Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue July 31, 2012
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Aug12 120731 1722.00 1742.00 1711.50 1721.00 -4.75 37,101 20,377 -29,031
Sep12 120731 1657.50 1682.50 1653.00 1656.75 -10.50 18,478 43,744 +377
Nov12 120731 1630.00 1663.25 1629.75 1641.00 -2.50 127,399 380,485 -5,644
Jan13 120731 1620.75 1652.50 1620.00 1632.25 -0.25 11,769 83,479 -837
Mar13 120731 1514.00 1540.75 1509.75 1533.50 +9.00 10,447 82,291 +521
May13 120731 1444.50 1455.25 1433.25 1452.00 +3.75 10,730 76,304 +1,440
Jul13 120731 1427.50 1443.25 1420.00 1436.00 +3.25 3,103 52,746 -261
Aug13 120731 1400.00 1410.25 1400.00 1410.25 +0.50 3 298 +0
Sep13 120731 1342.50 1350.75 1342.50 1342.50 -8.25 0 341 +0
Nov13 120731 1281.75 1296.00 1273.75 1283.75 -6.00 760 22,794 -128
Jan14 120731 1287.25 1293.75 1287.25 1287.25 -6.50 0 189 +0
Mar14 120731 1285.75 1291.00 1285.75 1285.75 -5.25 0 13 +0
May14 120731 1285.75 1291.00 1285.75 1285.75 -5.25 0 1 +0
Jul14 120731 1289.75 1295.00 1289.75 1289.75 -5.25 0 9 +0
Total Volume and Open Interest 219,800 764,151 -33,562
Soybean Meal(CBOT)
Aug12 120731 544.30 554.20 541.40 544.70 -1.60 21,903 16,071 -9,296
Sep12 120731 518.00 527.60 512.00 515.70 -2.30 17,837 45,435 +1,726
Oct12 120731 499.20 512.10 497.20 501.10 -1.00 3,030 24,974 +355
Dec12 120731 490.60 503.60 488.40 494.90 +0.40 40,416 110,578 -579
Jan13 120731 482.00 493.40 480.70 485.90 +1.20 2,539 10,670 +843
Mar13 120731 442.30 450.50 438.50 449.10 +7.20 2,277 13,153 +294
May13 120731 405.90 412.10 403.90 412.10 +4.00 2,522 11,296 +38
Jul13 120731 399.60 404.90 397.50 404.30 +2.90 1,168 11,713 +186
Aug13 120731 396.60 396.60 390.40 392.50 +2.10 38 554 +10
Sep13 120731 381.30 381.40 374.00 381.40 +2.10 41 548 +1
Total Volume and Open Interest 92,231 251,675 -6,356
Soybean Oil(CBOT)
Aug12 120731 52.15 53.04 52.15 52.55 -0.02 34,147 13,974 -6,596
Sep12 120731 52.50 53.28 52.35 52.78 +0.01 26,728 57,758 +1,896
Oct12 120731 52.88 53.45 52.62 52.99 +0.02 4,597 21,995 +399
Dec12 120731 53.04 53.91 52.85 53.42 +0.04 46,488 149,601 +2,589
Jan13 120731 53.41 54.14 53.33 53.68 +0.04 3,727 23,777 +464
Mar13 120731 53.80 54.37 53.55 53.95 +0.07 3,373 19,677 -63
May13 120731 53.75 54.45 53.59 54.11 +0.16 2,645 12,109 -230
Jul13 120731 53.96 54.63 53.77 54.30 +0.26 1,424 10,535 -119
Aug13 120731 54.48 54.50 54.03 54.30 +0.27 33 2,085 +5
Sep13 120731 54.38 54.40 53.97 54.20 +0.23 11 1,190 +0
Total Volume and Open Interest 123,923 321,177 -1,299
Canola(WCE)
Nov12 120731 624.0 633.0 617.5 631.3 +7.7 7,208 141,513 -1,892
Jan13 120731 624.7 635.0 620.0 633.5 +7.2 968 40,233 +73
Mar13 120731 622.5 635.1 622.5 635.0 +7.5 247 14,691 +119
May13 120731 608.7 621.0 607.4 619.3 +6.0 257 18,337 +21
Jul13 120731 590.6 607.5 589.8 605.0 +7.0 79 3,326 +7
Total Volume and Open Interest 9,661 219,710 -885
Corn(CBOT)
Sep12 120731 819.00 825.00 805.25 806.50 -13.50 61,017 335,846 -5,999
Dec12 120731 813.75 820.50 801.50 805.25 -8.75 128,051 531,282 -4,220
Mar13 120731 806.00 813.25 796.50 801.25 -5.25 17,264 138,596 -36
May13 120731 797.00 802.75 788.75 792.00 -5.25 7,550 28,490 +1,117
Jul13 120731 789.75 796.25 782.00 784.75 -5.50 8,547 74,924 +575
Sep13 120731 688.00 690.75 681.75 688.50 +0.25 1,205 10,536 +365
Dec13 120731 638.75 642.25 632.00 638.00 -1.25 3,467 63,713 +1,400
Mar14 120731 643.75 646.50 640.00 645.00 +1.25 83 1,617 -1
May14 120731 646.25 646.25 644.50 646.25 +1.75 0 360 +0
Jul14 120731 646.50 649.00 640.75 647.75 +2.75 28 964 +2
Total Volume and Open Interest 227,292 1,190,796 -6,763
Wheat(CBOT)
Sep12 120731 911.75 919.50 886.00 888.25 -26.25 49,716 179,872 -3,172
Dec12 120731 924.00 931.50 900.50 902.50 -24.75 36,892 165,035 +377
Mar13 120731 917.00 928.25 902.25 904.25 -22.25 6,332 35,942 +20
May13 120731 894.00 906.75 889.25 896.00 -6.75 574 14,655 -141
Jul13 120731 822.00 840.00 820.75 830.25 -1.50 5,349 42,571 +383
Sep13 120731 833.50 836.50 819.00 828.25 -0.50 335 1,200 +142
Total Volume and Open Interest 99,874 465,176 -2,209
Wheat(KCBT)
Sep12 120731 914.75 922.50 891.25 892.50 -24.50 8,730 75,913 -781
Dec12 120731 934.75 942.50 912.00 913.50 -24.00 6,168 52,452 +397
Mar13 120731 936.25 941.50 915.75 917.00 -23.50 1,088 12,254 +88
