Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Wed August 01, 2012
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Aug12 120801 1721.00 1736.00 1651.00 1682.25 -38.75 25,537 15,761 -4,616
Sep12 120801 1657.00 1675.50 1602.25 1638.75 -18.00 15,627 45,282 +1,538
Nov12 120801 1641.25 1660.00 1595.75 1629.00 -12.00 106,513 380,969 +484
Jan13 120801 1632.25 1650.25 1588.25 1620.75 -11.50 10,517 82,451 -1,028
Mar13 120801 1533.25 1549.50 1504.00 1529.25 -4.25 10,224 83,311 +1,020
May13 120801 1452.00 1467.50 1424.00 1444.00 -8.00 6,330 76,010 -294
Jul13 120801 1437.00 1450.00 1413.75 1430.50 -5.50 7,006 54,796 +2,050
Aug13 120801 1416.00 1416.00 1397.00 1404.75 -5.50 0 298 +0
Sep13 120801 1341.00 1343.25 1328.25 1337.00 -5.50 0 341 +0
Nov13 120801 1283.75 1300.00 1261.25 1273.50 -10.25 2,488 22,633 -161
Jan14 120801 1272.00 1287.25 1272.00 1277.50 -9.75 0 189 +0
Mar14 120801 1277.50 1285.75 1277.50 1277.50 -8.25 0 13 +0
May14 120801 1277.50 1285.75 1277.50 1277.50 -8.25 0 1 +0
Jul14 120801 1281.50 1289.75 1281.50 1281.50 -8.25 0 9 +0
Total Volume and Open Interest 184,252 763,147 -1,004
Soybean Meal(CBOT)
Aug12 120801 545.40 550.00 517.30 537.20 -7.50 17,518 10,657 -5,414
Sep12 120801 516.90 522.00 496.00 512.40 -3.30 15,427 46,463 +1,028
Oct12 120801 501.40 507.00 484.70 500.80 -0.30 4,263 25,213 +239
Dec12 120801 494.90 501.00 479.20 494.80 -0.10 27,083 110,012 -566
Jan13 120801 490.30 491.80 471.30 486.00 +0.10 1,257 10,855 +185
Mar13 120801 450.00 452.40 439.70 451.60 +2.50 1,747 13,348 +195
May13 120801 412.00 414.90 405.00 412.70 +0.60 1,179 11,817 +521
Jul13 120801 405.50 407.00 398.70 405.70 +1.40 1,365 11,966 +253
Aug13 120801 392.00 395.70 391.00 395.70 +3.20 24 565 +11
Sep13 120801 380.00 383.00 374.50 383.00 +1.60 16 552 +4
Total Volume and Open Interest 70,035 248,148 -3,527
Soybean Oil(CBOT)
Aug12 120801 52.55 52.98 51.70 51.73 -0.82 29,209 7,586 -6,388
Sep12 120801 52.75 53.24 51.90 51.97 -0.81 26,456 60,548 +2,790
Oct12 120801 53.27 53.35 52.10 52.18 -0.81 8,015 24,745 +2,750
Dec12 120801 53.33 53.88 52.49 52.56 -0.86 42,134 150,175 +574
Jan13 120801 54.06 54.09 52.77 52.81 -0.87 4,207 24,029 +252
Mar13 120801 54.31 54.38 52.98 53.01 -0.94 1,941 19,191 -486
May13 120801 54.50 54.53 53.13 53.21 -0.90 1,473 12,104 -5
Jul13 120801 54.65 54.65 53.36 53.46 -0.84 1,358 10,791 +256
Aug13 120801 53.91 54.30 53.46 53.50 -0.80 7 2,087 +2
Sep13 120801 53.90 53.90 53.30 53.43 -0.77 3 1,189 -1
Total Volume and Open Interest 115,307 321,159 -18
Canola(WCE)
Nov12 120801 631.7 631.7 607.6 620.0 -11.3 7,618 141,691 +178
Jan13 120801 633.4 633.5 609.6 622.1 -11.4 3,124 41,440 +1,207
Mar13 120801 624.2 627.5 610.5 623.1 -11.9 653 14,950 +259
May13 120801 608.1 614.9 601.1 612.9 -6.4 874 18,699 +362
Jul13 120801 593.6 602.3 587.0 602.3 -2.7 129 3,363 +37
Total Volume and Open Interest 12,500 221,833 +2,123
Corn(CBOT)
Sep12 120801 806.50 818.00 782.25 800.50 -6.00 65,043 329,305 -6,541
Dec12 120801 806.00 816.75 781.25 800.50 -4.75 140,845 537,103 +5,821
Mar13 120801 802.50 812.25 779.25 799.00 -2.25 17,186 139,364 +768
May13 120801 793.00 802.75 773.00 791.75 -0.25 11,255 31,086 +2,596
Jul13 120801 786.00 795.50 766.25 786.00 +1.25 9,995 78,134 +3,210
Sep13 120801 689.00 692.00 670.25 686.50 -2.00 1,998 10,842 +306
Dec13 120801 639.00 643.75 626.25 636.25 -1.75 6,291 64,702 +989
Mar14 120801 648.00 649.75 636.00 643.25 -1.75 42 1,642 +25
May14 120801 644.50 646.25 644.50 644.50 -1.75 2 360 +0
Jul14 120801 649.00 650.00 643.50 644.25 -3.50 4 963 -1
Total Volume and Open Interest 252,788 1,198,004 +7,208
Wheat(CBOT)
Sep12 120801 889.00 897.00 861.75 879.50 -8.75 42,804 180,078 +206
Dec12 120801 903.50 911.25 876.00 893.75 -8.75 31,322 167,896 +2,861
Mar13 120801 907.00 912.00 878.75 898.75 -5.50 3,843 36,193 +251
May13 120801 892.00 901.50 873.75 880.75 -15.25 590 14,562 -93
Jul13 120801 830.25 849.50 806.00 843.25 +13.00 2,177 42,581 +10
Sep13 120801 827.00 843.75 808.00 842.50 +14.25 101 1,228 +28
Total Volume and Open Interest 81,680 468,695 +3,519
Wheat(KCBT)
Sep12 120801 894.00 900.75 868.50 884.00 -8.50 8,951 75,498 -415
Dec12 120801 914.25 921.00 890.00 905.50 -8.00 5,375 53,168 +716
Mar13 120801 920.50 924.25 895.00 914.00 -3.00 1,278 12,497 +243
