0 -8.9 722 6,548 +296
Nov12 120726 285.0 285.0 278.6 280.7 -3.8 123 1,714 +22
Jan13 120726 291.9 291.9 286.0 286.0 -7.5 16 474 +13
Mar13 120726 295.0 295.0 292.6 295.0 -1.6 7 133 +6
Total Volume and Open Interest 868 8,873 +337
Crude Oil(NYM)
Sep12 120726 89.10 90.47 88.07 89.39 +0.42 309,865 319,775 +35,175
Oct12 120726 89.31 90.76 88.36 89.67 +0.42 54,178 93,361 -1,495
Nov12 120726 89.35 91.06 88.69 90.00 +0.43 26,468 70,320 -843
Dec12 120726 89.97 91.46 89.07 90.39 +0.45 38,638 172,901 +589
Jan13 120726 89.86 91.77 89.60 90.78 +0.47 10,705 78,510 +157
Feb13 120726 90.36 92.00 90.17 91.07 +0.47 8,645 31,597 +1,723
Mar13 120726 90.58 92.15 90.05 91.27 +0.46 5,537 36,407 +37
Apr13 120726 90.74 91.94 90.74 91.39 +0.44 2,677 17,873 -224
May13 120726 91.57 92.30 91.20 91.46 +0.42 2,188 19,508 -327
Jun13 120726 90.50 92.43 90.40 91.49 +0.42 11,047 76,091 +352
Jul13 120726 91.48 91.48 91.48 91.48 +0.43 1,317 24,576 -113
Aug13 120726 91.52 91.76 91.40 91.40 +0.43 1,915 16,376 +174
Sep13 120726 91.32 91.32 91.32 91.32 +0.45 1,933 21,860 -309
Oct13 120726 91.20 91.20 91.20 91.20 +0.46 1,525 12,832 -79
Nov13 120726 91.09 91.09 91.09 91.09 +0.47 1,021 18,342 +183
Dec13 120726 90.00 91.87 89.85 90.98 +0.47 13,849 119,202 -680
Total Volume and Open Interest 496,638 1,389,039 +34,469
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 120726 89.000 90.475 88.050 89.400 +0.425 12,806 2,445 +175
Oct12 120726 89.275 90.725 88.375 89.675 +0.425 379 237 -66
Nov12 120726 89.075 90.775 89.075 90.000 +0.425 70 1,891 +63
Dec12 120726 89.625 91.250 89.600 90.400 +0.450 115 2,673 +103
Jan13 120726 89.900 91.575 89.475 90.775 +0.475 40 811 +40
Feb13 120726 90.125 91.750 90.125 91.075 +0.475 1 83 +1
Mar13 120726 91.275 91.275 91.275 91.275 +0.475 0 3 +0
Apr13 120726 91.400 91.400 91.400 91.400 +0.450 0 1 +0
Total Volume and Open Interest 13,411 8,347 +316
Heating Oil(NYM)
Aug12 120726 284.70 289.08 282.27 286.85 +2.45 29,961 33,739 -6,628
Sep12 120726 284.96 289.29 282.50 286.94 +2.27 60,152 80,674 -949
Oct12 120726 285.61 289.80 283.42 287.43 +2.00 13,785 30,999 +61
Nov12 120726 285.56 290.47 284.36 287.99 +1.80 7,335 28,683 -292
Dec12 120726 285.54 290.84 284.47 288.39 +1.67 16,980 38,605 -223
Jan13 120726 288.82 290.92 288.11 288.55 +1.45 5,066 22,325 +414
Feb13 120726 288.41 290.21 287.84 287.84 +1.30 2,634 9,291 -111
Mar13 120726 287.94 288.06 285.91 286.18 +1.19 4,096 18,118 +801
Apr13 120726 284.50 284.50 284.06 284.06 +1.11 1,239 18,126 +137
May13 120726 286.51 286.51 286.51 286.51 +1.02 260 8,537 -65
Jun13 120726 287.14 287.89 285.03 285.58 +0.97 288 6,349 -140
Jul13 120726 285.75 285.75 285.75 285.75 +0.97 56 2,330 -4
Aug13 120726 285.90 286.01 285.90 286.01 +0.97 29 658 -5
Sep13 120726 286.13 286.13 286.13 286.13 +0.97 5 412 +2
Total Volume and Open Interest 141,931 304,333 -6,990
Gasoline(NYMEX)
Aug12 120726 279.59 284.89 278.21 281.38 +2.09 39,104 32,247 -4,541