May13 120731 925.75 927.50 909.50 909.50 -24.00 315 6,226 +117
Jul13 120731 861.00 866.00 847.50 847.50 -13.50 368 11,839 +33
Sep13 120731 850.75 862.25 843.50 843.50 -11.50 25 422 +9
Total Volume and Open Interest 16,709 159,869 -137
Wheat(MGE)
Sep12 120731 975.00 980.00 951.00 953.75 -23.00 3,734 16,827 -251
Dec12 120731 982.00 988.00 960.00 962.50 -23.25 2,836 15,111 +139
Mar13 120731 990.00 990.00 965.75 968.00 -22.00 862 4,689 +261
May13 120731 979.00 980.75 973.00 973.00 -16.50 32 974 +10
Jul13 120731 968.00 968.00 963.00 963.00 -17.50 26 295 -3
Total Volume and Open Interest 7,500 38,361 +166
Oats(CBOT)
Sep12 120731 380.00 385.25 378.00 380.25 -4.00 55 2,345 -1
Dec12 120731 385.50 388.00 380.25 382.75 -5.00 374 7,726 -14
Mar13 120731 390.00 392.75 386.00 387.75 -5.00 1 274 +0
May13 120731 389.50 394.50 389.50 389.50 -5.00 0 17 +0
Total Volume and Open Interest 430 10,369 -15
Rough Rice(CBOT)
Sep12 120731 15.64 15.81 15.53 15.61 -0.22 647 10,436 -103
Nov12 120731 16.07 16.08 15.84 15.90 -0.22 281 2,508 +264
Jan13 120731 16.28 16.38 16.17 16.17 -0.21 1 240 +1
Mar13 120731 16.42 16.63 16.42 16.42 -0.21 1 103 +1
Total Volume and Open Interest 930 13,309 +163
Live Cattle(CME)
Aug12 120731 119.750 119.750 118.680 118.885 -0.765 17,945 42,313 -1,649
Oct12 120731 125.700 125.930 124.285 124.400 -1.430 34,365 129,772 +1,339
Dec12 120731 128.650 128.850 127.385 127.480 -1.170 12,563 75,242 -273
Feb13 120731 131.785 132.150 131.000 131.285 -0.900 5,421 33,575 +473
Apr13 120731 134.550 134.900 134.100 134.700 -0.200 3,171 17,667 +1,382
Jun13 120731 132.100 132.235 131.350 131.750 -0.500 818 5,738 +338
Total Volume and Open Interest 74,706 306,602 +1,816
Feeder Cattle(CME)
Aug12 120731 138.250 139.935 137.750 138.630 +0.380 3,193 10,499 -518
Sep12 120731 140.380 141.700 139.450 140.380 +0.305 1,635 7,840 +194
Oct12 120731 141.700 142.800 140.735 141.825 +0.325 2,579 8,443 +569
Nov12 120731 144.200 145.285 143.535 144.350 +0.050 915 4,417 +103
Jan13 120731 147.400 148.630 146.880 147.935 +0.650 599 3,720 +122
Mar13 120731 149.500 150.750 149.500 150.685 +0.685 210 834 +89
Apr13 120731 151.500 151.950 150.900 151.000 +1.000 89 435 +43
Total Volume and Open Interest 9,307 36,687 +675
Lean Hogs(CME)
Aug12 120731 94.430 95.000 92.480 92.950 -1.600 9,421 19,710 -1,930
Oct12 120731 81.980 83.000 80.100 80.300 -1.680 18,896 95,328 +1,997
Dec12 120731 79.950 80.800 77.900 78.035 -1.965 5,746 50,031 -78
Feb13 120731 85.535 86.250 84.135 84.650 -1.150 6,122 25,301 -1,031
Apr13 120731 90.430 90.900 89.135 90.300 -0.130 1,718 16,544 +115
May13 120731 96.500 96.750 96.080 96.400 -0.100 84 765 +21
Jun13 120731 99.285 100.200 98.500 99.350 -0.285 1,023 10,105 +206
Jul13 120731 98.900 99.200 97.930 98.350 -0.300 58 2,939 -2
Total Volume and Open Interest 43,302 222,735 -616
Class III Milk(CME)
Jul12 120731 16.67 16.67 16.67 16.67 unch 10 3,683 -14
Aug12 120731 17.40 17.40 17.06 17.08 -0.22 375 4,644 -152
Sep12 120731 18.61 18.73 18.27 18.32 -0.18 414 4,529 +24
Oct12 120731 19.00 19.13 18.70 18.80 -0.15 165 3,434 +19
Nov12 120731 19.00 19.15 18.80 18.88 -0.09 70 3,001 -13
Total Volume and Open Interest 1,364 26,813 -91
Cocoa(ICE)
Sep12 120731 2331 2387 2312 2376 +35 12,928 63,910 +304
Dec12 120731 2340 2397 2323 2388 +35 5,849 52,099 +229
Mar13 120731 2360 2405 2336 2398 +33 2,370 37,351 +823
May13 120731 2372 2414 2351 2408 +31 695 15,132 +185
Jul13 120731 2383 2427 2374 2418 +32 172 7,824 -13
Sep13 120731 2380 2432 2380 2426 +34 115 4,492 +37
Dec13 120731 2401 2441 2401 2440 +39 6 6,019 +0
Total Volume and Open Interest 22,136 191,960 +1,565
Coffee "C"(ICE)
Sep12 120731 178.10 178.65 172.70 174.40 -3.95 8,637 62,174 -390
Dec12 120731 180.90 181.35 175.55 177.25 -3.90 3,991 44,168 +1,028
Mar13 120731 184.00 184.00 179.00 180.65 -3.85 1,963 18,703 +458
May13 120731 186.75 186.75 181.75 183.10 -3.80 485 5,467 +86
Jul13 120731 185.75 185.85 185.45 185.45 -3.75 257 3,930 +164
Sep13 120731 190.25 190.70 187.75 187.75 -3.55 55 1,028 -13
Total Volume and Open Interest 15,428 136,827 +1,346
Orange Juice(ICE)
Sep12 120731 112.45 112.65 107.80 109.90 -2.35 358 12,906 -42
Nov12 120731 112.00 112.20 107.80 109.85 -2.05 238 5,806 +85
Jan13 120731 112.65 112.65 108.80 110.80 -1.60 23 1,941 +19
Mar13 120731 112.75 112.75 111.50 111.75 -1.25 2 1,286 +0