May13 120801 915.75 915.75 890.00 910.50 +1.00 152 6,330 +104
Jul13 120801 851.75 867.75 832.25 864.00 +16.50 470 12,098 +259
Sep13 120801 832.50 862.00 832.50 862.00 +18.50 39 442 +20
Total Volume and Open Interest 16,295 160,812 +943
Wheat(MGE)
Sep12 120801 954.00 958.75 926.00 938.00 -15.75 3,526 16,178 -649
Dec12 120801 963.00 966.50 935.00 947.50 -15.00 2,037 15,344 +233
Mar13 120801 971.00 971.00 942.00 953.50 -14.50 466 4,837 +148
May13 120801 950.00 960.00 946.00 955.50 -17.50 34 993 +19
Jul13 120801 945.00 951.75 941.25 947.50 -15.50 13 301 +6
Total Volume and Open Interest 6,087 38,123 -238
Oats(CBOT)
Sep12 120801 383.25 386.50 370.75 371.00 -9.25 591 1,985 -360
Dec12 120801 384.00 387.50 368.75 372.00 -10.75 806 8,114 +388
Mar13 120801 383.25 387.75 372.50 372.50 -15.25 30 301 +27
May13 120801 374.25 389.50 374.25 374.25 -15.25 0 17 +0
Total Volume and Open Interest 1,427 10,424 +55
Rough Rice(CBOT)
Sep12 120801 15.57 15.69 15.48 15.59 -0.03 1,135 10,026 -410
Nov12 120801 15.93 15.95 15.77 15.86 -0.03 605 2,967 +459
Jan13 120801 16.10 16.17 16.04 16.13 -0.04 14 248 +8
Mar13 120801 16.33 16.40 16.33 16.38 -0.04 1 104 +1
Total Volume and Open Interest 1,755 13,367 +58
Live Cattle(CME)
Aug12 120801 119.080 119.285 118.550 119.000 +0.115 13,082 39,732 -2,581
Oct12 120801 124.650 124.750 123.730 124.080 -0.320 28,572 132,848 +3,076
Dec12 120801 127.700 127.850 127.135 127.250 -0.230 12,451 73,766 -1,476
Feb13 120801 131.300 131.535 130.325 130.550 -0.735 4,860 33,106 -469
Apr13 120801 134.300 134.700 133.685 133.750 -0.950 2,582 18,401 +734
Jun13 120801 131.735 131.735 130.850 131.250 -0.500 524 5,851 +113
Total Volume and Open Interest 62,358 306,143 -459
Feeder Cattle(CME)
Aug12 120801 138.630 140.800 137.880 139.785 +1.155 4,030 9,356 -1,143
Sep12 120801 140.250 142.150 139.600 141.130 +0.750 2,656 7,823 -17
Oct12 120801 141.600 143.050 140.825 142.380 +0.555 3,061 9,293 +850
Nov12 120801 144.485 145.300 143.450 144.575 +0.225 1,331 4,558 +141
Jan13 120801 147.550 148.900 147.050 148.235 +0.300 542 3,801 +81
Mar13 120801 150.000 151.250 149.325 151.000 +0.315 135 897 +63
Apr13 120801 150.500 153.000 150.500 153.000 +2.000 13 445 +10
Total Volume and Open Interest 11,777 36,678 -9
Lean Hogs(CME)
Aug12 120801 93.100 93.500 92.635 93.200 +0.250 6,672 18,769 -941
Oct12 120801 80.400 80.600 79.350 79.725 -0.575 18,417 97,036 +1,708
Dec12 120801 78.430 78.430 76.900 77.000 -1.035 4,441 49,680 -351
Feb13 120801 84.700 84.700 83.785 84.050 -0.600 4,995 24,910 -391
Apr13 120801 90.300 90.330 89.400 89.900 -0.400 1,342 16,637 +93
May13 120801 96.150 96.500 95.885 96.400 unch 61 780 +15
Jun13 120801 99.250 99.480 98.635 99.230 -0.120 2,117 9,915 -190
Jul13 120801 98.080 98.500 97.600 98.350 unch 399 3,230 +291
Total Volume and Open Interest 38,727 223,157 +422
Class III Milk(CME)
Aug12 120801 17.06 17.21 17.02 17.13 +0.05 165 4,541 -103
Sep12 120801 18.32 18.58 18.06 18.49 +0.17 213 4,595 +66
Oct12 120801 18.72 18.97 18.57 18.89 +0.09 100 3,447 +13
Nov12 120801 18.79 19.03 18.61 18.96 +0.08 39 3,008 +7
Dec12 120801 18.69 18.98 18.62 18.87 unch 24 2,890 +11
Total Volume and Open Interest 847 27,001 +188
Cocoa(ICE)
Sep12 120801 2390 2409 2370 2401 +25 10,658 62,426 -1,484
Dec12 120801 2380 2419 2380 2411 +23 5,646 53,388 +1,289
Mar13 120801 2411 2428 2393 2421 +23 1,323 37,645 +294
May13 120801 2423 2438 2407 2430 +22 353 15,151 +19
Jul13 120801 2435 2449 2420 2438 +20 59 7,810 -14
Sep13 120801 2429 2453 2429 2447 +21 44 4,490 -2
Dec13 120801 2443 2460 2443 2457 +17 0 6,019 +0
Total Volume and Open Interest 18,083 192,062 +102
Coffee "C"(ICE)
Sep12 120801 174.65 175.60 170.60 174.60 +0.20 10,959 61,556 -618
Dec12 120801 177.25 178.20 173.40 177.35 +0.10 6,709 45,087 +919
Mar13 120801 180.95 181.50 176.85 180.80 +0.15 2,580 18,494 -209
May13 120801 184.30 184.30 179.35 183.15 +0.05 440 5,509 +42
Jul13 120801 185.85 186.15 181.90 185.50 +0.05 204 4,036 +106
Sep13 120801 188.00 188.40 184.50 187.95 +0.20 76 1,046 +18
Total Volume and Open Interest 20,971 137,087 +260
Orange Juice(ICE)
Sep12 120801 109.40 110.00 105.15 107.65 -2.25 910 12,472 -434
Nov12 120801 108.20 109.80 105.00 107.55 -2.30 589 6,417 +611
Jan13 120801 108.75 110.55 106.65 109.35 -1.45 22 1,945 +4
Mar13 120801 109.25 111.05 108.30 111.05 -0.70 1 1,287 +1