Sep12 120726 271.71 276.60 269.62 273.70 +2.08 63,698 96,256 +2,728
Oct12 120726 255.06 259.26 253.02 257.14 +1.92 27,705 36,800 -1,241
Nov12 120726 251.29 255.03 249.50 252.99 +1.64 10,768 22,439 -201
Dec12 120726 249.29 252.83 246.80 250.71 +1.50 7,885 34,722 +154
Jan13 120726 251.47 252.01 249.20 250.05 +1.42 2,395 14,207 +351
Feb13 120726 252.48 252.48 249.67 250.53 +1.27 820 4,367 +35
Mar13 120726 253.74 253.95 251.56 251.99 +1.13 1,021 5,871 -149
Apr13 120726 267.68 267.68 266.26 266.26 +1.03 291 6,532 +192
May13 120726 265.26 265.26 265.26 265.26 +1.03 60 1,354 +14
Total Volume and Open Interest 153,825 267,443 -2,714
e-miNY RBOB Gasoline(NYM)
Aug12 120726 279.30 281.40 279.30 281.40 +2.10 0 5 +0
Sep12 120726 273.70 273.70 273.70 273.70 +2.10      
Oct12 120726 257.10 257.14 257.10 257.10 +1.90      
Nov12 120726 253.00 253.00 252.99 253.00 +1.60      
Total Volume and Open Interest 0 5 +0
Natural Gas(NYM)
Aug12 120726 3.062 3.129 3.018 3.105 +0.035 121,989 26,185 -15,112
Sep12 120726 3.050 3.114 3.003 3.090 +0.038 106,837 287,425 +6,837
Oct12 120726 3.058 3.128 3.020 3.106 +0.042 49,723 171,973 +880
Nov12 120726 3.208 3.274 3.179 3.262 +0.045 26,048 113,122 +598
Dec12 120726 3.440 3.520 3.440 3.516 +0.052 16,467 53,516 +326
Jan13 120726 3.614 3.646 3.569 3.639 +0.048 25,387 122,536 +1,012
Feb13 120726 3.579 3.656 3.579 3.648 +0.047 3,859 28,552 +228
Mar13 120726 3.584 3.630 3.549 3.615 +0.047 4,687 44,699 +791
Apr13 120726 3.548 3.593 3.521 3.583 +0.046 9,842 63,785 +51
May13 120726 3.585 3.614 3.542 3.605 +0.048 805 16,547 +3
Jun13 120726 3.602 3.652 3.583 3.642 +0.049 931 8,489 +110
Jul13 120726 3.651 3.695 3.631 3.684 +0.049 1,095 12,846 -87
Aug13 120726 3.674 3.715 3.652 3.705 +0.048 816 10,390 +129
Sep13 120726 3.680 3.721 3.656 3.709 +0.047 1,621 8,452 +805
Oct13 120726 3.724 3.751 3.691 3.744 +0.047 2,680 36,229 -534
Nov13 120726 3.836 3.861 3.804 3.856 +0.045 939 17,381 +222
Total Volume and Open Interest 376,133 1,123,235 -3,741
Brent Crude Oil(ICE)
Sep12 120726 104.15 106.18 103.47 105.26 +0.88 221,458 236,315 -4,604
Oct12 120726 103.28 105.15 102.57 104.19 +0.69 95,395 207,443 +155
Nov12 120726 102.82 104.58 102.09 103.63 +0.58 47,296 97,275 -1,213
Dec12 120726 102.59 104.27 101.76 103.28 +0.54 56,606 137,099 -345
Jan13 120726 102.23 103.81 101.52 102.98 +0.51 10,166 41,302 -288
Feb13 120726 101.94 103.54 101.19 102.68 +0.49 7,170 25,231 +0
Mar13 120726 101.31 103.19 100.93 102.38 +0.46 8,321 29,973 -368
Apr13 120726 101.04 102.79 100.78 102.09 +0.44 6,621 14,650 -230
May13 120726 100.78 102.60 100.52 101.82 +0.44 5,786 14,172 +343
Jun13 120726 100.53 102.36 100.16 101.55 +0.43 13,121 60,314 +1,320
Jul13 120726 101.34 101.34 101.34 101.34 +0.42 2,074 13,097 +229
Aug13 120726 101.11 101.11 101.11 101.11 +0.42 1,571 12,429 +10
Sep13 120726 100.85 100.85 100.85 100.85 +0.42 2,049 13,385 +193
Oct13 120726 100.58 100.58 100.58 100.58 +0.42 1,358 8,353 -47
Total Volume and Open Interest 503,369 1,151,277 -5,545
