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 Fri July 27, 2012
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Aug12 120727 1654.00 1694.75 1641.00 1684.25 +28.50 41,310 54,892 -3,558
Sep12 120727 1596.50 1636.75 1581.75 1627.75 +31.25 17,600 43,753 -38
Nov12 120727 1565.50 1612.00 1550.75 1601.75 +34.25 175,271 386,093 -5,789
Jan13 120727 1550.00 1599.75 1538.00 1591.25 +36.25 13,244 83,772 +25
Mar13 120727 1442.00 1482.50 1431.00 1479.00 +39.00 12,403 81,936 +293
May13 120727 1386.00 1424.00 1378.75 1413.25 +27.25 9,592 74,406 +220
Jul13 120727 1374.75 1410.75 1370.50 1398.75 +24.75 8,046 53,506 +273
Aug13 120727 1367.00 1375.75 1351.00 1375.75 +24.75 18 301 +1
Sep13 120727 1316.75 1316.75 1292.00 1316.75 +24.75 8 340 +0
Nov13 120727 1242.75 1269.75 1238.75 1264.75 +22.00 1,604 22,942 +69
Jan14 120727 1269.00 1269.00 1247.00 1269.00 +22.00 0 189 +0
Mar14 120727 1266.00 1266.00 1244.00 1266.00 +22.00 0 13 +0
May14 120727 1266.00 1266.00 1244.00 1266.00 +22.00 0 1 +0
Jul14 120727 1270.00 1270.00 1248.00 1270.00 +22.00 0 9 +0
Total Volume and Open Interest 279,165 803,124 -8,472
Soybean Meal(CBOT)
Aug12 120727 518.50 532.60 512.10 527.70 +8.90 23,497 27,996 -1,875
Sep12 120727 491.80 509.30 486.00 502.10 +9.10 17,660 44,706 +1,085
Oct12 120727 470.00 490.90 465.30 484.60 +12.40 5,876 24,667 +407
Dec12 120727 463.10 483.00 456.80 476.80 +13.00 47,260 110,325 -1,099
Jan13 120727 451.50 472.70 447.60 467.40 +13.50 2,150 9,386 +472
Mar13 120727 413.00 429.90 412.00 426.70 +13.10 2,869 12,750 +83
May13 120727 389.70 403.00 386.90 398.20 +9.30 3,398 11,100 +491
Jul13 120727 382.00 395.50 382.00 391.60 +8.90 3,762 11,417 +146
Aug13 120727 374.00 383.90 373.40 379.10 +5.70 158 542 -50
Sep13 120727 367.40 375.10 359.40 368.00 +8.60 74 548 +0
Total Volume and Open Interest 107,084 259,966 -380
Soybean Oil(CBOT)
Aug12 120727 51.70 52.22 51.50 52.04 +0.36 32,215 20,815 -6,611
Sep12 120727 51.91 52.42 51.77 52.23 +0.36 21,691 54,535 +1,756
Oct12 120727 52.00 52.58 51.97 52.42 +0.37 5,132 21,760 -104
Dec12 120727 52.44 52.93 52.30 52.81 +0.41 60,165 144,532 +2,701
Jan13 120727 52.88 53.16 52.56 53.07 +0.40 3,442 22,872 +583
Mar13 120727 53.19 53.39 52.65 53.26 +0.42 3,027 19,439 -65
May13 120727 53.32 53.37 52.79 53.29 +0.39 2,574 12,533 -471
Jul13 120727 52.94 53.37 52.84 53.32 +0.38 2,141 9,383 +299
Aug13 120727 52.95 53.31 52.95 53.31 +0.36 11 2,014 +4
Sep13 120727 52.95 53.26 52.95 53.26 +0.31 4 1,130 -1
Total Volume and Open Interest 130,856 316,991 -1,784
Canola(WCE)
Nov12 120727 601.0 613.5 600.0 607.9 +6.4 15,718 143,850 -5,486
Jan13 120727 605.0 615.2 604.7 610.2 +6.6 5,531 39,956 +1,963
Mar13 120727 611.7 615.5 608.3 612.0 +6.8 936 14,603 -140
May13 120727 604.7 608.2 604.0 604.4 +6.2 518 18,290 -14
Jul13 120727 587.5 594.0 587.5 590.6 +4.8 195 3,306 -9
Total Volume and Open Interest 22,910 220,818 -3,682
Corn(CBOT)
Sep12 120727 781.25 801.00 776.50 798.50 +17.25 76,018 346,812 -8,607
Dec12 120727 776.00 795.75 771.50 793.25 +17.00 160,699 535,369 +3,485
Mar13 120727 772.75 789.75 768.50 787.50 +14.25 16,710 139,557 +43
May13 120727 768.25 784.00 767.00 781.00 +12.75 4,286 26,340 +341
Jul13 120727 761.00 778.00 761.00 773.25 +11.75 10,667 74,500 +5,698
Sep13 120727 656.25 673.00 656.25 670.75 +9.75 1,005 10,021 +4
Dec13 120727 616.50 635.00 616.50 626.00 +5.00 4,101 61,346 +977
Mar14 120727 636.00 638.25 625.50 631.50 +6.00 200 1,626 +27
May14 120727 632.25 632.25 626.00 632.25 +6.25 16 356 +6
Jul14 120727 636.00 636.00 626.75 636.00 +9.25 175 958 +17
Total Volume and Open Interest 273,894 1,201,301 +1,997
Wheat(CBOT)
Sep12 120727 884.50 911.00 879.50 898.00 +14.00 67,807 183,848 -2,775
Dec12 120727 898.00 923.75 892.50 911.25 +14.00 48,246 164,874 +2,820
Mar13 120727 900.00 925.75 897.00 913.00 +12.75 7,589 35,106 -748
May13 120727 882.50 905.50 882.50 895.75 +13.25 1,208 14,903 +203
Jul13 120727 811.25 832.50 809.50 830.25 +19.50 3,999 42,569 +497
Sep13 120727 806.50 827.00 806.50 826.25 +19.75 408 843 +90
Total Volume and Open Interest 131,533 467,649 +787
Wheat(KCBT)
Sep12 120727 890.00 917.00 885.00 906.00 +16.00 14,115 76,827 -3,456
Dec12 120727 909.50 936.00 904.75 926.50 +16.50 7,807 50,736 +643
Mar13 120727 911.75 940.75 911.75 930.50 +14.50 522 12,103 +82