May13 120801 109.30 111.70 109.30 111.70 -0.70 0 182 +0
Jul13 120801 112.85 112.85 112.85 112.85 -0.70 0 10 +0
Total Volume and Open Interest 1,522 22,315 +182
Sugar #11(ICE)
Oct12 120801 22.59 22.81 22.07 22.56 -0.08 35,539 321,316 +7,389
Mar13 120801 22.87 23.08 22.45 22.93 +0.03 17,088 148,335 +2,831
May13 120801 22.50 22.72 22.16 22.57 +0.05 4,151 46,457 +306
Jul13 120801 22.39 22.40 21.95 22.35 +0.13 2,043 75,076 +121
Oct13 120801 22.16 22.36 21.94 22.32 +0.14 1,088 36,968 -81
Mar14 120801 22.23 22.45 22.07 22.41 +0.15 235 23,717 +10
May14 120801 22.09 22.17 21.84 22.15 +0.15 103 7,027 -22
Jul14 120801 21.95 22.03 21.72 22.00 +0.12 113 5,668 -16
Total Volume and Open Interest 60,509 672,597 +10,655
London Cocoa(LCE)
Sep12 120801 1654 1660 1634 1654 +25 4,357 44,464 -397
Dec12 120801 1621 1639 1616 1637 +24 3,220 53,333 +183
Mar13 120801 1595 1618 1591 1616 +30 2,311 53,107 +212
May13 120801 1599 1614 1589 1611 +26 449 21,402 +102
Jul13 120801 1600 1616 1591 1612 +24 153 10,185 -67
Sep13 120801 1600 1618 1596 1612 +23 76 5,855 +300
Dec13 120801 1607 1616 1607 1615 +23 0 7,310 +0
Total Volume and Open Interest 10,566 196,207 +333
London Sugar(LCE)
Oct12 120801 617.70 623.10 612.80 621.50 +4.70 2,021 28,715 +50
Dec12 120801 599.00 602.00 589.90 599.60 +1.30 459 10,582 -135
Mar13 120801 602.90 603.80 592.30 602.40 +1.60 435 12,529 +165
May13 120801 599.40 601.10 590.00 599.30 +1.80 310 3,778 +26
Aug13 120801 591.00 591.00 583.30 591.00 +3.00 40 2,223 +1
Total Volume and Open Interest 3,305 59,912 +127
Cotton(ICE)
Oct12 120801 70.61 71.07 70.06 70.06 -0.52 80 365 -9
Dec12 120801 71.34 72.00 70.53 70.56 -0.78 6,661 133,392 -727
Mar13 120801 72.19 72.76 71.37 71.51 -0.77 998 28,557 +141
May13 120801 73.25 73.25 72.08 72.18 -1.15 103 5,628 +24
Jul13 120801 73.94 74.03 73.06 73.06 -1.40 85 6,123 +42
Oct13 120801 74.79 74.79 74.79 74.79 -1.33 0 5 +0
Total Volume and Open Interest 7,955 176,026 -501
Lumber(CME)
Sep12 120801 281.1 286.8 279.9 282.2 +1.2 972 5,606 -528
Nov12 120801 277.0 281.7 276.4 279.6 +3.6 812 2,051 +139
Jan13 120801 285.9 290.9 285.9 290.0 +3.9 14 449 +5
Mar13 120801 295.6 296.0 295.0 295.0 +2.9 0 138 +0
Total Volume and Open Interest 1,798 8,248 -384
Crude Oil(NYM)
Sep12 120801 88.03 89.47 87.51 88.91 +0.85 191,095 291,102 -13,179
Oct12 120801 88.26 89.72 87.77 89.17 +0.83 72,380 109,348 +3,959
Nov12 120801 88.60 90.05 88.15 89.52 +0.80 45,952 82,967 +8,294
Dec12 120801 88.95 90.51 88.59 89.99 +0.79 25,494 174,470 +765
Jan13 120801 89.16 90.92 89.16 90.47 +0.80 6,596 78,604 -1,081
Feb13 120801 90.23 91.03 90.16 90.85 +0.81 5,545 32,587 +1,453
Mar13 120801 90.31 91.43 90.31 91.10 +0.82 4,176 37,144 +439
Apr13 120801 90.25 91.53 90.21 91.23 +0.83 1,706 17,571 -244
May13 120801 90.38 91.41 90.38 91.27 +0.82 2,251 19,646 +669
Jun13 120801 90.16 91.52 90.16 91.28 +0.81 7,963 74,308 -657
Jul13 120801 91.20 91.28 91.20 91.28 +0.80 1,994 25,458 +388
Aug13 120801 90.45 91.25 90.42 91.25 +0.80 1,489 16,244 -32
Sep13 120801 90.42 91.22 90.42 91.22 +0.80 1,151 22,842 +273
Oct13 120801 90.40 91.18 90.40 91.18 +0.81 496 12,850 -39
Nov13 120801 91.15 91.15 91.15 91.15 +0.83 752 18,442 -17
Dec13 120801 89.98 91.23 89.75 91.09 +0.85 11,973 120,186 +18
Total Volume and Open Interest 390,132 1,397,664 +1,785
e-miNY Crude Oil(NYM)
Aug12 120719 89.975 92.950 89.850 92.650 +2.775 7,097 2,028 -8
Sep12 120801 87.950 89.475 87.500 88.900 +0.850 5,205 1,926 +85
Oct12 120801 88.050 89.700 87.925 89.175 +0.825 279 695 +148
Nov12 120801 88.800 90.000 88.800 89.525 +0.800 165 4,687 +0
Dec12 120801 88.850 90.250 88.850 90.000 +0.800 177 6,240 +2
Jan13 120801 89.425 90.475 89.425 90.475 +0.800 11 1,692 +0
Feb13 120801 90.575 90.850 90.575 90.850 +0.800 3 79 -3
Mar13 120801 91.100 91.100 91.100 91.100 +0.825 0 3 +0
Apr13 120801 91.225 91.225 91.225 91.225 +0.825 0 1 +0
May13 120801 91.275 91.275 91.275 91.275 +0.825      
Total Volume and Open Interest 5,840 15,526 +232
Heating Oil(NYM)
Sep12 120801 283.96 288.50 283.07 285.88 +1.08 55,451 91,120 +6,286
Oct12 120801 284.80 289.20 283.91 286.63 +1.05 24,780 36,325 +1,753
Nov12 120801 285.78 289.93 285.78 287.48 +1.01 15,136 30,673 +1,938
Dec12 120801 286.79 290.57 286.44 288.19 +1.08 17,937 40,422 +677