Gas Oil(ICE)
Aug12 120726 898.75 912.50 892.50 905.50 +18.75 59,279 100,236 -1,723
Sep12 120726 895.50 912.00 892.25 905.00 +18.75 80,259 116,568 -2,105
Oct12 120726 894.50 909.50 890.25 902.75 +18.25 32,666 72,324 -896
Nov12 120726 888.50 905.00 888.00 899.50 +17.75 10,562 34,337 +788
Dec12 120726 886.50 902.50 883.50 896.00 +17.25 22,007 68,065 -1,133
Jan13 120726 884.25 899.25 881.75 894.00 +16.75 3,649 24,578 +502
Feb13 120726 882.00 896.50 879.25 891.75 +16.25 3,266 17,534 +79
Mar13 120726 879.50 893.75 876.50 888.75 +15.75 1,546 16,509 +436
Apr13 120726 889.75 891.25 884.75 886.25 +15.25 904 12,433 +176
May13 120726 888.50 888.50 882.00 883.75 +15.00 590 9,704 -198
Total Volume and Open Interest 220,592 571,657 -3,911
Ethanol(CBOT)
Jul12 120705 2.417 2.419 2.388 2.398 +0.044 15 82 -53
Aug12 120726 2.555 2.574 2.529 2.541 -0.033 266 462 -105
Sep12 120726 2.538 2.554 2.507 2.519 -0.027 321 1,574 +92
Oct12 120726 2.514 2.518 2.485 2.492 -0.025 105 1,513 -2
Nov12 120726 2.489 2.489 2.462 2.476 -0.016 248 1,514 -7
Dec12 120726 2.470 2.478 2.445 2.456 -0.016 267 1,531 +111
Jan13 120726 2.473 2.474 2.441 2.449 -0.012 121 1,484 +26
Feb13 120726 2.445 2.449 2.426 2.431 -0.013 116 1,162 +53
Total Volume and Open Interest 1,687 12,068 +213
WTI Crude Oil(ICE)
Sep12 120726 88.78 90.47 88.07 89.39 +0.42 53,108 65,001 -470
Oct12 120726 89.06 90.74 88.39 89.67 +0.42 18,546 33,408 -923
Nov12 120726 89.54 90.99 88.72 90.00 +0.43 12,488 21,156 -405
Dec12 120726 89.92 91.41 89.08 90.39 +0.45 12,737 89,689 +1,440
Jan13 120726 90.08 91.71 89.50 90.78 +0.47 3,057 16,651 +223
Feb13 120726 89.90 92.01 89.90 91.07 +0.47 2,066 9,307 -20
Mar13 120726 90.12 92.06 90.12 91.27 +0.46 1,867 9,652 +253
Apr13 120726 90.26 92.34 90.26 91.39 +0.44 1,276 3,557 -99
May13 120726 90.35 92.27 90.35 91.46 +0.42 1,333 3,348 -5
Jun13 120726 90.39 92.43 90.39 91.49 +0.42 2,346 25,743 +494
Jul13 120726 91.48 91.48 91.48 91.48 +0.43 603 2,217 +260
Aug13 120726 91.40 91.40 91.40 91.40 +0.43 122 3,158 -4
Sep13 120726 91.32 91.32 91.32 91.32 +0.45 179 7,327 +100
Oct13 120726 91.20 91.20 91.20 91.20 +0.46 133 1,679 +15
Nov13 120726 91.09 91.09 91.09 91.09 +0.47 38 3,401 +18
Dec13 120726 90.51 91.72 89.94 90.98 +0.47 3,161 55,995 -112
Total Volume and Open Interest 113,291 430,647 +783
US Dollar Index(ICE)
Sep12 120726 83.755 83.850 82.660 82.860 -0.780 18,639 68,861 +460
Dec12 120726 84.000 84.000 83.095 83.210 -0.805 33 693 +33
Mar13 120726 83.600 83.600 83.600 83.600 -0.805      
Total Volume and Open Interest 18,672 69,554 +493
Australian Dollar(CME)
Sep12 120726 102.62 103.74 102.45 103.49 +0.72 175,459 130,464 -45
Dec12 120726 101.83 102.80 101.83 102.70 +0.70 97 824 +9
Mar13 120726 101.97 101.97 101.31 101.97 +0.66 0 4 +0
Total Volume and Open Interest 175,556 131,295 -36
British Pound(CME)
Sep12 120726 154.96 157.24 154.69 156.91 +1.84 98,935 115,717 -1,021
Dec12 120726 154.79 157.09 154.79 156.90 +1.84 58 406 -25