May13 120727 927.00 934.50 919.00 926.25 +14.25 234 5,918 +122
Jul13 120727 841.00 869.00 836.00 861.00 +16.00 455 12,067 -73
Sep13 120727 858.00 862.00 848.50 860.00 +16.00 16 413 +4
Total Volume and Open Interest 23,162 158,826 -2,677
Wheat(MGE)
Sep12 120727 970.00 989.25 964.00 972.00 +4.25 3,003 17,071 -212
Dec12 120727 967.00 991.75 965.00 978.50 +11.75 1,417 15,206 -427
Mar13 120727 969.50 994.75 968.00 983.00 +15.25 303 4,273 +18
May13 120727 983.00 992.50 983.00 985.00 +13.50 20 957 +6
Jul13 120727 973.25 980.00 971.75 972.50 +11.25 4 300 +2
Total Volume and Open Interest 4,855 38,253 -582
Oats(CBOT)
Sep12 120727 369.00 380.00 369.00 377.00 +7.50 75 2,366 -28
Dec12 120727 369.00 382.75 367.50 379.75 +7.00 737 7,712 +38
Mar13 120727 384.25 384.50 377.50 384.50 +7.00 38 274 +5
May13 120727 387.00 387.00 381.25 387.00 +5.75 16 17 +15
Total Volume and Open Interest 866 10,376 +30
Rough Rice(CBOT)
Sep12 120727 15.38 15.70 15.36 15.60 +0.22 425 10,568 +44
Nov12 120727 15.63 15.91 15.63 15.87 +0.22 68 2,243 +27
Jan13 120727 15.97 16.14 15.97 16.14 +0.22 4 223 +2
Mar13 120727 16.42 16.42 16.33 16.40 +0.22 1 102 -1
Total Volume and Open Interest 498 13,158 +72
Live Cattle(CME)
Aug12 120727 118.035 120.230 117.550 119.600 +1.420 11,341 46,415 -3,069
Oct12 120727 123.180 125.700 122.730 125.285 +2.105 15,998 127,631 -697
Dec12 120727 126.300 128.685 126.050 128.435 +2.050 7,520 73,012 +1,404
Feb13 120727 129.600 131.900 129.450 131.800 +1.975 3,823 31,936 +764
Apr13 120727 132.450 134.825 132.450 134.735 +2.035 2,091 15,159 +392
Jun13 120727 129.600 131.900 129.600 131.800 +1.750 685 5,187 +308
Total Volume and Open Interest 41,485 301,445 -890
Feeder Cattle(CME)
Aug12 120727 135.685 139.000 134.750 137.750 +1.750 2,833 11,481 -344
Sep12 120727 138.500 141.435 137.500 140.400 +1.575 1,638 7,374 +16
Oct12 120727 140.600 143.400 139.575 142.450 +1.450 2,002 7,545 +45
Nov12 120727 143.150 145.850 142.075 144.900 +1.350 1,118 4,302 +7
Jan13 120727 146.035 148.735 145.200 147.880 +1.630 554 3,475 +8
Mar13 120727 148.435 150.500 147.785 149.500 +0.900 116 718 -17
Apr13 120727 150.150 151.800 149.800 151.500 +0.500 77 384 +60
Total Volume and Open Interest 8,409 35,692 -165
Lean Hogs(CME)
Aug12 120727 96.180 96.600 94.800 95.200 -0.600 9,514 22,607 -520
Oct12 120727 81.385 82.200 80.885 81.330 -0.100 15,846 90,497 +2,007
Dec12 120727 79.080 79.975 78.600 79.300 +0.220 5,593 49,861 +15
Feb13 120727 83.550 84.830 83.350 84.550 +1.050 2,708 25,763 +245
Apr13 120727 87.500 89.100 87.500 88.885 +1.185 1,278 16,174 -38
May13 120727 93.650 95.700 93.650 94.600 +1.000 22 744 -5
Jun13 120727 96.680 97.885 96.680 97.600 +0.920 900 9,641 +242
Jul13 120727 96.000 96.950 96.000 96.600 +0.850 100 2,929 -11
Total Volume and Open Interest 36,220 220,074 +2,095
Class III Milk(CME)
Jul12 120727 16.67 16.69 16.66 16.67 unch 2 3,680 -1
Aug12 120727 17.56 17.56 17.21 17.30 -0.26 372 4,827 -55
Sep12 120727 18.62 18.62 18.20 18.35 -0.27 303 4,355 +120
Oct12 120727 18.69 18.78 18.44 18.69 unch 72 3,366 +14
Nov12 120727 18.61 18.85 18.54 18.82 +0.12 54 2,992 +12
Total Volume and Open Interest 1,125 26,466 +252
Cocoa(ICE)
Sep12 120727 2309 2352 2297 2330 +14 8,513 66,525 -1,077
Dec12 120727 2300 2362 2300 2342 +16 2,960 50,598 +175
Mar13 120727 2326 2370 2316 2352 +16 1,652 35,528 +131
May13 120727 2346 2380 2340 2361 +14 399 14,645 +81
Jul13 120727 2375 2388 2370 2370 +11 66 7,736 +40
Sep13 120727 2385 2393 2378 2378 +11 7 4,455 +4
Dec13 120727 2387 2387 2387 2387 +12 1 6,009 +0
Total Volume and Open Interest 13,598 190,629 -646
Coffee "C"(ICE)
Sep12 120727 174.05 176.75 173.05 173.70 -0.35 11,394 62,794 -1,347
Dec12 120727 177.00 179.60 176.00 176.65 -0.25 3,772 42,346 +278
Mar13 120727 180.20 182.45 179.40 180.00 -0.20 808 17,698 +33
May13 120727 182.45 184.35 181.80 182.35 -0.10 186 5,297 +46
Jul13 120727 186.35 186.35 184.00 184.55 +0.10 94 3,670 +54
Sep13 120727 187.85 188.35 186.25 186.60 +0.15 97 1,003 +1
Total Volume and Open Interest 16,354 134,143 -935
Orange Juice(ICE)
Sep12 120727 109.55 110.30 108.90 110.05 +0.10 334 12,989 -45
Nov12 120727 109.10 109.75 108.70 109.45 -0.05 57 5,555 +39
Jan13 120727 110.10 110.25 109.55 109.95 +0.10 16 1,915 +14
Mar13 120727 110.60 110.60 110.60 110.60 +0.25 6 1,281 +5