Jan13 120801 287.11 290.95 286.64 288.69 +1.13 4,524 24,976 +275
Feb13 120801 288.48 289.95 287.79 288.31 +1.04 2,185 9,705 +317
Mar13 120801 287.39 288.48 286.79 286.90 +0.89 2,728 18,714 +153
Apr13 120801 285.50 286.07 283.70 284.89 +0.75 2,305 19,227 +612
May13 120801 287.76 288.12 286.25 287.28 +0.64 1,303 8,520 +64
Jun13 120801 286.39 286.92 285.66 286.24 +0.62 1,210 6,712 +298
Jul13 120801 286.39 286.39 286.39 286.39 +0.60 71 2,327 +0
Aug13 120801 288.00 288.00 286.69 286.69 +0.58 71 687 -24
Sep13 120801 288.66 288.66 286.99 286.99 +0.55 6 427 +2
Oct13 120801 287.29 287.29 287.29 287.29 +0.50 8 475 +2
Total Volume and Open Interest 150,076 299,996 +3,821
Gasoline(NYMEX)
Sep12 120801 277.21 285.33 276.25 283.42 +5.99 57,161 94,754 -1,965
Oct12 120801 258.15 264.79 256.96 262.81 +4.47 31,110 40,463 +2,433
Nov12 120801 252.99 259.13 251.57 257.17 +4.01 13,011 25,430 +1,136
Dec12 120801 249.44 255.65 248.43 253.98 +3.70 12,148 37,067 +1,005
Jan13 120801 250.90 254.43 250.90 252.82 +3.34 3,495 14,236 -189
Feb13 120801 251.60 253.22 251.60 253.22 +3.20 835 4,404 +103
Mar13 120801 253.10 255.82 252.41 254.66 +3.12 671 6,619 +154
Apr13 120801 269.01 269.01 269.01 269.01 +2.92 250 6,417 -40
May13 120801 267.94 267.94 267.94 267.94 +2.82 7 1,443 +6
Jun13 120801 263.89 266.00 263.89 265.55 +2.73 5 5,266 -1
Total Volume and Open Interest 140,782 248,666 -4,894
e-miNY RBOB Gasoline(NYM)
Sep12 120801 283.40 283.42 283.40 283.40 +6.00      
Oct12 120801 262.80 262.81 262.80 262.80 +4.50      
Nov12 120801 257.20 257.20 257.17 257.20 +4.00      
Dec12 120801 254.00 254.00 253.98 254.00 +3.70      
Total Volume and Open Interest      
Natural Gas(NYM)
Sep12 120801 3.217 3.241 3.123 3.171 -0.038 157,181 277,180 +6,704
Oct12 120801 3.221 3.239 3.121 3.171 -0.041 61,404 170,039 +1,665
Nov12 120801 3.368 3.368 3.254 3.297 -0.051 41,853 125,902 +7,530
Dec12 120801 3.585 3.594 3.491 3.540 -0.039 19,663 54,847 -882
Jan13 120801 3.689 3.706 3.607 3.653 -0.037 26,908 125,179 +2,637
Feb13 120801 3.662 3.715 3.619 3.664 -0.038 6,729 28,970 +214
Mar13 120801 3.630 3.688 3.592 3.637 -0.036 7,350 46,923 +2,140
Apr13 120801 3.644 3.658 3.569 3.607 -0.033 12,938 68,319 +3,550
May13 120801 3.651 3.675 3.588 3.629 -0.031 1,678 16,840 +14
Jun13 120801 3.680 3.707 3.628 3.665 -0.031 1,552 8,851 +57
Jul13 120801 3.705 3.754 3.670 3.708 -0.031 2,896 13,568 +646
Aug13 120801 3.719 3.775 3.697 3.729 -0.031 1,516 10,802 +194
Sep13 120801 3.750 3.778 3.693 3.734 -0.030 1,456 8,933 +381
Oct13 120801 3.765 3.807 3.721 3.762 -0.030 3,757 35,971 -224
Nov13 120801 3.870 3.908 3.829 3.866 -0.029 925 17,357 -8
Dec13 120801 4.063 4.084 4.027 4.067 -0.026 612 16,683 -25
Total Volume and Open Interest 349,579 1,111,869 +24,740
Brent Crude Oil(ICE)
Sep12 120801 104.40 106.92 104.06 105.96 +1.04 128,633 218,423 -6,527
Oct12 120801 103.70 105.57 102.97 104.69 +0.85 64,087 235,787 +5,369
Nov12 120801 102.91 104.83 102.46 103.98 +0.69 29,546 96,365 +211
Dec12 120801 102.48 104.41 102.08 103.58 +0.61 36,702 137,281 -1,187
Jan13 120801 102.21 104.07 101.81 103.28 +0.60 6,139 43,318 +441
Feb13 120801 101.92 103.75 101.51 102.99 +0.60 4,409 30,164 +1,180
Mar13 120801 101.83 103.46 101.83 102.73 +0.59 3,237 30,838 +271
Apr13 120801 101.59 103.08 101.59 102.47 +0.59 1,103 14,763 -15
May13 120801 101.36 102.79 101.36 102.20 +0.57 1,571 14,977 -81
Jun13 120801 101.13 102.58 101.13 101.93 +0.55 5,096 58,846 -811
Jul13 120801 101.72 101.72 101.72 101.72 +0.54 642 13,665 +69
Aug13 120801 101.47 101.47 101.47 101.47 +0.53 760 13,703 +48
Sep13 120801 101.20 101.20 101.20 101.20 +0.52 597 14,159 +101
Oct13 120801 100.92 100.92 100.92 100.92 +0.51 667 8,095 +32
Total Volume and Open Interest 304,665 1,175,944 +1,331
Gas Oil(ICE)
Aug12 120801 898.50 915.00 898.50 909.50 +3.25 31,520 81,985 -3,799
Sep12 120801 899.00 914.75 897.50 909.50 +3.00 56,519 120,146 +2,244
Oct12 120801 897.00 912.75 897.00 907.75 +3.25 23,175 77,264 +2,770
Nov12 120801 893.75 909.50 893.75 904.50 +3.00 12,880 35,086 -180
Dec12 120801 890.50 906.25 889.50 901.25 +3.00 18,479 66,181 +2,005
Jan13 120801 888.50 904.25 888.50 899.50 +3.00 6,968 23,772 -25
Feb13 120801 886.50 901.50 886.25 897.00 +2.50 3,916 19,200 +378
Mar13 120801 887.75 898.25 887.75 894.00 +2.25 1,208 17,246 -338