May13 120731 112.40 112.40 112.40 112.40 -1.25 0 182 +0
Jul13 120731 113.55 113.55 113.55 113.55 -1.25 0 10 +0
Total Volume and Open Interest 621 22,133 +62
Sugar #11(ICE)
Oct12 120731 22.81 23.00 22.35 22.64 -0.16 36,847 313,927 +2,203
Mar13 120731 23.06 23.20 22.70 22.90 -0.16 16,048 145,504 -819
May13 120731 22.73 22.85 22.42 22.52 -0.21 5,415 46,151 -142
Jul13 120731 22.46 22.55 22.17 22.22 -0.24 2,752 74,955 -209
Oct13 120731 22.43 22.49 22.15 22.18 -0.23 2,527 37,049 +602
Mar14 120731 22.48 22.48 22.22 22.26 -0.20 690 23,707 +37
May14 120731 22.16 22.19 21.98 22.00 -0.13 161 7,049 +5
Jul14 120731 21.91 21.91 21.86 21.88 -0.09 21 5,684 +11
Total Volume and Open Interest 64,650 661,942 +1,751
London Cocoa(LCE)
Sep12 120731 1608 1634 1599 1629 +20 2,946 44,861 -958
Dec12 120731 1597 1615 1581 1613 +20 2,044 53,150 -82
Mar13 120731 1572 1588 1559 1586 +15 1,187 52,895 +734
May13 120731 1572 1585 1560 1585 +14 478 21,300 -44
Jul13 120731 1578 1589 1573 1588 +14 363 10,252 +6
Sep13 120731 1577 1590 1572 1589 +15 301 5,555 +28
Dec13 120731 1592 1592 1592 1592 +15 0 7,310 +0
Total Volume and Open Interest 7,319 195,874 -316
London Sugar(LCE)
Oct12 120731 621.20 625.30 612.90 616.80 -3.40 1,672 28,665 +3
Dec12 120731 600.10 605.90 595.30 598.30 -2.30 481 10,717 +161
Mar13 120731 604.60 608.10 598.60 600.80 -4.40 515 12,364 +210
May13 120731 602.30 603.60 596.20 597.50 -4.60 150 3,752 +143
Aug13 120731 590.40 592.00 587.30 588.00 -4.60 3 2,222 +8
Total Volume and Open Interest 2,846 59,785 +526
Cotton(ICE)
Oct12 120731 71.22 71.40 70.22 70.58 -0.04 94 374 -38
Dec12 120731 71.13 72.35 70.79 71.34 +0.21 12,331 134,119 -1,469
Mar13 120731 71.88 72.88 71.67 72.28 +0.40 815 28,416 +113
May13 120731 73.22 73.78 72.77 73.33 +0.69 263 5,604 +86
Jul13 120731 74.15 74.76 73.82 74.46 +0.92 158 6,081 +54
Oct13 120731 76.12 76.12 76.12 76.12 +0.48 0 5 +0
Total Volume and Open Interest 13,698 176,527 -1,244
Lumber(CME)
Sep12 120731 282.8 283.8 280.0 281.0 -2.8 748 6,134 -117
Nov12 120731 279.7 280.0 276.0 276.0 -7.0 252 1,912 +92
Jan13 120731 287.9 287.9 285.0 286.1 -3.3 100 444 -40
Mar13 120731 292.1 295.1 290.0 292.1 -3.0 5 138 +1
Total Volume and Open Interest 1,105 8,632 -64
Crude Oil(NYM)
Sep12 120731 89.67 90.30 87.31 88.06 -1.72 210,412 304,281 -5,255
Oct12 120731 89.95 90.56 87.60 88.34 -1.72 44,552 105,389 +4,174
Nov12 120731 90.24 90.95 88.00 88.72 -1.73 28,570 74,673 +68
Dec12 120731 90.70 91.40 88.45 89.20 -1.71 43,115 173,705 -1,114
Jan13 120731 91.39 91.77 89.00 89.67 -1.68 10,923 79,685 +181
Feb13 120731 91.83 92.03 89.36 90.04 -1.63 8,025 31,134 -134
Mar13 120731 91.65 91.98 89.58 90.28 -1.60 9,401 36,705 +464
Apr13 120731 91.98 92.38 90.24 90.40 -1.56 3,277 17,815 -103
May13 120731 92.02 92.02 90.34 90.45 -1.54 3,819 18,977 -243
Jun13 120731 92.15 92.49 89.86 90.47 -1.52 15,040 74,965 -142
Jul13 120731 90.48 90.48 90.48 90.48 -1.49 2,031 25,070 +282
Aug13 120731 90.35 90.60 90.35 90.45 -1.45 1,377 16,276 +137
Sep13 120731 90.42 90.42 90.42 90.42 -1.41 1,882 22,569 +55
Oct13 120731 90.37 90.37 90.37 90.37 -1.37 1,612 12,889 +29
Nov13 120731 90.32 90.32 90.32 90.32 -1.34 1,638 18,459 +230
Dec13 120731 91.51 92.05 89.63 90.24 -1.32 17,132 120,168 +1,544
Total Volume and Open Interest 416,190 1,395,879 +820
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 120731 89.600 90.300 87.325 88.050 -1.725 6,324 1,841 -141
Oct12 120731 89.950 90.525 87.625 88.350 -1.700 162 547 +76
Nov12 120731 90.600 90.725 88.000 88.725 -1.725 166 4,687 +22
Dec12 120731 90.750 90.975 88.625 89.200 -1.700 167 6,238 +33
Jan13 120731 91.575 91.575 89.225 89.675 -1.675 25 1,692 +4
Feb13 120731 91.200 91.200 90.050 90.050 -1.625 5 82 -5
Mar13 120731 90.275 90.275 90.275 90.275 -1.600 0 3 +0
Apr13 120731 90.400 90.400 90.400 90.400 -1.550 0 1 +0
Total Volume and Open Interest 6,849 15,294 -11
Heating Oil(NYM)
Aug12 120731 287.10 287.58 282.80 284.17 -3.74 19,519 13,172 -4,747
Sep12 120731 287.50 288.24 282.52 284.80 -3.34 50,030 84,834 +1,464
Oct12 120731 288.40 289.01 283.44 285.58 -3.28 14,851 34,572 +91
Nov12 120731 289.79 289.86 284.45 286.47 -3.17 10,302 28,735 +197
Dec12 120731 289.56 290.51 285.09 287.11 -3.07 14,447 39,745 +1,062
Jan13 120731 290.31 290.31 285.79 287.56 -2.93 3,722 24,701 +382