May13 120727 111.25 111.25 111.25 111.25 +0.25 0 182 +0
Jul13 120727 112.40 112.40 112.40 112.40 +0.25 0 10 +0
Total Volume and Open Interest 413 21,934 +13
Sugar #11(ICE)
Oct12 120727 22.50 22.69 22.20 22.52 +0.02 47,499 320,757 +1,867
Mar13 120727 22.92 23.05 22.65 22.90 -0.02 24,005 149,384 -282
May13 120727 22.60 22.72 22.37 22.60 +0.04 8,037 46,498 -819
Jul13 120727 22.38 22.45 22.15 22.36 +0.09 6,876 74,299 +1,305
Oct13 120727 22.31 22.37 22.10 22.33 +0.13 2,915 36,182 +572
Mar14 120727 22.25 22.41 22.15 22.38 +0.14 458 23,891 +72
May14 120727 21.87 22.11 21.85 22.11 +0.21 117 7,084 +6
Jul14 120727 21.71 21.96 21.71 21.96 +0.23 161 5,627 +3
Total Volume and Open Interest 90,152 671,421 +2,750
London Cocoa(LCE)
Sep12 120727 1586 1608 1584 1603 +18 5,923 47,051 -1,086
Dec12 120727 1568 1585 1566 1583 +16 2,616 53,055 +499
Mar13 120727 1545 1560 1545 1558 +13 2,513 51,247 +229
May13 120727 1545 1560 1545 1557 +12 2,376 20,166 -41
Jul13 120727 1555 1562 1555 1560 +11 472 10,307 -65
Sep13 120727 1562 1562 1557 1560 +9 28 5,515 +0
Dec13 120727 1564 1564 1564 1564 +8 0 7,310 +0
Total Volume and Open Interest 13,932 195,198 -464
London Sugar(LCE)
Oct12 120727 614.50 618.70 609.20 614.20 -1.30 4,390 29,179 +615
Dec12 120727 596.30 600.40 591.60 596.70 -1.60 951 10,384 +65
Mar13 120727 600.10 604.40 596.00 601.20 -0.30 820 11,927 -10
May13 120727 596.60 599.40 593.60 598.40 +0.40 333 3,509 -9
Aug13 120727 586.80 591.40 586.80 590.80 +2.60 139 2,175 +2
Total Volume and Open Interest 6,687 59,197 +663
Cotton(ICE)
Oct12 120727 70.38 71.99 70.35 70.73 +0.05 69 414 -15
Dec12 120727 71.36 72.91 70.82 71.45 +0.06 15,923 134,826 +2,393
Mar13 120727 71.90 73.64 71.75 72.15 -0.02 1,252 27,970 +93
May13 120727 72.65 74.38 72.58 72.85 -0.03 169 5,494 +13
Jul13 120727 73.57 75.28 73.57 73.65 -0.04 76 6,073 -18
Oct13 120727 75.75 75.75 75.75 75.75 +0.10 0 5 +0
Total Volume and Open Interest 17,595 176,691 +2,511
Lumber(CME)
Sep12 120727 285.3 289.4 283.0 286.3 +4.3 620 6,464 -84
Nov12 120727 279.5 285.0 279.0 283.8 +3.1 209 1,745 +31
Jan13 120727 288.8 293.3 288.0 291.0 +5.0 21 486 +12
Mar13 120727 296.7 296.7 294.0 296.7 +1.7 6 137 +4
Total Volume and Open Interest 860 8,836 -37
Crude Oil(NYM)
Sep12 120727 89.43 90.45 89.13 90.13 +0.74 289,552 313,559 -6,216
Oct12 120727 89.58 90.73 89.41 90.42 +0.75 53,774 97,806 +4,445
Nov12 120727 90.00 91.08 89.74 90.79 +0.79 31,337 72,764 +2,444
Dec12 120727 90.31 91.48 90.11 91.23 +0.84 37,017 173,087 +186
Jan13 120727 91.22 91.76 90.58 91.65 +0.87 8,786 79,096 +586
Feb13 120727 91.55 92.09 90.92 91.96 +0.89 6,513 31,301 -296
Mar13 120727 91.25 92.16 91.25 92.16 +0.89 5,539 36,022 -385
Apr13 120727 91.45 92.40 91.45 92.26 +0.87 2,479 17,883 +10
May13 120727 91.61 92.29 91.61 92.29 +0.83 2,630 19,275 -233
Jun13 120727 91.53 92.45 91.53 92.28 +0.79 14,086 74,814 -1,277
Jul13 120727 92.25 92.25 92.25 92.25 +0.77 3,856 24,868 +292
Aug13 120727 92.12 92.18 91.94 92.17 +0.77 1,973 16,166 -210
Sep13 120727 91.80 92.08 91.80 92.08 +0.76 1,680 22,327 +467
Oct13 120727 91.97 91.97 91.97 91.97 +0.77 751 12,873 +41
Nov13 120727 91.87 91.87 91.87 91.87 +0.78 680 18,312 -30
Dec13 120727 90.98 91.87 90.98 91.76 +0.78 18,128 119,241 +39
Total Volume and Open Interest 488,048 1,389,266 +227
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 120727 89.300 90.450 89.125 90.125 +0.725 12,223 2,105 -340
Oct12 120727 89.600 90.675 89.600 90.425 +0.750 505 535 +298
Nov12 120727 90.625 90.800 90.625 90.800 +0.800 884 2,739 +848
Dec12 120727 91.000 91.450 91.000 91.225 +0.825 1,498 4,115 +1,442
Jan13 120727 91.750 91.750 91.650 91.650 +0.875 684 1,462 +651
Feb13 120727 91.275 91.950 91.150 91.950 +0.875 1 82 -1
Mar13 120727 92.150 92.150 92.150 92.150 +0.875 0 3 +0
Apr13 120727 92.250 92.250 92.250 92.250 +0.850 0 1 +0
Total Volume and Open Interest 15,795 11,245 +2,898
Heating Oil(NYM)
Aug12 120727 286.50 289.42 286.35 288.95 +2.10 34,803 26,789 -6,950
Sep12 120727 286.95 289.50 286.50 289.05 +2.11 56,660 85,932 +5,258
Oct12 120727 287.49 290.00 287.34 289.64 +2.21 14,309 31,599 +600
Nov12 120727 288.39 290.35 287.99 290.25 +2.26 8,242 28,753 +70
Dec12 120727 290.34 291.09 288.40 290.66 +2.27 12,217 38,361 -244
Jan13 120727 289.40 290.98 288.64 290.86 +2.31 3,216 22,360 +35