Apr13 120801 886.50 895.50 886.00 891.00 +1.75 462 13,429 +39
May13 120801 883.25 892.25 882.75 887.75 +1.50 174 10,661 -20
Total Volume and Open Interest 156,618 567,710 +2,912
Ethanol(CBOT)
Aug12 120801 2.595 2.620 2.561 2.596 -0.034 179 194 -121
Sep12 120801 2.575 2.587 2.540 2.567 -0.022 268 1,539 +17
Oct12 120801 2.535 2.535 2.498 2.517 -0.029 124 1,602 +6
Nov12 120801 2.496 2.496 2.464 2.486 -0.026 51 1,533 +17
Dec12 120801 2.488 2.488 2.451 2.463 -0.026 44 1,544 -10
Jan13 120801 2.469 2.470 2.431 2.451 -0.027 69 1,565 +46
Feb13 120801 2.454 2.454 2.418 2.423 -0.036 93 1,177 -2
Mar13 120801 2.432 2.432 2.406 2.418 -0.037 110 1,198 -32
Total Volume and Open Interest 1,082 12,153 -51
WTI Crude Oil(ICE)
Sep12 120801 87.78 89.47 87.51 88.91 +0.85 29,997 60,753 -2,445
Oct12 120801 87.93 89.71 87.80 89.17 +0.83 14,828 38,486 +688
Nov12 120801 88.79 90.01 88.55 89.52 +0.80 7,423 22,013 -30
Dec12 120801 88.88 90.41 88.85 89.99 +0.79 9,835 93,019 +863
Jan13 120801 89.63 90.73 89.63 90.47 +0.80 1,921 17,851 +194
Feb13 120801 89.91 91.08 89.91 90.85 +0.81 1,193 9,989 +387
Mar13 120801 90.77 91.45 90.63 91.10 +0.82 908 10,620 +231
Apr13 120801 90.87 91.39 90.87 91.23 +0.83 526 3,678 +17
May13 120801 90.90 91.41 90.80 91.27 +0.82 410 4,314 -35
Jun13 120801 90.90 91.44 90.82 91.28 +0.81 1,041 26,712 +6
Jul13 120801 91.28 91.28 91.28 91.28 +0.80 397 2,403 +68
Aug13 120801 91.25 91.25 91.25 91.25 +0.80 453 3,222 +7
Sep13 120801 91.22 91.22 91.22 91.22 +0.80 283 7,397 -12
Oct13 120801 91.18 91.18 91.18 91.18 +0.81 209 1,749 +10
Nov13 120801 91.15 91.15 91.15 91.15 +0.83 141 3,122 -49
Dec13 120801 90.55 91.10 90.36 91.09 +0.85 2,728 55,274 +786
Total Volume and Open Interest 74,047 440,695 +1,267
US Dollar Index(ICE)
Sep12 120801 82.780 83.270 82.540 83.177 +0.467 13,967 65,973 -613
Dec12 120801 83.175 83.550 83.055 83.518 +0.488 3 715 +2
Mar13 120801 83.908 83.908 83.908 83.908 +0.488      
Total Volume and Open Interest 13,970 66,688 -611
Australian Dollar(CME)
Sep12 120801 104.50 104.97 104.03 104.22 -0.46 105,735 141,695 +1,319
Dec12 120801 103.98 104.05 103.36 103.40 -0.46 30 832 +5
Mar13 120801 102.63 103.10 102.63 102.63 -0.47 0 4 +0
Total Volume and Open Interest 105,766 142,534 +1,324
British Pound(CME)
Sep12 120801 156.74 156.90 155.29 155.51 -1.30 77,248 110,659 -4,573
Dec12 120801 156.54 156.80 155.40 155.51 -1.29 61 340 +35
Mar13 120801 155.53 156.80 155.53 155.53 -1.27 0 47 +0
Total Volume and Open Interest 77,309 111,053 -4,538
Canadian Dollar(CME)
Sep12 120801 99.55 99.86 99.34 99.47 -0.15 85,241 88,348 -4,243
Dec12 120801 99.62 99.64 99.15 99.27 -0.15 718 7,897 +35
Mar13 120801 99.35 99.35 99.03 99.04 -0.15 0 1,609 +0
Jun13 120801 98.81 98.97 98.81 98.81 -0.16 2 352 +2
Total Volume and Open Interest 85,962 98,256 -4,206
Japanese Yen(CME)
Sep12 120801 128.07 128.42 127.44 127.59 -0.48 58,866 142,892 +1,247
Dec12 120801 128.23 128.48 127.63 127.74 -0.48 73 978 +24
Mar13 120801 127.91 128.39 127.91 127.91 -0.48 0 31 +0
Total Volume and Open Interest 58,939 143,906 +1,271
Swiss Franc(CME)
Sep12 120801 102.48 102.81 101.80 101.96 -0.61 29,250 59,931 +658
Dec12 120801 102.75 102.87 102.26 102.26 -0.61 1 197 +1
Mar13 120801 102.55 103.18 102.55 102.55 -0.63 0 2 +0
Total Volume and Open Interest 29,251 60,130 +659
EuroFX(CME)
Sep12 120801 123.06 123.44 122.25 122.43 -0.70 182,033 310,604 +1,253
Dec12 120801 123.14 123.55 122.45 122.59 -0.70 522 4,233 -49
Mar13 120801 122.74 123.45 122.74 122.74 -0.71 5 91 +0
Total Volume and Open Interest 182,560 315,458 +1,204
Mexican Peso(CME)
Aug12 120801 748.2 750.0 748.2 748.2 -1.8      
Sep12 120801 746.8 752.0 743.2 746.0 -1.8 27,664 166,345 +4,181
Total Volume and Open Interest 28,019 167,351 +4,494
Brazilian Real(CME)
Sep12 120801 484.80 487.65 484.00 486.50 +0.90 715 3,773 +543
Oct12 120801 484.30 485.50 484.20 484.50 +1.30 102 0 -98
Nov12 120801 481.30 481.30 481.05 481.30 +0.25      
Dec12 120801 478.10 479.80 478.10 478.10 -0.75 0 43 +0
Total Volume and Open Interest 1,513 16,511 -224
30-Year T-Bonds(CBOT)
Sep12 120801 151~170 151~190 150~070 150~090 -0~240 331,872 619,567 -7,474
Dec12 120801 152~200 152~200 151~100 151~100 -0~260 401 5,006 +122
Mar13 120801 150~180 151~120 150~180 150~180 -0~260 0 3 +0
Total Volume and Open Interest 332,273 624,576 -7,352