Mar13 120726 156.90 156.90 155.06 156.90 +1.84 0 13 +0
Total Volume and Open Interest 98,993 116,143 -1,046
Canadian Dollar(CME)
Sep12 120726 98.34 99.28 98.25 98.92 +0.46 110,013 101,266 +5,828
Dec12 120726 98.19 99.05 98.14 98.72 +0.45 587 7,831 +176
Mar13 120726 98.48 98.86 98.08 98.52 +0.44 18 1,563 +11
Jun13 120726 98.31 98.33 97.90 98.33 +0.43 14 353 +7
Total Volume and Open Interest 110,632 111,062 +6,022
Japanese Yen(CME)
Sep12 120726 128.04 128.54 127.75 127.97 -0.14 58,339 138,108 +1,276
Dec12 120726 128.20 128.50 127.94 128.13 -0.14 64 890 +18
Mar13 120726 128.31 128.44 128.31 128.31 -0.13 18 31 -17
Total Volume and Open Interest 58,421 139,033 +1,277
Swiss Franc(CME)
Sep12 120726 101.28 102.79 101.01 102.42 +1.07 41,473 64,163 -375
Dec12 120726 102.65 102.71 101.64 102.71 +1.07 2 210 +0
Mar13 120726 103.01 103.01 101.94 103.01 +1.07 0 2 +0
Total Volume and Open Interest 41,475 64,375 -375
EuroFX(CME)
Sep12 120726 121.58 123.37 121.24 122.93 +1.26 240,980 320,452 -857
Dec12 120726 121.58 123.50 121.44 123.09 +1.26 797 3,363 +80
Mar13 120726 123.40 123.40 122.01 123.27 +1.26 3 98 +1
Total Volume and Open Interest 241,780 324,443 -776
Mexican Peso(CME)
Aug12 120726 745.0 745.0 733.8 745.0 +11.2      
Sep12 120726 731.5 743.5 729.5 743.0 +11.2 42,160 163,959 -4,627
Total Volume and Open Interest 42,192 164,597 -4,628
Brazilian Real(CME)
Aug12 120726 493.70 494.40 492.85 494.40 +3.55 616 1,032 -589
Sep12 120726 488.00 491.60 488.00 491.60 +3.55 613 2,978 +603
Oct12 120726 489.65 489.65 486.10 489.65 +3.55      
Nov12 120726 487.75 487.75 484.20 487.75 +3.55      
Total Volume and Open Interest 1,229 16,393 +14
30-Year T-Bonds(CBOT)
Sep12 120726 152~300 153~060 152~040 152~160 -0~100 359,218 640,039 +11,501
Dec12 120726 154~050 154~120 153~140 153~230 -0~100 923 4,664 +296
Mar13 120726 152~310 153~090 152~310 152~310 -0~100 0 3 +0
Total Volume and Open Interest 360,141 644,706 +11,797
10-Year T-Notes(CBOT)
Sep12 120726 135~080 135~105 134~285 135~010 -0~065 920,373 1,806,403 +20,234
Dec12 120726 134~070 134~110 133~310 134~030 -0~070 1,612 3,747 +1,268
Mar13 120726 133~080 133~150 133~080 133~080 -0~070      
Total Volume and Open Interest 921,985 1,810,150 +21,502
5-Year T-Notes(CBOT)
Sep12 120726 124~118 124~122 124~100 124~109 -0~009 347,844 1,133,515 -7,437
Dec12 120726 124~076 124~076 124~073 124~073 -0~011 2 2,185 +0
Mar13 120726 123~121 123~121 123~121 123~121 -0~011      
Total Volume and Open Interest 347,846 1,135,700 -7,437
2 Year T-Notes(CBOT)
Sep12 120726 110~040 110~042 110~036 110~038 -0~002 152,172 996,257 -1,316
Dec12 120726 110~040 110~041 110~039 110~039 -0~002 2,053 21,623 +1,582
Mar13 120726 109~105 109~107 109~105 109~105 -0~002      
Total Volume and Open Interest 154,225 1,017,880 +266
Eurodollars(CME)
Sep12 120726 99.605 99.610 99.595 99.605 +0.005 132,349 934,433 -16,665
Dec12 120726 99.600 99.615 99.595 99.605 +0.010 128,906 975,163 +2,091