Feb13 120727 288.77 290.41 288.77 290.23 +2.39 2,730 8,914 -377
Mar13 120727 287.62 288.85 287.40 288.66 +2.48 1,956 18,097 -21
Apr13 120727 286.45 286.82 285.56 286.56 +2.50 716 18,188 +62
May13 120727 287.65 289.63 287.65 288.96 +2.45 44 8,535 -2
Jun13 120727 287.00 287.98 286.70 287.98 +2.40 184 6,349 +0
Jul13 120727 288.10 288.10 288.10 288.10 +2.35 34 2,327 -3
Aug13 120727 288.60 288.60 288.30 288.30 +2.29 10 655 -3
Sep13 120727 288.40 288.40 288.40 288.40 +2.27 33 434 +22
Total Volume and Open Interest 135,237 302,745 -1,588
Gasoline(NYMEX)
Aug12 120727 281.45 289.13 281.45 288.78 +7.40 40,847 23,552 -8,695
Sep12 120727 273.35 280.00 273.29 279.67 +5.97 71,494 98,677 +2,421
Oct12 120727 257.14 261.82 256.93 261.28 +4.14 36,005 35,968 -832
Nov12 120727 253.05 256.93 253.00 256.57 +3.58 13,495 23,077 +638
Dec12 120727 250.92 254.40 250.92 253.94 +3.23 10,691 35,503 +781
Jan13 120727 251.30 253.14 250.58 253.14 +3.09 3,818 14,298 +91
Feb13 120727 251.24 253.49 251.24 253.49 +2.96 1,710 4,352 -15
Mar13 120727 252.73 254.82 252.73 254.82 +2.83 1,681 6,436 +565
Apr13 120727 269.19 269.19 269.19 269.19 +2.93 328 6,468 -64
May13 120727 268.14 268.14 268.14 268.14 +2.88 193 1,408 +54
Total Volume and Open Interest 180,498 262,480 -4,963
e-miNY RBOB Gasoline(NYM)
Aug12 120727 288.80 288.80 288.78 288.80 +7.40 0 5 +0
Sep12 120727 279.70 279.70 279.67 279.70 +6.00      
Oct12 120727 261.30 261.30 261.28 261.30 +4.20      
Nov12 120727 256.60 256.60 256.57 256.60 +3.60      
Total Volume and Open Interest 0 5 +0
Natural Gas(NYM)
Aug12 120727 3.103 3.110 2.990 3.010 -0.095 102,423 18,478 -7,707
Sep12 120727 3.090 3.094 2.980 3.015 -0.075 117,180 280,295 -7,130
Oct12 120727 3.105 3.111 3.005 3.039 -0.067 52,846 168,429 -3,544
Nov12 120727 3.253 3.267 3.171 3.208 -0.054 34,493 111,656 -1,466
Dec12 120727 3.513 3.519 3.437 3.468 -0.048 19,994 52,575 -941
Jan13 120727 3.637 3.646 3.566 3.595 -0.044 19,258 122,322 -214
Feb13 120727 3.636 3.636 3.587 3.610 -0.038 3,050 28,486 -66
Mar13 120727 3.620 3.620 3.560 3.584 -0.031 5,336 44,839 +140
Apr13 120727 3.593 3.594 3.531 3.555 -0.028 8,408 64,301 +516
May13 120727 3.585 3.602 3.563 3.580 -0.025 810 16,592 +45
Jun13 120727 3.645 3.645 3.602 3.619 -0.023 883 8,743 +254
Jul13 120727 3.688 3.690 3.645 3.663 -0.021 867 13,014 +168
Aug13 120727 3.696 3.700 3.669 3.685 -0.020 540 10,509 +119
Sep13 120727 3.690 3.710 3.670 3.689 -0.020 441 8,526 +74
Oct13 120727 3.740 3.745 3.706 3.722 -0.022 2,159 36,142 -87
Nov13 120727 3.833 3.855 3.821 3.839 -0.017 406 17,372 -9
Total Volume and Open Interest 371,762 1,103,652 -19,583
Brent Crude Oil(ICE)
Sep12 120727 105.19 106.73 105.02 106.47 +1.21 217,390 232,220 -4,095
Oct12 120727 104.08 105.64 104.04 105.38 +1.19 105,108 224,494 +17,051
Nov12 120727 103.51 105.06 103.45 104.83 +1.20 37,946 96,290 -985
Dec12 120727 103.17 104.70 103.17 104.47 +1.19 59,904 138,574 +1,475
Jan13 120727 103.04 104.39 102.93 104.14 +1.16 10,221 41,812 +510
Feb13 120727 102.70 104.04 102.62 103.81 +1.13 8,009 26,969 +1,738
Mar13 120727 102.65 103.72 102.48 103.50 +1.12 6,683 29,805 -168
Apr13 120727 102.34 103.42 102.29 103.20 +1.11 4,648 15,016 +366
May13 120727 102.06 103.08 102.00 102.92 +1.10 4,960 14,420 +248
Jun13 120727 101.79 102.80 101.66 102.66 +1.11 10,782 60,938 +624
Jul13 120727 102.44 102.44 102.44 102.44 +1.10 1,195 13,437 +340
Aug13 120727 102.00 102.19 102.00 102.19 +1.08 1,664 13,207 +778
Sep13 120727 101.91 101.91 101.91 101.91 +1.06 3,128 13,679 +294
Oct13 120727 101.62 101.62 101.62 101.62 +1.04 2,002 8,089 -264
Total Volume and Open Interest 502,274 1,171,055 +19,778
Gas Oil(ICE)
Aug12 120727 905.00 915.25 904.50 910.75 +5.25 41,237 93,885 -6,351
Sep12 120727 905.25 914.75 904.00 910.25 +5.25 67,184 117,381 +813
Oct12 120727 900.00 911.50 900.00 907.75 +5.00 29,837 72,309 -15
Nov12 120727 898.00 907.25 898.00 904.25 +4.75 16,264 35,032 +695
Dec12 120727 900.00 904.00 895.75 900.50 +4.50 23,269 65,498 -2,567
Jan13 120727 897.75 901.25 894.75 898.50 +4.50 6,183 23,955 -623
Feb13 120727 895.50 897.25 892.75 896.00 +4.25 4,440 18,926 +1,392
Mar13 120727 891.00 895.00 890.00 893.00 +4.25 1,719 16,584 +75
Apr13 120727 891.00 891.00 890.75 890.75 +4.50 829 12,582 +149