10-Year T-Notes(CBOT)
Sep12 120801 134~260 134~265 134~040 134~050 -0~160 840,589 1,727,242 +6,671
Dec12 120801 133~240 133~255 133~035 133~035 -0~170 1,707 4,529 +169
Mar13 120801 132~085 132~255 132~085 132~085 -0~170      
Total Volume and Open Interest 842,296 1,731,771 +6,840
5-Year T-Notes(CBOT)
Sep12 120801 124~110 124~112 124~068 124~070 -0~030 360,839 1,175,651 +20,523
Dec12 120801 124~065 124~069 124~033 124~033 -0~031 425 6,119 +361
Mar13 120801 123~081 123~112 123~081 123~081 -0~031      
Total Volume and Open Interest 361,264 1,181,770 +20,884
2 Year T-Notes(CBOT)
Sep12 120801 110~041 110~045 110~033 110~035 -0~004 226,487 1,036,522 +4,557
Dec12 120801 110~045 110~045 110~035 110~035 -0~005 6,465 32,331 +5,516
Mar13 120801 109~101 109~106 109~101 109~101 -0~005      
Total Volume and Open Interest 232,952 1,068,853 +10,073
Eurodollars(CME)
Sep12 120801 99.620 99.635 99.610 99.615 unch 134,429 920,380 -3,770
Dec12 120801 99.635 99.645 99.615 99.625 -0.005 212,508 996,049 +729
Mar13 120801 99.630 99.645 99.610 99.620 -0.005 144,225 695,938 +960
Jun13 120801 99.615 99.625 99.590 99.600 -0.010 120,713 669,044 -3,900
Sep13 120801 99.595 99.600 99.570 99.575 -0.010 119,291 702,939 +12,856
Dec13 120801 99.565 99.575 99.535 99.540 -0.015 101,175 660,783 -1,480
Mar14 120801 99.545 99.560 99.505 99.515 -0.020 90,178 596,451 +6,355
Jun14 120801 99.515 99.530 99.465 99.475 -0.025 78,497 450,646 -5,762
Sep14 120801 99.470 99.490 99.415 99.425 -0.030 60,225 369,087 +2,896
Dec14 120801 99.410 99.425 99.340 99.350 -0.040 62,597 345,425 -145
Mar15 120801 99.355 99.370 99.275 99.285 -0.045 57,205 310,587 +1,228
Jun15 120801 0.956 0.976 0.871 0.881 -0.055 70,541 269,131 -648
Sep15 120801 0.841 0.856 0.751 0.761 -0.060 44,966 234,444 +3,664
Dec15 120801 0.706 0.716 0.606 0.616 -0.070 32,719 168,989 +3,591
Mar16 120801 0.581 0.586 0.481 0.486 -0.075 26,366 95,882 +2,888
Jun16 120801 0.446 0.451 0.341 0.351 -0.075 31,481 101,914 -2,595
Sep16 120801 0.301 0.306 0.201 0.211 -0.070 16,063 79,789 +1,821
Dec16 120801 0.141 0.151 0.046 0.056 -0.070 17,842 88,021 +3,754
Total Volume and Open Interest 1,490,484 7,980,751 +28,342
30 Day Federal Funds(CBOT)
Aug12 120801 99.860 99.870 99.845 99.855 -0.005 5,343 58,495 +2,071
Sep12 120801 99.860 99.875 99.855 99.860 unch 7,626 44,541 +563
Oct12 120801 99.865 99.875 99.855 99.860 -0.005 8,591 58,154 +2,301
Nov12 120801 99.870 99.875 99.860 99.865 -0.005 4,097 39,751 -428
Dec12 120801 99.875 99.885 99.870 99.870 -0.005 2,556 26,666 +326
Jan13 120801 99.875 99.880 99.865 99.870 unch 2,645 23,128 -541
Total Volume and Open Interest 47,261 508,295 +8,180
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Sep12 120801 99.705 99.705 99.705 99.705 unch      
Dec12 120801 99.730 99.730 99.730 99.730 unch      
Mar13 120801 99.735 99.735 99.735 99.735 unch      
Jun13 120801 99.808 99.808 99.808 99.808 unch      
Sep13 120801 99.770 99.770 99.770 99.770 unch      
Dec13 120801 99.770 99.770 99.770 99.770 unch      
Mar14 120801 99.770 99.770 99.770 99.770 unch      
Jun14 120801 99.630 99.630 99.630 99.630 unch      
Sep14 120801 99.490 99.490 99.490 99.490 unch      
Dec14 120801 99.620 99.620 99.620 99.620 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Sep12 120801 99.71 99.71 99.71 99.71 unch 0 1,644 +0
Dec12 120801 99.73 99.73 99.73 99.73 unch 0 660 +0
Mar13 120801 99.74 99.74 99.74 99.74 unch 0 183 +0
Jun13 120801 99.81 99.81 99.81 99.81 unch 0 201 +0
Sep13 120801 99.77 99.77 99.77 99.77 unch 0 305 +0
Dec13 120801 99.77 99.77 99.77 99.77 unch 0 384 +0
Mar14 120801 99.77 99.77 99.77 99.77 unch 0 344 +0
Jun14 120801 99.63 99.63 99.63 99.63 unch      
Total Volume and Open Interest 0 3,725 +0
Japanese Gov't Bonds(SGX)
Sep12 120801 144.13 144.24 144.08 144.20 +0.07 5,085 21,184 -514
Dec12 120801 143.79 143.79 143.79 143.79 +0.47 0 7 +0
Mar13 120801 141.70 141.70 141.70 141.70 +0.47      
Total Volume and Open Interest 5,085 21,191 -514
Euro-Bund(EUREX)
Sep12 120801 144.50 144.50 143.23 143.50 -1.07 581,013 898,357 -11,771
Dec12 120801 142.54 142.54 141.54 141.74 -1.08 83 3,261 +58
Mar13 120801 141.74 141.74 141.74 141.74 -1.08      
Total Volume and Open Interest 581,096 901,618 -11,713
Euro-Bobl(EUREX)