Mar13 120726 99.595 99.610 99.590 99.600 +0.010 96,200 701,870 +2,558
Jun13 120726 99.590 99.595 99.580 99.590 +0.010 87,724 692,647 +2,533
Sep13 120726 99.570 99.575 99.560 99.570 +0.005 87,130 689,891 +1,990
Dec13 120726 99.550 99.550 99.535 99.540 unch 57,539 671,395 -1,598
Mar14 120726 99.530 99.530 99.510 99.520 unch 51,468 605,110 -1,294
Jun14 120726 99.500 99.500 99.480 99.490 unch 45,980 467,539 -29
Sep14 120726 99.460 99.460 99.435 99.450 unch 48,415 366,797 +1,196
Dec14 120726 99.395 99.395 99.365 99.385 unch 49,675 335,943 -176
Mar15 120726 99.340 99.340 99.310 99.325 -0.005 35,632 303,552 -350
Jun15 120726 0.946 0.951 0.911 0.931 -0.005 33,766 263,150 +1,968
Sep15 120726 0.836 0.841 0.801 0.821 -0.010 30,745 235,730 -268
Dec15 120726 0.716 0.721 0.676 0.696 -0.010 23,876 153,094 +1,663
Mar16 120726 0.596 0.611 0.561 0.581 -0.015 14,087 92,040 -393
Jun16 120726 0.476 0.486 0.436 0.456 -0.015 10,726 103,763 +53
Sep16 120726 0.346 0.356 0.306 0.326 -0.015 8,242 72,260 +104
Dec16 120726 0.191 0.216 0.166 0.181 -0.020 7,822 74,170 -516
Total Volume and Open Interest 974,618 7,936,511 -8,005
30 Day Federal Funds(CBOT)
Jul12 120726 99.842 99.842 99.840 99.840 unch 419 62,330 -271
Aug12 120726 99.855 99.860 99.845 99.850 unch 7,200 56,109 +579
Sep12 120726 99.860 99.865 99.850 99.855 unch 5,113 41,380 +421
Oct12 120726 99.860 99.865 99.855 99.860 unch 1,937 54,780 +24
Nov12 120726 99.865 99.865 99.855 99.865 unch 3,161 39,651 +1,657
Dec12 120726 99.870 99.875 99.860 99.870 unch 1,643 26,450 +438
Total Volume and Open Interest 28,027 493,089 +4,124
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Sep12 120726 99.710 99.710 99.710 99.710 unch      
Dec12 120726 99.735 99.735 99.735 99.735 unch      
Mar13 120726 99.740 99.740 99.740 99.740 unch      
Jun13 120726 99.812 99.812 99.812 99.812 unch      
Sep13 120726 99.775 99.775 99.775 99.775 unch      
Dec13 120726 99.775 99.775 99.775 99.775 unch      
Mar14 120726 99.775 99.775 99.775 99.775 unch      
Jun14 120726 99.635 99.635 99.635 99.635 unch      
Sep14 120726 99.495 99.495 99.495 99.495 unch      
Dec14 120726 99.625 99.625 99.625 99.625 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Sep12 120726 99.71 99.71 99.71 99.71 unch 0 1,643 +0
Dec12 120726 99.74 99.74 99.74 99.74 unch 0 660 +0
Mar13 120726 99.74 99.74 99.74 99.74 unch 0 185 +0
Jun13 120726 99.81 99.81 99.81 99.81 unch 0 201 +0
Sep13 120726 99.78 99.78 99.78 99.78 unch 0 305 +0
Dec13 120726 99.78 99.78 99.78 99.78 unch 0 384 +0
Mar14 120726 99.78 99.78 99.78 99.78 unch 0 344 +0
Jun14 120726 99.64 99.64 99.64 99.64 unch      
Total Volume and Open Interest 0 3,724 +0
Japanese Gov't Bonds(SGX)
Sep12 120726 144.54 144.60 144.46 144.51 -0.06 1,898 21,196 -109
Dec12 120726 143.70 143.70 143.70 143.70 -0.06 0 7 +0
Mar13 120726 141.61 141.61 141.61 141.61 -0.06      
Total Volume and Open Interest 1,898 21,203 -109
Euro-Bund(EUREX)