May13 120727 886.00 888.25 886.00 888.25 +4.50 394 9,771 +67
Total Volume and Open Interest 198,908 566,287 -5,370
Ethanol(CBOT)
Jul12 120705 2.417 2.419 2.388 2.398 +0.044 15 82 -53
Aug12 120727 2.554 2.560 2.536 2.555 +0.014 218 424 -38
Sep12 120727 2.534 2.546 2.520 2.539 +0.020 324 1,484 -90
Oct12 120727 2.509 2.514 2.496 2.511 +0.019 136 1,561 +48
Nov12 120727 2.480 2.492 2.480 2.488 +0.012 65 1,527 +13
Dec12 120727 2.462 2.480 2.462 2.474 +0.018 92 1,543 +12
Jan13 120727 2.459 2.476 2.454 2.469 +0.020 97 1,452 -32
Feb13 120727 2.439 2.450 2.439 2.442 +0.011 54 1,169 +7
Total Volume and Open Interest 1,114 12,058 -10
WTI Crude Oil(ICE)
Sep12 120727 89.18 90.44 89.18 90.13 +0.74 59,085 62,842 -2,159
Oct12 120727 89.56 90.65 89.56 90.42 +0.75 23,076 33,604 +196
Nov12 120727 90.37 90.90 90.06 90.79 +0.79 11,241 21,056 -100
Dec12 120727 90.82 91.36 90.45 91.23 +0.84 13,940 89,897 +208
Jan13 120727 91.12 91.68 91.06 91.65 +0.87 2,880 17,184 +533
Feb13 120727 91.72 92.02 91.39 91.96 +0.89 1,783 9,284 -23
Mar13 120727 91.94 92.21 91.87 92.16 +0.89 1,532 9,800 +148
Apr13 120727 92.29 92.30 92.21 92.26 +0.87 954 3,559 +2
May13 120727 91.81 92.32 91.81 92.29 +0.83 887 3,420 +72
Jun13 120727 91.82 92.30 91.82 92.28 +0.79 1,922 25,712 -31
Jul13 120727 92.25 92.25 92.25 92.25 +0.77 442 2,233 +16
Aug13 120727 92.17 92.17 92.17 92.17 +0.77 490 3,262 +104
Sep13 120727 92.08 92.08 92.08 92.08 +0.76 395 7,340 +13
Oct13 120727 91.97 91.97 91.97 91.97 +0.77 283 1,728 +49
Nov13 120727 91.87 91.87 91.87 91.87 +0.78 207 3,350 -51
Dec13 120727 91.64 91.84 91.23 91.76 +0.78 6,035 53,774 -2,221
Total Volume and Open Interest 126,518 427,648 -2,999
US Dollar Index(ICE)
Sep12 120727 82.930 83.065 82.400 82.765 -0.095 18,754 68,701 -160
Dec12 120727 83.450 83.450 82.825 83.115 -0.095 21 702 +9
Mar13 120727 83.505 83.505 83.505 83.505 -0.095      
Total Volume and Open Interest 18,775 69,403 -151
Australian Dollar(CME)
Sep12 120727 103.47 104.40 103.36 104.25 +0.76 160,222 131,844 +1,380
Dec12 120727 102.81 103.61 102.70 103.44 +0.74 94 840 +16
Mar13 120727 102.67 102.67 101.97 102.67 +0.70 0 4 +0
Total Volume and Open Interest 160,316 132,691 +1,396
British Pound(CME)
Sep12 120727 156.82 157.67 156.65 157.24 +0.33 141,240 121,234 +5,517
Dec12 120727 156.77 157.61 156.74 157.23 +0.33 295 285 -121
Mar13 120727 157.23 157.23 156.90 157.23 +0.33 10 23 +10
Total Volume and Open Interest 141,545 121,549 +5,406
Canadian Dollar(CME)
Sep12 120727 98.88 99.60 98.85 99.48 +0.56 122,423 97,242 -4,024
Dec12 120727 98.68 99.35 98.65 99.27 +0.55 322 7,856 +25
Mar13 120727 99.08 99.08 98.52 99.05 +0.53 8 1,567 +4
Jun13 120727 98.86 98.86 98.33 98.86 +0.53 3 352 -1
Total Volume and Open Interest 122,756 107,066 -3,996
Japanese Yen(CME)
Sep12 120727 127.90 128.15 127.17 127.31 -0.66 60,982 140,727 +2,619
Dec12 120727 128.04 128.25 127.34 127.46 -0.67 166 886 -4
Mar13 120727 127.65 128.31 127.65 127.65 -0.66 1 31 +0
Total Volume and Open Interest 61,149 141,648 +2,615
Swiss Franc(CME)
Sep12 120727 102.37 103.24 102.04 102.59 +0.17 49,180 64,217 +54
Dec12 120727 102.40 103.33 102.40 102.87 +0.16 5 205 -5
Mar13 120727 103.16 103.16 103.01 103.16 +0.15 0 2 +0
Total Volume and Open Interest 49,185 64,424 +49
EuroFX(CME)
Sep12 120727 122.85 123.97 122.47 123.17 +0.24 281,130 321,109 +657
Dec12 120727 122.96 124.05 122.64 123.33 +0.24 877 3,528 +165
Mar13 120727 123.24 124.08 123.20 123.51 +0.24 6 100 +2
Total Volume and Open Interest 282,013 325,267 +824
Mexican Peso(CME)
Aug12 120727 754.0 754.0 745.0 754.0 +9.0      
Sep12 120727 742.8 753.2 739.2 752.0 +9.0 33,104 163,181 -778
Total Volume and Open Interest 33,123 163,819 -778
Brazilian Real(CME)
Aug12 120727 495.80 497.45 492.90 494.60 +0.20 13 1,028 -4
Sep12 120727 491.60 494.40 490.10 491.70 +0.10 9 2,987 +9
Oct12 120727 489.75 489.75 489.65 489.75 +0.10      
Nov12 120727 487.85 487.85 487.75 487.85 +0.10      
Total Volume and Open Interest 22 16,398 +5
30-Year T-Bonds(CBOT)
Sep12 120727 152~080 152~140 149~080 150~010 -2~150 300,706 642,566 +2,527
Dec12 120727 153~100 153~230 150~140 151~020 -2~210 813 4,865 +201
Mar13 120727 150~100 152~310 150~100 150~100 -2~210 0 3 +0
Total Volume and Open Interest 301,519 647,434 +2,728
10-Year T-Notes(CBOT)