Feb13 120731 289.38 289.38 285.46 287.27 -2.74 1,678 9,388 -26
Mar13 120731 288.81 288.83 284.00 286.01 -2.60 2,927 18,561 +517
Apr13 120731 286.33 286.33 283.15 284.14 -2.44 1,734 18,615 -6
May13 120731 287.71 287.71 285.65 286.64 -2.44 793 8,456 -95
Jun13 120731 288.59 288.76 284.45 285.62 -2.36 163 6,414 +25
Jul13 120731 286.94 286.94 284.67 285.79 -2.29 44 2,327 +0
Aug13 120731 289.00 289.00 286.11 286.11 -2.22 96 711 +56
Sep13 120731 288.00 288.00 286.44 286.44 -2.09 123 425 +16
Total Volume and Open Interest 121,094 296,175 -984
Gasoline(NYMEX)
Aug12 120731 292.90 294.10 289.00 291.46 -2.22 26,154 12,524 -4,714
Sep12 120731 281.56 282.16 276.04 277.43 -4.41 54,941 96,719 -712
Oct12 120731 261.69 262.83 256.81 258.34 -3.94 27,350 38,030 +1,111
Nov12 120731 256.68 257.30 251.88 253.16 -3.85 9,586 24,294 +429
Dec12 120731 252.86 254.53 248.79 250.28 -3.76 6,011 36,062 +1,058
Jan13 120731 253.40 253.40 248.12 249.48 -3.69 1,672 14,425 +106
Feb13 120731 253.14 253.14 250.02 250.02 -3.57 373 4,301 +39
Mar13 120731 254.96 254.96 250.74 251.54 -3.42 587 6,465 -10
Apr13 120731 266.09 266.09 266.09 266.09 -3.15 361 6,457 -115
May13 120731 265.05 265.12 264.89 265.12 -3.08 232 1,437 +32
Total Volume and Open Interest 127,457 253,560 -2,771
e-miNY RBOB Gasoline(NYM)
Sep12 120731 277.40 277.43 277.40 277.40 -4.40      
Oct12 120731 258.30 258.34 258.30 258.30 -4.00      
Nov12 120731 253.20 253.20 253.16 253.20 -3.80      
Dec12 120731 250.30 250.30 250.28 250.30 -3.70      
Total Volume and Open Interest 0 6 +0
Natural Gas(NYM)
Sep12 120731 3.220 3.277 3.157 3.209 -0.005 130,254 270,476 -5,058
Oct12 120731 3.239 3.281 3.164 3.212 -0.010 48,787 168,374 -514
Nov12 120731 3.365 3.407 3.305 3.348 -0.022 23,545 118,372 +3,424
Dec12 120731 3.610 3.631 3.535 3.579 -0.023 15,192 55,729 +965
Jan13 120731 3.736 3.750 3.648 3.690 -0.024 17,691 122,542 +326
Feb13 120731 3.747 3.763 3.666 3.702 -0.025 3,765 28,756 +183
Mar13 120731 3.714 3.722 3.639 3.673 -0.024 5,519 44,783 +36
Apr13 120731 3.677 3.690 3.607 3.640 -0.025 9,575 64,769 +234
May13 120731 3.667 3.705 3.629 3.660 -0.026 693 16,826 +16
Jun13 120731 3.742 3.744 3.667 3.696 -0.027 571 8,794 +13
Jul13 120731 3.778 3.781 3.710 3.739 -0.027 678 12,922 -13
Aug13 120731 3.784 3.802 3.731 3.760 -0.026 513 10,608 +15
Sep13 120731 3.765 3.806 3.734 3.764 -0.025 507 8,552 -91
Oct13 120731 3.793 3.836 3.763 3.792 -0.025 1,888 36,195 +19
Nov13 120731 3.925 3.935 3.868 3.895 -0.027 505 17,365 +1
Dec13 120731 4.128 4.131 4.066 4.093 -0.030 719 16,708 +82
Total Volume and Open Interest 261,936 1,087,129 -7,593
Brent Crude Oil(ICE)
Sep12 120731 106.12 106.52 104.10 104.92 -1.28 185,602 224,950 -1,747
Oct12 120731 105.15 105.50 102.97 103.84 -1.36 89,895 230,418 +2,272
Nov12 120731 104.80 104.96 102.42 103.29 -1.35 41,242 96,154 +1,476
Dec12 120731 103.94 104.63 102.07 102.97 -1.30 52,359 138,468 -221
Jan13 120731 103.60 104.30 101.95 102.68 -1.26 9,700 42,877 +625
Feb13 120731 103.29 103.89 101.73 102.39 -1.21 5,391 28,984 +940
Mar13 120731 103.12 103.70 101.48 102.14 -1.16 5,529 30,567 +97
Apr13 120731 102.84 103.35 101.21 101.88 -1.12 3,834 14,778 -237
May13 120731 102.57 103.17 100.97 101.63 -1.09 4,204 15,058 +148
Jun13 120731 102.32 102.87 100.62 101.38 -1.08 10,864 59,657 -2,025
Jul13 120731 101.18 101.18 101.18 101.18 -1.06 1,642 13,596 -201
Aug13 120731 100.94 100.94 100.94 100.94 -1.05 993 13,655 +16
Sep13 120731 100.68 100.68 100.68 100.68 -1.05 1,357 14,058 +272
Oct13 120731 100.41 100.41 100.41 100.41 -1.04 412 8,063 -73
Total Volume and Open Interest 438,923 1,174,613 +2,501
Gas Oil(ICE)
Aug12 120731 910.00 913.50 897.00 906.25 -6.75 44,081 85,784 -3,745
Sep12 120731 909.25 913.50 897.00 906.50 -5.75 79,043 117,902 -3,802
Oct12 120731 907.25 911.75 895.25 904.50 -5.00 30,187 74,494 +1,195
Nov12 120731 902.75 908.00 893.50 901.50 -4.25 13,821 35,266 +299
Dec12 120731 900.75 905.00 888.75 898.25 -3.50 30,859 64,176 +1,227
Jan13 120731 897.25 902.75 889.00 896.50 -3.25 8,673 23,797 -582
Feb13 120731 895.25 900.50 887.50 894.50 -2.75 4,574 18,822 -427
Mar13 120731 896.50 897.50 885.50 891.75 -2.50 3,171 17,584 +944
Apr13 120731 894.00 895.00 882.75 889.25 -2.50 1,195 13,390 +370