Sep12 120726 144.66 145.11 143.77 144.01 -0.68 871,888 903,969 -2,320
Dec12 120726 142.96 143.26 142.12 142.29 -0.69 1,339 2,201 +1,038
Mar13 120726 142.29 142.29 142.29 142.29 -0.69      
Total Volume and Open Interest 873,227 906,170 -1,282
Euro-Bobl(EUREX)
Sep12 120726 127.73 127.84 127.37 127.49 -0.20 450,237 629,086 +12,969
Dec12 120726 126.16 126.18 125.87 125.87 -0.20 65 2,769 +38
Mar13 120726 125.87 125.87 125.87 125.87 -0.20      
Total Volume and Open Interest 450,302 631,855 +13,007
3-Mth Euribor(EUREX)
Sep12 120726 99.640 99.640 99.635 99.640 unch 450 2,971 -267
Dec12 120726 99.660 99.660 99.660 99.660 unch 0 1,300 +0
Mar13 120726 99.645 99.645 99.645 99.645 unch 0 1,178 +0
Total Volume and Open Interest 452 6,839 -277
Long Gilt(LIFFE)
Sep12 120726 122~02 122~05 121~08 121~23 -0~09 134,589 368,886 +5,168
Dec12 120726 120~21 120~21 120~21 120~21 -0~09 0 70 +0
Total Volume and Open Interest 134,589 368,956 +5,168
3-Mth Short Sterling(LIFFE)
Sep12 120726 99.37 99.38 99.36 99.37 unch 58,011 403,113 -668
Dec12 120726 99.44 99.46 99.41 99.43 -0.02 74,758 336,003 -2,596
Mar13 120726 99.50 99.51 99.45 99.46 -0.03 59,489 320,281 -1,366
Jun13 120726 99.49 99.51 99.46 99.46 -0.04 44,851 309,796 -11
Sep13 120726 99.48 99.50 99.45 99.46 -0.03 44,051 392,369 +448
Dec13 120726 99.46 99.47 99.42 99.44 -0.02 29,332 231,099 +3,846
Total Volume and Open Interest 398,196 2,676,151 -9,024
3-Mth Euribor(LIFFE)
Sep12 120726 99.635 99.650 99.635 99.640 unch 90,681 551,696 -2,485
Dec12 120726 99.655 99.675 99.655 99.660 unch 98,478 548,083 +6,614
Mar13 120726 99.645 99.665 99.640 99.645 unch 59,402 421,092 +2,674
Total Volume and Open Interest 598,870 3,427,556 +33,755
3-Mth Aus T-Bills(SFE)
Sep12 120726 96.71 96.73 96.66 96.68 -0.05 30,384 162,837 +1,536
Dec12 120726 97.04 97.04 96.96 96.98 -0.07 29,921 188,417 +4,401
Mar13 120726 97.23 97.23 97.16 97.18 -0.06 13,311 121,315 +1,835
Jun13 120726 97.26 97.26 97.18 97.20 -0.07 7,178 92,010 -173
Sep13 120726 97.16 97.18 97.11 97.14 -0.06 3,403 56,697 +541
Dec13 120726 97.10 97.11 97.04 97.05 -0.08 1,913 41,708 -233
Mar14 120726 97.02 97.04 96.99 97.00 -0.07 1,263 26,568 -90
Jun14 120726 96.98 96.98 96.93 96.94 -0.08 443 13,999 +190
Sep14 120726 96.90 96.90 96.88 96.89 -0.08 239 2,007 +49
Dec14 120726 96.83 96.83 96.82 96.82 -0.08 0 395 +0
Total Volume and Open Interest 88,055 706,002 +8,056
10-Year Aus T-Bonds(SFE)
Sep12 120726 97.30 97.30 97.25 97.27 -0.04 62,154 397,566 +9,709
Dec12 120726 97.27 97.27 97.27 97.27 -0.04      
Total Volume and Open Interest 62,154 397,566 +9,709
3-Year Aus T-Bonds(SFE)
Sep12 120726 97.87 97.88 97.79 97.81 -0.08 208,455 516,769 +29,512
Dec12 120726 97.81 97.81 97.81 97.81 -0.08      
Total Volume and Open Interest 208,455 516,769 +29,512
Gold(CMX)
Aug12 120726 1604.5 1621.5 1600.2 1615.1 +7.0 158,537 126,248 -8,499
Oct12 120726 1606.1 1622.9 1602.7 1617.4 +7.1 8,326 21,167 -124
Dec12 120726 1610.1 1626.2 1604.9 1619.8 +7.1 33,476 160,359 +11,930