Sep12 120727 134~290 134~310 133~265 134~040 -0~290 770,992 1,782,942 -23,461
Dec12 120727 134~005 134~005 132~315 133~045 -0~305 503 4,083 +336
Mar13 120727 132~095 133~080 132~095 132~095 -0~305      
Total Volume and Open Interest 771,495 1,787,025 -23,125
5-Year T-Notes(CBOT)
Sep12 120727 124~102 124~109 124~047 124~061 -0~048 346,053 1,161,305 +27,790
Dec12 120727 124~044 124~073 124~023 124~023 -0~050 1,410 3,217 +1,032
Mar13 120727 123~071 123~121 123~071 123~071 -0~050      
Total Volume and Open Interest 347,463 1,164,522 +28,822
2 Year T-Notes(CBOT)
Sep12 120727 110~037 110~038 110~028 110~032 -0~006 140,664 1,015,677 +19,420
Dec12 120727 110~037 110~039 110~030 110~032 -0~007 6,348 24,849 +3,226
Mar13 120727 109~098 109~105 109~098 109~098 -0~007      
Total Volume and Open Interest 147,012 1,040,526 +22,646
Eurodollars(CME)
Sep12 120727 99.605 99.615 99.595 99.605 unch 114,467 939,050 +4,617
Dec12 120727 99.605 99.620 99.590 99.605 unch 100,891 979,378 +4,215
Mar13 120727 99.600 99.610 99.575 99.595 -0.005 95,883 707,422 +5,552
Jun13 120727 99.585 99.590 99.550 99.575 -0.015 84,628 685,131 -7,516
Sep13 120727 99.565 99.570 99.530 99.550 -0.020 100,150 694,721 +4,830
Dec13 120727 99.535 99.540 99.500 99.515 -0.025 105,211 669,227 -2,168
Mar14 120727 99.515 99.515 99.470 99.490 -0.030 105,469 598,848 -6,262
Jun14 120727 99.480 99.485 99.430 99.450 -0.040 70,909 461,991 -5,548
Sep14 120727 99.440 99.440 99.375 99.400 -0.050 68,391 365,830 -967
Dec14 120727 99.375 99.375 99.300 99.325 -0.060 74,981 341,500 +5,557
Mar15 120727 99.320 99.320 99.235 99.260 -0.065 86,416 308,856 +5,304
Jun15 120727 0.921 0.926 0.826 0.856 -0.075 70,256 259,435 -3,715
Sep15 120727 0.811 0.816 0.706 0.736 -0.085 70,680 226,698 -9,032
Dec15 120727 0.686 0.686 0.571 0.601 -0.095 55,139 160,635 +7,541
Mar16 120727 0.571 0.571 0.446 0.476 -0.105 28,027 91,895 -145
Jun16 120727 0.436 0.446 0.316 0.341 -0.115 21,606 101,035 -2,728
Sep16 120727 0.311 0.321 0.171 0.201 -0.125 10,699 72,761 +501
Dec16 120727 0.161 0.176 0.021 0.046 -0.135 11,859 74,037 -133
Total Volume and Open Interest 1,305,296 7,938,519 +2,008
30 Day Federal Funds(CBOT)
Jul12 120727 99.840 99.842 99.840 99.840 unch 34 62,308 -22
Aug12 120727 99.850 99.860 99.845 99.850 unch 2,860 54,791 -1,318
Sep12 120727 99.850 99.860 99.850 99.855 unch 2,604 41,555 +175
Oct12 120727 99.855 99.860 99.850 99.860 unch 3,435 56,570 +1,790
Nov12 120727 99.860 99.865 99.855 99.860 -0.005 1,379 39,860 +209
Dec12 120727 99.870 99.875 99.860 99.865 -0.005 356 26,383 -67
Total Volume and Open Interest 16,304 493,999 +910
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Sep12 120727 99.705 99.705 99.705 99.705 -0.005      
Dec12 120727 99.730 99.730 99.730 99.730 -0.005      
Mar13 120727 99.735 99.735 99.735 99.735 -0.005      
Jun13 120727 99.808 99.808 99.808 99.808 -0.005      
Sep13 120727 99.770 99.770 99.770 99.770 -0.005      
Dec13 120727 99.770 99.770 99.770 99.770 -0.005      
Mar14 120727 99.770 99.770 99.770 99.770 -0.005      
Jun14 120727 99.630 99.630 99.630 99.630 -0.005      
Sep14 120727 99.490 99.490 99.490 99.490 -0.005      
Dec14 120727 99.620 99.620 99.620 99.620 -0.005      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Sep12 120727 99.71 99.71 99.71 99.71 0.00 0 1,643 +0
Dec12 120727 99.73 99.73 99.73 99.73 0.00 0 660 +0
Mar13 120727 99.74 99.74 99.74 99.74 0.00 2 183 -2
Jun13 120727 99.81 99.81 99.81 99.81 0.00 0 201 +0
Sep13 120727 99.77 99.77 99.77 99.77 -0.01 0 305 +0
Dec13 120727 99.77 99.77 99.77 99.77 -0.01 0 384 +0
Mar14 120727 99.77 99.77 99.77 99.77 -0.01 0 344 +0
Jun14 120727 99.63 99.63 99.63 99.63 -0.01      
Total Volume and Open Interest 2 3,722 -2
Japanese Gov't Bonds(SGX)
Sep12 120727 144.43 144.45 144.23 144.39 -0.12 1,494 21,348 +152
Dec12 120727 143.58 143.58 143.58 143.58 -0.12 0 7 +0
Mar13 120727 141.49 141.49 141.49 141.49 -0.12      
Total Volume and Open Interest 1,494 21,355 +152
Euro-Bund(EUREX)
Sep12 120727 143.86 144.29 142.64 143.21 -0.80 769,547 908,965 +4,996
Dec12 120727 142.09 142.50 141.00 141.48 -0.81 640 2,669 +468
Mar13 120727 141.56 141.56 141.56 141.56 -0.73 186 0 +0
Total Volume and Open Interest 770,373 911,634 +5,464
Euro-Bobl(EUREX)
Sep12 120727 127.45 127.65 126.98 127.11 -0.38 364,588 626,096 -2,990