May13 120731 892.00 892.25 886.25 886.25 -2.75 1,123 10,681 +436
Total Volume and Open Interest 223,162 564,798 -3,447
Ethanol(CBOT)
Jul12 120705 2.417 2.419 2.388 2.398 +0.044 15 82 -53
Aug12 120731 2.592 2.630 2.590 2.630 +0.017 115 315 -34
Sep12 120731 2.610 2.610 2.567 2.589 -0.002 398 1,522 +45
Oct12 120731 2.538 2.550 2.538 2.546 -0.009 67 1,596 -8
Nov12 120731 2.515 2.523 2.506 2.512 -0.023 27 1,516 +4
Dec12 120731 2.514 2.514 2.485 2.489 -0.026 105 1,554 +50
Jan13 120731 2.485 2.491 2.473 2.478 -0.026 58 1,519 +37
Feb13 120731 2.478 2.478 2.449 2.459 -0.020 106 1,179 -7
Total Volume and Open Interest 968 12,204 +130
WTI Crude Oil(ICE)
Sep12 120731 89.63 90.30 87.35 88.06 -1.72 44,069 63,198 -296
Oct12 120731 89.83 90.57 87.64 88.34 -1.72 14,207 37,798 +1,611
Nov12 120731 90.50 90.82 88.24 88.72 -1.73 9,392 22,043 +477
Dec12 120731 91.00 91.33 88.52 89.20 -1.71 13,442 92,156 -271
Jan13 120731 91.37 91.37 89.25 89.67 -1.68 3,314 17,657 +162
Feb13 120731 90.53 90.70 89.69 90.04 -1.63 2,178 9,602 +430
Mar13 120731 90.28 90.28 90.28 90.28 -1.60 2,933 10,389 +543
Apr13 120731 90.12 90.40 90.08 90.40 -1.56 1,553 3,661 +98
May13 120731 90.45 90.45 90.45 90.45 -1.54 2,005 4,349 +832
Jun13 120731 91.77 91.77 90.08 90.47 -1.52 3,697 26,706 +403
Jul13 120731 90.48 90.48 90.48 90.48 -1.49 726 2,335 +88
Aug13 120731 90.45 90.45 90.45 90.45 -1.45 584 3,215 -20
Sep13 120731 90.42 90.42 90.42 90.42 -1.41 372 7,409 +57
Oct13 120731 90.37 90.37 90.37 90.37 -1.37 406 1,739 +15
Nov13 120731 90.32 90.32 90.32 90.32 -1.34 266 3,171 -116
Dec13 120731 91.60 91.60 89.76 90.24 -1.32 5,021 54,488 +519
Total Volume and Open Interest 106,269 439,428 +4,103
US Dollar Index(ICE)
Sep12 120731 82.865 82.935 82.560 82.710 -0.158 34,353 66,586 -1,079
Dec12 120731 83.005 83.255 83.005 83.030 -0.188 22 713 +1
Mar13 120731 83.420 83.420 83.420 83.420 -0.188      
Total Volume and Open Interest 34,375 67,299 -1,078
Australian Dollar(CME)
Sep12 120731 104.46 104.92 104.42 104.68 +0.11 153,919 140,376 +4,928
Dec12 120731 104.00 104.10 103.67 103.86 +0.11 74 827 -26
Mar13 120731 103.10 103.10 102.98 103.10 +0.12 0 4 +0
Total Volume and Open Interest 153,993 141,210 +4,902
British Pound(CME)
Sep12 120731 157.05 157.29 156.25 156.81 -0.26 136,577 115,232 -4,454
Dec12 120731 157.13 157.13 156.35 156.80 -0.26 89 305 +14
Mar13 120731 156.80 157.06 156.80 156.80 -0.26 0 47 +0
Total Volume and Open Interest 136,666 115,591 -4,440
Canadian Dollar(CME)
Sep12 120731 99.70 99.87 99.47 99.62 -0.09 106,829 92,591 +2,970
Dec12 120731 99.50 99.65 99.25 99.42 -0.08 877 7,862 -21
Mar13 120731 99.19 99.28 99.19 99.19 -0.09 9 1,609 +5
Jun13 120731 98.97 99.08 98.97 98.97 -0.11 0 350 -5
Total Volume and Open Interest 107,718 102,462 +2,949
Japanese Yen(CME)
Sep12 120731 127.97 128.20 127.77 128.07 +0.05 86,821 141,645 -2,400
Dec12 120731 128.02 128.28 128.00 128.22 +0.05 175 954 +55
Mar13 120731 128.39 128.39 128.34 128.39 +0.05 0 31 +0
Total Volume and Open Interest 86,997 142,635 -2,344
Swiss Franc(CME)
Sep12 120731 102.13 102.77 102.09 102.57 +0.39 58,947 59,273 -1,514
Dec12 120731 102.47 102.94 102.47 102.87 +0.40 11 196 -4
Mar13 120731 103.18 103.18 102.75 103.18 +0.43 0 2 +0
Total Volume and Open Interest 58,958 59,471 -1,518
EuroFX(CME)
Sep12 120731 122.65 123.38 122.56 123.13 +0.44 348,129 309,351 -4,482
Dec12 120731 122.90 123.48 122.75 123.29 +0.44 1,610 4,282 +697
Mar13 120731 123.45 123.45 123.02 123.45 +0.43 13 91 -9
Total Volume and Open Interest 349,752 314,254 -3,794
Mexican Peso(CME)
Aug12 120731 750.0 752.0 750.0 750.0 -2.0 1 0 +0
Sep12 120731 750.2 753.0 746.5 747.8 -2.0 40,631 162,164 -1,850
Total Volume and Open Interest 40,682 162,857 -1,800
Brazilian Real(CME)
Aug12 120731 487.20 491.45 487.20 487.20 -4.25 77 1,024 -3
Sep12 120731 488.60 488.60 483.45 485.60 -2.95 133 3,230 +89
Oct12 120731 482.35 486.60 482.35 483.20 -3.40 48 98 +48
Nov12 120731 481.05 484.70 481.05 481.05 -3.65      
Total Volume and Open Interest 258 16,735 +134
30-Year T-Bonds(CBOT)
Sep12 120731 150~300 151~200 150~170 151~010 +0~010 533,196 627,041 -13,758
Dec12 120731 151~300 152~200 151~240 152~040 +0~010 1,308 4,884 -130
Mar13 120731 151~120 151~120 151~110 151~120 +0~010 0 3 +0
Total Volume and Open Interest 534,504 631,928 -13,888