Feb13 120726 1607.7 1626.1 1607.7 1621.8 +7.1 1,793 22,207 +355
Apr13 120726 1625.0 1625.0 1623.6 1623.7 +7.1 283 17,309 +111
Jun13 120726 1617.3 1627.3 1614.7 1625.6 +7.1 458 19,533 +20
Aug13 120726 1627.6 1627.6 1627.6 1627.6 +7.1 1,112 3,228 +72
Oct13 120726 1629.7 1629.7 1629.7 1629.7 +7.2 14 1,128 +3
Dec13 120726 1635.0 1635.0 1627.9 1631.8 +7.2 531 9,438 -297
Feb14 120726 1634.2 1634.2 1634.2 1634.2 +7.2 0 5 +0
Apr14 120726 1636.5 1636.5 1636.5 1636.5 +7.3 0 2 +0
Jun14 120726 1638.9 1638.9 1638.9 1638.9 +7.3 1,055 7,879 -995
Total Volume and Open Interest 207,110 420,296 +2,788
Silver(CMX)
Jul12 120726 2755.5 2762.0 2743.1 2743.1 -1.4 100 220 +57
Sep12 120726 2730.0 2778.0 2721.0 2744.6 -2.0 39,414 61,759 +306
Dec12 120726 2737.5 2785.0 2729.5 2752.7 -2.0 3,296 28,797 +557
Mar13 120726 2778.0 2778.0 2758.7 2758.7 -1.9 386 4,729 -12
May13 120726 2760.7 2760.7 2760.7 2760.7 -1.9 107 2,613 +15
Jul13 120726 2761.9 2761.9 2761.9 2761.9 -1.9 92 3,944 -23
Sep13 120726 2793.0 2793.0 2762.5 2762.7 -1.9 47 1,669 +2
Total Volume and Open Interest 43,583 123,661 +934
Platinum(NYMEX)
Jul12 120726 1405.7 1409.5 1405.7 1406.6 +11.5 3 4 -3
Oct12 120726 1400.1 1415.6 1396.2 1405.6 +6.2 9,223 48,587 +156
Jan13 120726 1400.6 1418.4 1400.6 1409.2 +6.4 125 2,418 +67
Apr13 120726 1412.3 1412.3 1412.3 1412.3 +6.4 0 25 +0
Total Volume and Open Interest 9,353 51,043 +220
Palladium(NYMEX)
Sep12 120726 566.30 574.00 564.40 569.90 +4.65 4,597 22,449 +1,115
Dec12 120726 567.50 575.10 566.05 571.70 +4.70 135 1,371 +23
Mar13 120726 572.65 572.65 572.65 572.65 +5.60      
Total Volume and Open Interest 4,732 23,826 +1,138
Copper(CMX)
Jul12 120726 337.50 342.20 337.50 339.40 +1.90 459 822 -118
Sep12 120726 338.60 343.80 335.35 339.35 +1.90 54,765 83,589 +279
Dec12 120726 339.75 344.80 336.55 340.45 +1.95 3,525 38,287 +7
Mar13 120726 339.95 344.65 337.60 341.45 +1.95 448 7,674 +181
May13 120726 342.00 342.00 342.00 342.00 +2.05 92 1,807 +8
Total Volume and Open Interest 59,852 142,395 +552
DJIA Index(CBOT)
Sep12 120726 12638 12875 12585 12825 +188 2,174 10,666 -1,966
Dec12 120726 12744 12744 12556 12744 +188 11 28 +10
Mar13 120726 12677 12677 12677 12677 +188      
Jun13 120726 12601 12601 12601 12601 +188      
Total Volume and Open Interest 2,185 10,694 -1,956
E-mini DJIA Index(CBOT)
Sep12 120726 12636 12876 12584 12825 +188 141,548 79,017 -6,840
Dec12 120726 12650 12749 12650 12744 +188 38 102 +16
Mar13 120726 12677 12677 12677 12677 +188 0 2 +0
Jun13 120726 12601 12601 12601 12601 +188 0 38 +0
Total Volume and Open Interest 141,586 79,159 -6,824
S & P 500(CME)
Sep12 120726 1335.10 1358.20 1327.70 1354.80 +19.90 12,695 233,710 +3,276
Dec12 120726 1348.50 1350.80 1339.80 1347.70 +19.90 320 11,146 +0
Mar13 120726 1340.90 1344.00 1340.00 1340.90 +19.90 0 569 +0
Jun13 120726 1334.00 1337.10 1333.10 1334.00 +19.90 0 19 +0
Total Volume and Open Interest 13,015 245,444 +3,276
S & P 500 E-Mini(Globex)