Dec12 120727 125.78 125.80 125.47 125.48 -0.39 3 2,772 +3
Mar13 120727 125.48 125.48 125.48 125.48 -0.39      
Total Volume and Open Interest 364,591 628,868 -2,987
3-Mth Euribor(EUREX)
Sep12 120727 99.650 99.655 99.650 99.655 +0.015 0 2,971 +0
Dec12 120727 99.680 99.680 99.680 99.680 +0.020 20 1,295 -5
Mar13 120727 99.660 99.660 99.660 99.660 +0.015 16 1,173 -5
Total Volume and Open Interest 96 6,839 +0
Long Gilt(LIFFE)
Sep12 120727 121~14 121~29 121~02 121~06 -0~17 125,710 363,117 -5,769
Dec12 120727 120~16 120~16 120~04 120~04 -0~17 0 70 +0
Total Volume and Open Interest 125,710 363,187 -5,769
3-Mth Short Sterling(LIFFE)
Sep12 120727 99.37 99.38 99.35 99.36 -0.01 42,764 395,658 -7,455
Dec12 120727 99.43 99.44 99.40 99.41 -0.02 57,878 340,256 +4,253
Mar13 120727 99.47 99.47 99.43 99.45 -0.01 34,447 321,282 +1,001
Jun13 120727 99.47 99.48 99.44 99.45 -0.01 21,561 310,856 +1,060
Sep13 120727 99.47 99.47 99.42 99.44 -0.02 28,684 395,995 +3,626
Dec13 120727 99.44 99.45 99.38 99.40 -0.04 26,303 232,337 +1,238
Total Volume and Open Interest 305,243 2,684,854 +8,703
3-Mth Euribor(LIFFE)
Sep12 120727 99.640 99.770 99.635 99.655 +0.015 61,353 561,481 +9,785
Dec12 120727 99.660 99.795 99.655 99.680 +0.020 74,407 535,793 -12,290
Mar13 120727 99.645 99.775 99.635 99.660 +0.015 72,977 430,034 +8,942
Total Volume and Open Interest 585,728 3,474,281 +46,725
3-Mth Aus T-Bills(SFE)
Sep12 120727 96.68 96.70 96.59 96.61 -0.07 15,358 157,360 -5,477
Dec12 120727 96.98 97.00 96.84 96.85 -0.13 21,915 188,574 +157
Mar13 120727 97.18 97.19 97.02 97.03 -0.15 8,544 120,505 -810
Jun13 120727 97.20 97.21 97.04 97.05 -0.15 5,022 91,700 -310
Sep13 120727 97.14 97.14 96.98 96.99 -0.15 2,677 56,749 +52
Dec13 120727 97.04 97.06 96.89 96.91 -0.14 3,692 44,456 +2,748
Mar14 120727 96.95 96.96 96.85 96.85 -0.15 981 27,022 +454
Jun14 120727 96.93 96.93 96.80 96.80 -0.14 267 14,071 +72
Sep14 120727 96.81 96.81 96.74 96.74 -0.15 50 1,936 -71
Dec14 120727 96.74 96.74 96.67 96.67 -0.15 25 395 +0
Total Volume and Open Interest 58,531 702,817 -3,185
10-Year Aus T-Bonds(SFE)
Sep12 120727 97.29 97.30 97.09 97.09 -0.18 45,489 396,582 -984
Dec12 120727 97.09 97.09 97.09 97.09 -0.18      
Total Volume and Open Interest 45,489 396,582 -984
3-Year Aus T-Bonds(SFE)
Sep12 120727 97.82 97.83 97.59 97.60 -0.21 161,473 500,870 -15,899
Dec12 120727 97.60 97.60 97.60 97.60 -0.21      
Total Volume and Open Interest 161,473 500,870 -15,899
Gold(CMX)
Aug12 120727 1614.6 1628.6 1610.7 1618.0 +2.9 212,741 106,002 -20,246
Oct12 120727 1617.3 1630.6 1613.2 1620.3 +2.9 8,430 21,981 +814
Dec12 120727 1620.5 1633.3 1615.4 1622.7 +2.9 58,760 184,744 +24,385
Feb13 120727 1619.6 1634.4 1617.5 1624.8 +3.0 3,092 21,790 -417
Apr13 120727 1626.0 1629.4 1625.5 1626.8 +3.1 261 17,412 +103
Jun13 120727 1633.3 1633.3 1625.0 1628.7 +3.1 564 19,682 +149
Aug13 120727 1628.2 1631.5 1628.2 1630.8 +3.2 20 3,215 -13
Oct13 120727 1633.0 1633.0 1633.0 1633.0 +3.3 1 1,127 -1
Dec13 120727 1644.2 1644.2 1635.1 1635.1 +3.3 102 9,371 -67
Feb14 120727 1637.6 1637.6 1637.6 1637.6 +3.4 0 5 +0
Apr14 120727 1640.1 1640.1 1640.1 1640.1 +3.6 0 2 +0
Jun14 120727 1642.7 1642.7 1642.7 1642.7 +3.8 70 7,949 +70
Total Volume and Open Interest 285,117 425,237 +4,941
Silver(CMX)
Jul12 120727 2747.8 2747.8 2747.8 2747.8 +4.7 5 218 -2
Sep12 120727 2743.0 2785.0 2731.0 2749.8 +5.2 42,546 60,418 -1,341
Dec12 120727 2749.0 2791.5 2739.5 2757.9 +5.2 3,631 28,256 -541
Mar13 120727 2761.0 2767.0 2758.0 2764.0 +5.3 1,731 3,478 -1,251
May13 120727 2766.0 2766.0 2766.0 2766.0 +5.3 207 2,727 +114
Jul13 120727 2783.0 2783.0 2765.5 2767.2 +5.3 196 3,985 +41
Sep13 120727 2768.0 2768.0 2768.0 2768.0 +5.3 75 1,694 +25
Total Volume and Open Interest 48,983 120,881 -2,780
Platinum(NYMEX)
Oct12 120727 1406.5 1420.6 1403.5 1408.2 +2.6 8,051 49,429 +842
Jan13 120727 1409.5 1420.0 1409.4 1412.0 +2.8 113 2,494 +76
Apr13 120727 1425.0 1425.0 1415.1 1415.1 +2.8 2 26 +1
Jul13 120727 1416.1 1416.1 1416.1 1416.1 +2.8 0 1 +0
Total Volume and Open Interest 8,169 51,962 +919
Palladium(NYMEX)
Sep12 120727 571.00 579.75 569.30 571.85 +1.95 2,628 22,289 -160
Dec12 120727 573.55 578.00 571.50 573.65 +1.95 103 1,370 -1
Mar13 120727 574.60 574.60 574.60 574.60 +1.95      