10-Year T-Notes(CBOT)
Sep12 120731 134~175 134~280 134~130 134~210 +0~030 1,306,149 1,720,571 -45,219
Dec12 120731 133~175 133~275 133~155 133~205 +0~025 1,319 4,360 +1
Mar13 120731 132~255 132~255 132~230 132~255 +0~025      
Total Volume and Open Interest 1,307,468 1,724,931 -45,218
5-Year T-Notes(CBOT)
Sep12 120731 124~091 124~113 124~087 124~100 +0~010 576,106 1,155,128 -13,248
Dec12 120731 124~058 124~076 124~053 124~064 +0~011 1,169 5,758 +864
Mar13 120731 123~112 123~112 123~101 123~112 +0~011      
Total Volume and Open Interest 577,275 1,160,886 -12,384
2 Year T-Notes(CBOT)
Sep12 120731 110~039 110~042 110~037 110~039 +0~001 218,817 1,031,965 +1,229
Dec12 120731 110~039 110~044 110~039 110~040 +0~001 2,725 26,815 +1,485
Mar13 120731 109~106 109~106 109~105 109~106 +0~001      
Total Volume and Open Interest 221,542 1,058,780 +2,714
Eurodollars(CME)
Sep12 120731 99.625 99.630 99.610 99.615 -0.005 135,281 924,150 -3,532
Dec12 120731 99.635 99.645 99.620 99.630 -0.005 179,706 995,320 +11,835
Mar13 120731 99.630 99.640 99.620 99.625 -0.005 169,540 694,978 -5,883
Jun13 120731 99.610 99.625 99.600 99.610 unch 166,043 672,944 -8,181
Sep13 120731 99.590 99.600 99.575 99.585 unch 182,253 690,083 +2,353
Dec13 120731 99.560 99.570 99.545 99.555 unch 147,532 662,263 -3,886
Mar14 120731 99.535 99.555 99.525 99.535 +0.005 156,043 590,096 -7,067
Jun14 120731 99.500 99.520 99.490 99.500 +0.005 140,284 456,408 -8,815
Sep14 120731 99.450 99.475 99.440 99.455 +0.010 97,987 366,191 -772
Dec14 120731 99.380 99.410 99.375 99.390 +0.015 97,338 345,570 +2,020
Mar15 120731 99.325 99.355 99.310 99.330 +0.015 88,174 309,359 -1,657
Jun15 120731 0.921 0.961 0.911 0.936 +0.020 115,423 269,779 +12,099
Sep15 120731 0.806 0.851 0.796 0.821 +0.020 73,147 230,780 +703
Dec15 120731 0.666 0.716 0.656 0.686 +0.020 54,208 165,398 +1,469
Mar16 120731 0.541 0.596 0.531 0.561 +0.020 42,287 92,994 +2,010
Jun16 120731 0.406 0.461 0.396 0.426 +0.020 45,348 104,509 +426
Sep16 120731 0.266 0.316 0.256 0.281 +0.015 27,997 77,968 +659
Dec16 120731 0.116 0.166 0.101 0.126 +0.015 36,601 84,267 +9,284
Total Volume and Open Interest 2,039,027 7,952,409 +16,988
30 Day Federal Funds(CBOT)
Jul12 120731 99.845 99.845 99.840 99.842 +0.003 471 68,189 +95
Aug12 120731 99.860 99.865 99.855 99.860 unch 3,182 56,424 +2,171
Sep12 120731 99.865 99.870 99.860 99.860 unch 2,645 43,978 +905
Oct12 120731 99.875 99.875 99.865 99.865 unch 1,733 55,853 -46
Nov12 120731 99.875 99.880 99.865 99.870 unch 1,199 40,179 +169
Dec12 120731 99.880 99.885 99.875 99.875 unch 1,609 26,340 -129
Total Volume and Open Interest 27,067 500,115 +308
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Sep12 120731 99.705 99.705 99.705 99.705 unch      
Dec12 120731 99.730 99.730 99.730 99.730 unch      
Mar13 120731 99.735 99.735 99.735 99.735 unch      
Jun13 120731 99.808 99.808 99.808 99.808 unch      
Sep13 120731 99.770 99.770 99.770 99.770 unch      
Dec13 120731 99.770 99.770 99.770 99.770 unch      
Mar14 120731 99.770 99.770 99.770 99.770 unch      
Jun14 120731 99.630 99.630 99.630 99.630 unch      
Sep14 120731 99.490 99.490 99.490 99.490 unch      
Dec14 120731 99.620 99.620 99.620 99.620 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Sep12 120731 99.71 99.71 99.71 99.71 unch 1 1,644 +1
Dec12 120731 99.73 99.73 99.73 99.73 unch 0 660 +0
Mar13 120731 99.74 99.74 99.74 99.74 unch 0 183 +0
Jun13 120731 99.81 99.81 99.81 99.81 unch 0 201 +0
Sep13 120731 99.77 99.77 99.77 99.77 unch 0 305 +0
Dec13 120731 99.77 99.77 99.77 99.77 unch 0 384 +0
Mar14 120731 99.77 99.77 99.77 99.77 unch 0 344 +0
Jun14 120731 99.63 99.63 99.63 99.63 unch      
Total Volume and Open Interest 3 3,725 +3
Japanese Gov't Bonds(SGX)
Sep12 120731 144.08 144.22 143.96 144.13 +0.04 1,702 21,698 +186
Dec12 120731 143.32 143.32 143.32 143.32 +0.04 0 7 +0
Mar13 120731 141.23 141.23 141.23 141.23 +0.04      
Total Volume and Open Interest 1,702 21,705 +186
Euro-Bund(EUREX)
Sep12 120731 143.33 144.62 143.29 144.57 +1.18 777,594 910,128 +8,786
Dec12 120731 141.93 142.84 141.93 142.82 +1.17 2,518 3,203 +386
Mar13 120731 142.82 142.82 142.82 142.82 +1.09      
Total Volume and Open Interest 780,112 913,331 +9,172
Euro-Bobl(EUREX)
Sep12 120731 127.35 127.85 127.32 127.75 +0.43 453,622 617,364 -3,569