Sep12 120801 127.76 127.76 127.26 127.36 -0.39 377,937 609,814 -7,550
Dec12 120801 126.00 126.00 125.64 125.71 -0.39 3 2,874 -1
Mar13 120801 125.71 125.71 125.71 125.71 -0.39      
Total Volume and Open Interest 377,940 612,688 -7,551
3-Mth Euribor(EUREX)
Sep12 120801 99.710 99.710 99.710 99.710 -0.010 35 3,268 +0
Dec12 120801 99.725 99.725 99.725 99.725 -0.015 20 1,295 +0
Mar13 120801 99.710 99.710 99.710 99.710 -0.020 247 1,193 +20
Total Volume and Open Interest 803 7,364 +283
Long Gilt(LIFFE)
Sep12 120801 122~02 122~02 121~03 121~14 -0~14 110,502 367,933 +4,096
Dec12 120801 120~12 120~12 120~12 120~12 -0~14 50 120 +0
Total Volume and Open Interest 110,552 368,053 +4,096
3-Mth Short Sterling(LIFFE)
Sep12 120801 99.41 99.42 99.37 99.40 -0.01 50,629 388,787 +965
Dec12 120801 99.48 99.48 99.44 99.46 -0.02 44,349 345,690 +8,287
Mar13 120801 99.53 99.53 99.48 99.49 -0.03 28,981 328,014 +4,689
Jun13 120801 99.53 99.54 99.47 99.49 -0.03 29,424 312,979 +5,176
Sep13 120801 99.52 99.53 99.46 99.47 -0.04 35,688 390,328 -6,503
Dec13 120801 99.49 99.51 99.42 99.44 -0.04 29,737 238,309 +6,715
Total Volume and Open Interest 311,623 2,713,850 +31,706
3-Mth Euribor(LIFFE)
Sep12 120801 99.720 99.735 99.700 99.710 -0.010 102,820 533,739 -12,442
Dec12 120801 99.740 99.750 99.715 99.725 -0.015 109,719 535,649 -2,533
Mar13 120801 99.730 99.740 99.705 99.710 -0.020 99,600 445,303 +10,084
Total Volume and Open Interest 786,716 3,535,408 +29,526
3-Mth Aus T-Bills(SFE)
Sep12 120801 96.59 96.65 96.57 96.59 unch 19,342 160,443 -3,960
Dec12 120801 96.81 96.85 96.77 96.80 unch 28,560 182,769 -6,894
Mar13 120801 96.94 96.97 96.89 96.92 -0.01 16,726 118,369 -594
Jun13 120801 96.95 96.98 96.91 96.92 -0.02 7,564 92,174 +1,005
Sep13 120801 96.86 96.91 96.85 96.86 -0.02 4,252 54,311 -11
Dec13 120801 96.77 96.84 96.77 96.78 -0.02 2,182 43,467 +365
Mar14 120801 96.73 96.79 96.72 96.73 -0.02 1,430 26,883 +441
Jun14 120801 96.70 96.74 96.67 96.67 -0.02 865 14,956 +437
Sep14 120801 96.64 96.66 96.61 96.61 -0.03 165 2,079 +143
Dec14 120801 96.61 96.61 96.55 96.55 -0.03 10 396 +0
Total Volume and Open Interest 81,096 695,896 -9,068
10-Year Aus T-Bonds(SFE)
Sep12 120801 96.99 97.06 96.96 96.98 -0.02 62,534 398,382 -6,133
Dec12 120801 96.98 96.98 96.98 96.98 -0.02      
Total Volume and Open Interest 62,534 398,382 -6,133
3-Year Aus T-Bonds(SFE)
Sep12 120801 97.47 97.54 97.43 97.45 -0.03 215,277 573,099 +18,222
Dec12 120801 97.45 97.45 97.45 97.45 -0.03      
Total Volume and Open Interest 215,277 573,099 +18,222
Gold(CMX)
Aug12 120801 1613.4 1617.6 1592.0 1603.7 -6.8 52,890 11,698 -28,186
Oct12 120801 1615.8 1619.5 1593.0 1605.1 -7.3 5,776 28,415 +423
Dec12 120801 1617.5 1621.8 1595.0 1607.3 -7.3 111,653 260,096 +22,750
Feb13 120801 1620.3 1623.2 1598.0 1609.4 -7.3 326 22,016 +107
Apr13 120801 1623.5 1625.2 1600.0 1611.3 -7.4 32 16,680 -12
Jun13 120801 1614.0 1614.0 1601.9 1613.3 -7.3 254 19,855 +80
Aug13 120801 1609.0 1615.2 1609.0 1615.2 -7.3 32 3,494 +2
Oct13 120801 1617.3 1617.3 1617.3 1617.3 -7.4 33 1,226 -1
Dec13 120801 1613.6 1619.4 1613.6 1619.4 -7.4 441 9,192 -197
Feb14 120801 1621.7 1621.7 1621.7 1621.7 -7.4 2 4 +0
Apr14 120801 1624.1 1624.1 1624.1 1624.1 -7.4 0 2 +0
Jun14 120801 1626.6 1626.6 1626.6 1626.6 -7.4 115 8,140 +115
Total Volume and Open Interest 172,891 413,393 -4,616
Silver(CMX)
Sep12 120801 2793.0 2802.0 2706.0 2753.5 -37.9 30,744 59,220 -416
Dec12 120801 2798.0 2807.0 2716.0 2761.4 -38.0 2,900 29,682 +571
Mar13 120801 2815.0 2815.0 2734.0 2767.3 -38.1 540 3,898 +133
May13 120801 2769.3 2769.3 2769.3 2769.3 -38.1 232 2,933 +151
Jul13 120801 2745.0 2770.6 2745.0 2770.6 -38.1 223 4,224 +162
Sep13 120801 2813.0 2813.0 2771.4 2771.4 -38.1 44 1,766 +15
Dec13 120801 2772.2 2772.2 2772.2 2772.2 -38.1 25 11,688 +25
Total Volume and Open Interest 34,822 121,934 +616
Platinum(NYMEX)
Oct12 120801 1417.9 1418.4 1387.4 1401.3 -15.6 6,173 49,392 -168
Jan13 120801 1416.2 1420.7 1394.0 1404.8 -15.3 141 2,896 +97
Apr13 120801 1407.8 1407.8 1407.8 1407.8 -15.3 0 26 +0
Jul13 120801 1408.8 1408.8 1408.8 1408.8 -15.3 0 1 +0
Total Volume and Open Interest 6,318 52,323 -71
Palladium(NYMEX)
Sep12 120801 586.75 592.05 578.20 582.60 -7.95 3,339 22,205 -35
Dec12 120801 591.90 591.90 582.20 584.55 -7.85 179 1,479 +81
Mar13 120801 585.50 585.50 585.50 585.50 -7.85      