Sep12 120726 1334.75 1358.75 1327.75 1354.75 +19.75 2,115,725 2,838,586 +12,639
Dec12 120726 1326.75 1351.75 1321.25 1347.75 +20.00 1,262 20,108 +175
Total Volume and Open Interest 2,117,048 2,860,141 +12,841
NASDAQ 100(CME)
Sep12 120726 2542.30 2594.00 2530.00 2572.50 +29.00 1,836 10,488 +352
Dec12 120726 2565.00 2580.00 2565.00 2565.00 +29.00      
Mar13 120726 2559.50 2559.50 2530.50 2559.50 +29.00      
Total Volume and Open Interest 1,836 10,488 +352
NASDAQ 100 E-Mini(Globex)
Sep12 120726 2543.00 2593.50 2530.00 2572.50 +29.00 282,945 352,332 -5,852
Dec12 120726 2538.80 2583.00 2538.80 2565.00 +29.00 30 265 -6
Total Volume and Open Interest 282,975 352,606 -5,858
S & P Midcap 400(CME)
Sep12 120726 927.30 930.00 927.30 927.30 +13.70 182 1,290 +109
Dec12 120726 924.30 924.30 910.60 924.30 +13.70      
Mar13 120726 922.30 922.30 908.60 922.30 +13.70      
Total Volume and Open Interest 182 1,290 +109
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Sep12 120726 8425 8565 8370 8535 +120 5,419 29,029 -421
Dec12 120726 8495 8495 8375 8495 +120 0 6 +0
Total Volume and Open Interest 5,419 29,035 -421
Nikkei 225(SGX)
Sep12 120726 8375 8445 8355 8440 +85 96,131 187,060 -981
Dec12 120726 8365 8375 8365 8375 +80 331 9,924 +125
Mar13 120726 8365 8365 8365 8365 +85 0 48 +0
Total Volume and Open Interest 96,743 204,629 -868
CAC 40(EURONEXT)
Aug12 120726 3092.0 3213.0 3070.5 3205.5 +122.5 123,870 286,273 -4,882
Sep12 120726 3085.5 3205.5 3067.5 3198.5 +121.5 443 36,037 +708
Oct12 120726 3070.0 3186.0 3070.0 3186.0 +120.0      
Total Volume and Open Interest 124,313 322,451 -4,174
Hang Seng Index(HKFE)
Jul12 120726 18836 18940 18766 18825 -25 64,119 85,058 +1,255
Aug12 120726 18754 18886 18720 18771 -29 10,144 14,754 +6,539
Sep12 120726 18740 18793 18641 18680 -35 297 4,613 -68
Total Volume and Open Interest 74,766 108,090 +7,838
DAX(EUREX)
Sep12 120726 6407.5 6597.5 6323.0 6575.0 +172.5 152,472 153,970 +1,729
Dec12 120726 6426.0 6593.0 6337.5 6574.5 +172.5 501 9,204 +134
Mar13 120726 6404.0 6580.5 6369.5 6577.0 +172.5 114 746 +96
Total Volume and Open Interest 153,087 163,920 +1,959
FT-SE 100(EURONEXT)
Sep12 120726 5452.00 5552.00 5432.50 5527.00 +77.50 82,291 588,006 -39,137
Dec12 120726 5497.50 5497.50 5494.00 5497.00 +77.50 13 637 +7
Mar13 120726 5454.00 5455.00 5454.00 5454.00 +76.50 1 216 +0
Total Volume and Open Interest 82,305 588,859 -39,130
SPI 200(SFE)
Sep12 120726 4080.0 4111.0 4075.0 4103.0 +21.0 28,975 234,069 +2,268
Dec12 120726 4100.0 4100.0 4100.0 4100.0 +21.0 256 5,798 +178
Mar13 120726 4063.0 4063.0 4063.0 4063.0 +21.0 1 1,403 -35
Total Volume and Open Interest 29,573 243,113 +2,751
GSCI(CME)
Aug12 120726 641.50 642.00 635.00 636.50 +2.00 287 7,943 -161
Sep12 120726 640.00 640.00 633.50 635.25 +2.25 2 654 +1
Oct12 120726 636.00 641.00 633.95 636.00 +2.00      
Total Volume and Open Interest 289 8,597 -160
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