Total Volume and Open Interest 2,731 23,664 -162
Copper(CMX)
Jul12 120727 341.65 342.70 341.10 342.60 +3.20 529 622 -200
Sep12 120727 339.10 343.90 337.90 342.60 +3.25 55,621 81,568 -2,021
Dec12 120727 340.25 345.00 339.10 343.75 +3.30 4,872 39,075 +788
Mar13 120727 345.00 346.00 344.60 344.75 +3.30 470 7,821 +147
May13 120727 345.40 345.40 345.30 345.30 +3.30 17 1,810 +3
Total Volume and Open Interest 63,025 141,232 -1,163
DJIA Index(CBOT)
Sep12 120727 12824 13050 12820 13033 +208 196 10,678 +12
Dec12 120727 12952 12952 12952 12952 +208 0 28 +0
Mar13 120727 12885 12885 12677 12885 +208      
Jun13 120727 12809 12809 12601 12809 +208      
Total Volume and Open Interest 196 10,706 +12
E-mini DJIA Index(CBOT)
Sep12 120727 12824 13061 12811 13033 +208 132,355 79,120 +103
Dec12 120727 12785 12960 12730 12952 +208 47 138 +36
Mar13 120727 12885 12885 12885 12885 +208 0 2 +0
Jun13 120727 12809 12809 12809 12809 +208 0 38 +0
Total Volume and Open Interest 132,402 79,298 +139
S & P 500(CME)
Sep12 120727 1354.50 1384.80 1353.00 1382.50 +27.70 11,817 232,816 -894
Dec12 120727 1375.40 1377.70 1374.70 1375.40 +27.70 310 11,266 +120
Mar13 120727 1368.60 1370.90 1367.90 1368.60 +27.70 50 619 +50
Jun13 120727 1361.70 1364.00 1361.00 1361.70 +27.70 0 19 +0
Total Volume and Open Interest 12,177 244,720 -724
S & P 500 E-Mini(Globex)
Sep12 120727 1354.75 1385.00 1352.75 1382.50 +27.75 1,840,501 2,832,270 -6,316
Dec12 120727 1347.75 1377.50 1346.50 1375.50 +27.75 1,959 20,437 +329
Total Volume and Open Interest 1,842,522 2,854,117 -6,024
NASDAQ 100(CME)
Sep12 120727 2574.00 2646.00 2573.80 2642.00 +69.50 976 10,672 +184
Dec12 120727 2634.50 2640.00 2634.50 2634.50 +69.50 7 7 +7
Mar13 120727 2629.00 2629.00 2559.50 2629.00 +69.50      
Total Volume and Open Interest 983 10,679 +191
NASDAQ 100 E-Mini(Globex)
Sep12 120727 2572.80 2646.00 2572.50 2642.00 +69.50 270,731 350,125 -2,207
Dec12 120727 2575.00 2634.50 2570.50 2634.50 +69.50 41 296 +31
Total Volume and Open Interest 270,772 350,430 -2,176
S & P Midcap 400(CME)
Sep12 120727 949.90 949.90 927.30 949.90 +22.60 378 1,486 +196
Dec12 120727 946.00 946.00 924.30 946.00 +21.70      
Mar13 120727 944.00 944.00 922.30 944.00 +21.70      
Total Volume and Open Interest 378 1,486 +196
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Sep12 120727 8545 8740 8515 8690 +155 5,423 29,785 +756
Dec12 120727 8650 8650 8495 8650 +155 0 6 +0
Total Volume and Open Interest 5,423 29,791 +756
Nikkei 225(SGX)
Sep12 120727 8430 8580 8395 8555 +115 96,543 188,746 +1,686
Dec12 120727 8370 8495 8370 8495 +120 525 10,446 +522
Mar13 120727 8480 8480 8480 8480 +115 0 48 +0
Total Volume and Open Interest 97,559 207,006 +2,377
CAC 40(EURONEXT)
Aug12 120727 3213.0 3339.0 3192.5 3280.0 +74.5 179,591 293,227 +6,954
Sep12 120727 3212.0 3328.0 3190.5 3273.0 +74.5 4,152 35,938 -99
Oct12 120727 3263.0 3263.0 3263.0 3263.0 +77.0 1 0 +0
Total Volume and Open Interest 183,744 329,306 +6,855
Hang Seng Index(HKFE)
Jul12 120727 19165 19343 19122 19245 +420 94,367 73,878 -11,180
Aug12 120727 19133 19289 19069 19194 +423 22,949 27,650 +12,896
Sep12 120727 19024 19189 18999 19100 +420 231 4,659 +46
Total Volume and Open Interest 118,224 110,442 +2,352
DAX(EUREX)
Sep12 120727 6612.5 6817.5 6513.5 6682.5 +107.5 148,958 152,457 -1,513
Dec12 120727 6609.0 6814.0 6520.0 6682.0 +107.5 479 9,523 +319
Mar13 120727 6614.5 6695.0 6537.0 6684.5 +107.5 19 748 +2
Total Volume and Open Interest 149,456 162,728 -1,192
FT-SE 100(EURONEXT)
Sep12 120727 5538.00 5628.00 5505.50 5581.50 +54.50 110,148 617,494 +29,488
Dec12 120727 5575.00 5575.00 5551.50 5551.50 +54.50 5 646 +9
Mar13 120727 5509.50 5509.50 5509.50 5509.50 +55.50 30 217 +1
Total Volume and Open Interest 110,183 618,357 +29,498
SPI 200(SFE)
Sep12 120727 4097.0 4178.0 4082.0 4173.0 +70.0 24,265 235,420 +1,351
Dec12 120727 4141.0 4172.0 4141.0 4169.0 +69.0 0 5,700 -98
Mar13 120727 4132.0 4132.0 4132.0 4132.0 +69.0 0 1,403 +0
Total Volume and Open Interest 24,346 244,312 +1,199
GSCI(CME)
Aug12 120727 639.50 643.00 636.45 643.00 +6.50 284 7,887 -56
Sep12 120727 638.00 641.50 635.20 641.50 +6.25 23 672 +18
Oct12 120727 642.50 642.50 635.95 642.50 +6.50      
Total Volume and Open Interest 307 8,559 -38
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