Total Volume and Open Interest 3,518 23,689 +46
Copper(CMX)
Sep12 120801 341.75 342.65 334.55 337.50 -4.25 44,088 78,327 -1,736
Dec12 120801 342.75 343.30 335.80 338.65 -4.25 5,329 43,075 +1,433
Mar13 120801 343.60 343.75 337.00 339.75 -4.25 1,085 8,638 +610
May13 120801 343.75 343.75 339.60 340.35 -4.25 35 1,810 +1
Jul13 120801 344.05 344.05 339.20 340.65 -4.25 65 882 +9
Total Volume and Open Interest 51,893 142,663 +765
DJIA Index(CBOT)
Sep12 120801 12942 13016 12900 12923 -26 123 11,204 -8
Dec12 120801 12844 12868 12844 12844 -24 1 28 +0
Mar13 120801 12770 12794 12770 12770 -24      
Jun13 120801 12694 12718 12694 12694 -24      
Total Volume and Open Interest 124 11,232 -8
E-mini DJIA Index(CBOT)
Sep12 120801 12940 13023 12895 12923 -26 104,687 95,381 +1,611
Dec12 120801 12878 12878 12837 12844 -24 6 168 -2
Mar13 120801 12770 12770 12770 12770 -24 0 2 +0
Jun13 120801 12694 12694 12694 12694 -24 0 38 +0
Total Volume and Open Interest 104,693 95,589 +1,609
S & P 500(CME)
Sep12 120801 1372.30 1381.30 1369.00 1370.40 -4.20 10,754 219,068 -1,616
Dec12 120801 1371.20 1373.50 1362.50 1363.30 -4.20 224 11,473 +208
Mar13 120801 1356.40 1366.60 1356.40 1356.40 -4.20 30 659 +40
Jun13 120801 1349.50 1359.70 1349.50 1349.50 -4.20 0 19 +0
Total Volume and Open Interest 11,008 231,219 -1,368
S & P 500 E-Mini(Globex)
Sep12 120801 1372.00 1381.50 1367.75 1370.50 -4.00 1,486,890 2,739,745 -46,577
Dec12 120801 1365.75 1373.75 1360.50 1363.25 -4.25 1,889 22,538 +1,257
Total Volume and Open Interest 1,488,828 2,763,750 -45,266
NASDAQ 100(CME)
Sep12 120801 2633.00 2655.00 2618.00 2625.00 -11.50 315 8,902 -62
Dec12 120801 2617.50 2635.00 2617.50 2617.50 -11.50 0 7 +0
Mar13 120801 2612.00 2623.50 2612.00 2612.00 -11.50      
Total Volume and Open Interest 315 8,909 -62
NASDAQ 100 E-Mini(Globex)
Sep12 120801 2634.80 2656.30 2618.50 2625.00 -11.50 235,413 367,646 +9,862
Dec12 120801 2620.30 2620.30 2617.50 2617.50 -11.50 5 303 -3
Total Volume and Open Interest 235,418 367,958 +9,859
S & P Midcap 400(CME)
Sep12 120801 929.20 929.20 926.00 929.20 -9.40 0 1,741 +0
Dec12 120801 925.30 934.70 925.30 925.30 -9.40      
Mar13 120801 923.30 932.70 923.30 923.30 -9.40      
Total Volume and Open Interest 0 1,741 +0
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Sep12 120801 8620 8690 8585 8675 +65 2,472 31,230 +236
Dec12 120801 8635 8635 8570 8635 +65 3 7 +1
Total Volume and Open Interest 2,475 31,237 +237
Nikkei 225(SGX)
Sep12 120801 8655 8690 8570 8630 -45 96,996 197,270 +89
Dec12 120801 8620 8620 8565 8565 -50 205 10,766 +163
Mar13 120801 8555 8555 8555 8555 -45 0 48 +0
Total Volume and Open Interest 97,346 215,870 +243
CAC 40(EURONEXT)
Aug12 120801 3294.0 3329.0 3290.0 3325.0 +33.0 159,756 302,404 +906
Sep12 120801 3288.0 3322.0 3288.0 3318.5 +33.0 1,296 39,279 -88
Oct12 120801 3306.0 3306.0 3306.0 3306.0 +31.0 2 3 +2
Total Volume and Open Interest 161,089 341,792 +820
Hang Seng Index(HKFE)
Aug12 120801 19600 19880 19593 19792 +78 69,288 80,678 +5,781
Sep12 120801 19538 19790 19516 19705 +82 305 4,691 -26
Total Volume and Open Interest 84,125 105,700 -4,508
DAX(EUREX)
Sep12 120801 6776.5 6803.5 6726.0 6758.0 -26.0 130,700 158,913 +678
Dec12 120801 6796.5 6796.5 6729.5 6757.0 -26.5 383 9,907 +155
Mar13 120801 6787.0 6787.0 6740.0 6759.5 -26.0 44 802 +3
Total Volume and Open Interest 131,127 169,622 +836
FT-SE 100(EURONEXT)
Sep12 120801 5577.50 5689.50 5573.50 5668.50 +62.50 90,569 621,432 +5,217
Dec12 120801 5550.50 5655.50 5550.50 5638.00 +62.50 1 653 +3
Mar13 120801 5595.00 5595.00 5595.00 5595.00 +62.00 0 247 +0
Total Volume and Open Interest 90,570 622,332 +5,220
SPI 200(SFE)
Sep12 120801 4226.0 4235.0 4206.0 4226.0 -1.0 34,623 242,681 +2,988
Dec12 120801 4219.0 4223.0 4219.0 4223.0 -1.0 498 5,866 +162
Mar13 120801 4186.0 4186.0 4186.0 4186.0 -1.0 1 1,404 +1
Total Volume and Open Interest 35,206 251,891 +3,234
GSCI(CME)
Aug12 120801 636.00 639.00 633.00 634.50 -0.50 205 7,754 -37
Sep12 120801 634.50 637.50 631.50 632.50 -0.90 60 860 +60
Oct12 120801 634.00 638.25 632.25 634.00 -0.50      
Total Volume and Open Interest 265 8,614 +23
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

Let MRCI introduce you to our brand new Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!