Dec12 120731 125.92 126.16 125.92 126.10 +0.41 38 2,875 +37
Mar13 120731 126.10 126.10 126.10 126.10 +0.41      
Total Volume and Open Interest 453,660 620,239 -3,532
3-Mth Euribor(EUREX)
Sep12 120731 99.720 99.720 99.720 99.720 +0.005 100 3,268 +100
Dec12 120731 99.750 99.750 99.740 99.740 -0.005 0 1,295 +0
Mar13 120731 99.730 99.730 99.730 99.730 -0.010 0 1,173 +0
Total Volume and Open Interest 175 7,081 +25
Long Gilt(LIFFE)
Sep12 120731 121~05 121~31 121~01 121~28 +0~25 114,536 363,837 -6,361
Dec12 120731 119~30 120~26 119~30 120~26 +0~25 19 120 +50
Total Volume and Open Interest 114,555 363,957 -6,311
3-Mth Short Sterling(LIFFE)
Sep12 120731 99.38 99.42 99.38 99.41 +0.02 35,763 387,822 -4,913
Dec12 120731 99.45 99.48 99.43 99.48 +0.03 40,483 337,403 +7,070
Mar13 120731 99.49 99.53 99.47 99.52 +0.03 33,389 323,325 +1,532
Jun13 120731 99.49 99.53 99.47 99.52 +0.03 35,937 307,803 -2,918
Sep13 120731 99.48 99.52 99.46 99.51 +0.03 46,389 396,831 +386
Dec13 120731 99.46 99.50 99.43 99.48 +0.03 39,409 231,594 +257
Total Volume and Open Interest 347,111 2,682,144 +8,818
3-Mth Euribor(LIFFE)
Sep12 120731 99.720 99.735 99.710 99.720 +0.005 161,349 546,181 -8,463
Dec12 120731 99.745 99.760 99.730 99.740 -0.005 179,767 538,182 +1,688
Mar13 120731 99.745 99.755 99.720 99.730 -0.010 117,568 435,219 +8,005
Total Volume and Open Interest 1,117,142 3,505,882 +10,761
3-Mth Aus T-Bills(SFE)
Sep12 120731 96.56 96.61 96.55 96.59 +0.02 24,896 164,403 +5,698
Dec12 120731 96.78 96.85 96.75 96.80 +0.02 46,462 189,663 +1,772
Mar13 120731 96.93 96.98 96.89 96.93 +0.01 21,442 118,963 -1,334
Jun13 120731 96.92 97.00 96.90 96.94 +0.01 9,520 91,169 +619
Sep13 120731 96.86 96.93 96.83 96.88 +0.01 4,039 54,322 -1,176
Dec13 120731 96.78 96.86 96.78 96.80 +0.02 2,393 43,102 +581
Mar14 120731 96.73 96.82 96.73 96.75 +0.02 1,474 26,442 -54
Jun14 120731 96.70 96.78 96.69 96.69 +0.02 955 14,519 +442
Sep14 120731 96.64 96.74 96.64 96.64 +0.02 5 1,936 +0
Dec14 120731 96.58 96.58 96.58 96.58 +0.03 0 396 +0
Total Volume and Open Interest 111,186 704,964 +6,548
10-Year Aus T-Bonds(SFE)
Sep12 120731 96.97 97.06 96.96 97.00 +0.02 80,293 404,515 +7,617
Dec12 120731 97.00 97.00 97.00 97.00 +0.02      
Total Volume and Open Interest 80,293 404,515 +7,617
3-Year Aus T-Bonds(SFE)
Sep12 120731 97.45 97.55 97.43 97.48 +0.02 303,572 554,877 -2,100
Dec12 120731 97.48 97.48 97.48 97.48 +0.02      
Total Volume and Open Interest 303,572 554,877 -2,100
Gold(CMX)
Aug12 120731 1621.1 1627.5 1610.0 1610.5 -9.2 197,976 39,884 -40,860
Oct12 120731 1622.8 1629.3 1611.9 1612.4 -9.3 15,368 27,992 +2,476
Dec12 120731 1625.6 1631.6 1614.2 1614.6 -9.4 118,267 237,346 +32,621
Feb13 120731 1629.0 1631.3 1616.4 1616.7 -9.4 1,398 21,909 +9
Apr13 120731 1627.0 1627.0 1618.7 1618.7 -9.4 380 16,692 -67
Jun13 120731 1627.3 1627.3 1620.6 1620.6 -9.4 394 19,775 +85
Aug13 120731 1630.0 1630.0 1622.5 1622.5 -9.4 393 3,492 +290
Oct13 120731 1624.7 1624.7 1624.7 1624.7 -9.4 105 1,227 +100
Dec13 120731 1637.9 1639.3 1626.8 1626.8 -9.4 25 9,389 +18
Feb14 120731 1629.1 1629.1 1629.1 1629.1 -9.5 1 4 -1
Apr14 120731 1631.5 1631.5 1631.5 1631.5 -9.5 0 2 +0
Jun14 120731 1634.0 1634.0 1634.0 1634.0 -9.5 76 8,025 +76
Total Volume and Open Interest 335,338 418,009 -5,045
Silver(CMX)
Sep12 120731 2812.5 2833.5 2786.5 2791.4 -11.9 34,317 59,636 -974
Dec12 120731 2821.0 2841.0 2795.5 2799.4 -12.0 1,472 29,111 +97
Mar13 120731 2832.0 2832.0 2805.4 2805.4 -12.0 230 3,765 +35
May13 120731 2810.0 2810.0 2807.4 2807.4 -11.9 35 2,782 +13
Jul13 120731 2813.0 2813.0 2808.7 2808.7 -11.9 162 4,062 +36
Sep13 120731 2830.5 2830.5 2809.5 2809.5 -11.9 25 1,751 +20
Dec13 120731 2829.0 2829.0 2810.3 2810.3 -11.9 65 11,663 +7
Total Volume and Open Interest 36,521 121,318 -842
Platinum(NYMEX)
Oct12 120731 1418.8 1434.6 1413.9 1416.9 +5.1 5,293 49,560 +133
Jan13 120731 1422.0 1437.0 1418.0 1420.1 +4.9 223 2,799 +202
Apr13 120731 1429.2 1429.2 1423.1 1423.1 +4.9 2 26 +0
Jul13 120731 1424.1 1424.1 1424.1 1424.1 +4.9 0 1 +0
Total Volume and Open Interest 5,521 52,394 +301
Palladium(NYMEX)
Sep12 120731 589.55 594.10 586.70 590.55 +2.20 2,366 22,240 -180
Dec12 120731 591.85 594.80 589.75 592.40 +2.15 107 1,398 -2
Mar13 120731 593.35 593.35 593.35 593.35 +2.15      
Total Volume and Open Interest 2,478 23,643 -182
Copper(CMX)
Sep12 120731 342.20 345.70 341.10 341.75 +0.15 48,826 80,063 +564
Dec12 120731 343.45 346.75 342.35 342.90 +0.05 6,486 41,642 +916
Mar13 120731 345.80 347.30 343.55 344.00 +0.05 599 8,028 +265
May13 120731 346.30 346.30 344.60 344.60 unch 14 1,809 +1
Jul13 120731 348.30 348.40 344.30 344.90 -0.25 24 873 +5
Total Volume and Open Interest 56,809 141,898 +1,203
DJIA Index(CBOT)
Sep12 120731 13010 13056 12935 12949 -52 391 11,212 -39
Dec12 120731 12937 12937 12868 12868 -52 0 28 +0
Mar13 120731 12794 12853 12794 12794 -59      
Jun13 120731 12718 12777 12718 12718 -59      
Total Volume and Open Interest 391 11,240 -39
E-mini DJIA Index(CBOT)
Sep12 120731 12999 13056 12933 12949 -52 151,369 93,770 +6,051
Dec12 120731 12973 12973 12868 12868 -52 31 170 +16
Mar13 120731 12794 12794 12794 12794 -59 0 2 +0
Jun13 120731 12718 12718 12718 12718 -59 0 38 +0
Total Volume and Open Interest 151,400 93,980 +6,067
S & P 500(CME)
Sep12 120731 1379.60 1386.40 1371.00 1374.60 -5.90 24,756 220,684 -8,416
Dec12 120731 1373.80 1375.00 1364.80 1367.50 -5.80 82 11,265 +65
Mar13 120731 1360.60 1368.20 1358.00 1360.60 -5.90 0 619 +0
Jun13 120731 1353.70 1361.30 1351.10 1353.70 -5.90 0 19 +0
Total Volume and Open Interest 24,838 232,587 -8,351
S & P 500 E-Mini(Globex)
Sep12 120731 1380.00 1386.50 1371.00 1374.50 -6.00 2,495,356 2,786,322 -17,476
Dec12 120731 1372.75 1378.75 1364.25 1367.50 -5.75 2,307 21,281 +299
Total Volume and Open Interest 2,498,064 2,809,016 -17,166
NASDAQ 100(CME)
Sep12 120731 2637.50 2652.00 2633.00 2636.50 +0.70 1,115 8,964 -1,245
Dec12 120731 2629.00 2639.00 2626.00 2629.00 +0.70 0 7 +0
Mar13 120731 2623.50 2623.50 2622.80 2623.50 +0.70      
Total Volume and Open Interest 1,115 8,971 -1,245
NASDAQ 100 E-Mini(Globex)
Sep12 120731 2637.00 2652.50 2631.00 2636.50 +0.70 284,847 357,784 +12,586
Dec12 120731 2634.80 2638.00 2628.30 2629.00 +0.70 31 306 +13
Total Volume and Open Interest 284,878 358,099 +12,599
S & P Midcap 400(CME)
Sep12 120731 937.00 944.50 935.00 938.60 -5.00 455 1,741 +255
Dec12 120731 934.70 939.70 934.70 934.70 -5.00      
Mar13 120731 932.70 937.70 932.70 932.70 -5.00      
Total Volume and Open Interest 455 1,741 +255
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Sep12 120731 8615 8745 8585 8610 -25 5,027 30,994 +699
Dec12 120731 8570 8595 8570 8570 -25 0 6 +0
Total Volume and Open Interest 5,027 31,000 +699
Nikkei 225(SGX)
Sep12 120731 8605 8735 8575 8675 +75 106,326 197,181 +8,994
Dec12 120731 8530 8615 8530 8615 +75 9 10,603 +7
Mar13 120731 8600 8600 8600 8600 +75 0 48 +0
Total Volume and Open Interest 106,554 215,627 +8,975
CAC 40(EURONEXT)
Aug12 120731 3314.5 3337.0 3283.0 3292.0 -26.5 125,459 301,498 +7,104
Sep12 120731 3322.0 3327.0 3277.0 3285.5 -26.5 600 39,367 +213
Oct12 120731 3275.0 3275.0 3275.0 3275.0 -26.5 2 1 +0
Total Volume and Open Interest 126,061 340,972 +7,282
Hang Seng Index(HKFE)
Jul12 120730 19499 19579 19455 19547 +302 103,621 51,419 -22,459
Aug12 120731 19538 19820 19520 19714 +216 61,248 74,897 +15,054
Sep12 120731 19450 19720 19450 19623 +223 1,073 4,717 -16
Total Volume and Open Interest 154,150 110,208 -10,734
DAX(EUREX)
Sep12 120731 6810.5 6838.0 6755.0 6784.0 +1.5 183,129 158,235 -2,187
Dec12 120731 6810.0 6831.0 6757.0 6783.5 +1.5 309 9,752 +29
Mar13 120731 6803.0 6815.0 6767.5 6785.5 +1.5 52 799 +24
Total Volume and Open Interest 183,490 168,786 -2,134
FT-SE 100(EURONEXT)
Sep12 120731 5641.50 5667.00 5577.50 5606.00 -47.50 90,074 616,215 -2,797
Dec12 120731 5605.00 5619.00 5552.50 5575.50 -47.50 16 650 +0
Mar13 120731 5543.50 5543.50 5533.00 5533.00 -47.00 0 247 +0
Total Volume and Open Interest 90,090 617,112 -2,797
SPI 200(SFE)
Sep12 120731 4204.0 4252.0 4204.0 4227.0 +19.0 31,668 239,693 +3,030
Dec12 120731 4224.0 4224.0 4224.0 4224.0 +19.0 29 5,704 +2
Mar13 120731 4216.0 4216.0 4187.0 4187.0 +19.0 0 1,403 +0
Total Volume and Open Interest 31,829 248,657 +2,861
GSCI(CME)
Aug12 120731 640.25 645.70 634.50 635.00 -10.50 242 7,791 -72
Sep12 120731 633.40 644.00 633.00 633.40 -10.35 54 800 +51
Oct12 120731 634.50 644.75 633.50 634.50 -10.00      
Total Volume and Open Interest 296 8,591 -21
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