MRCI Logo
MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Fri August 03, 2012
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Aug12 120803 1653.00 1669.50 1639.25 1656.25 +3.25 11,074 5,732 -3,927
Sep12 120803 1624.50 1645.25 1609.25 1635.75 +12.25 39,214 42,561 -780
Nov12 120803 1617.25 1638.50 1602.25 1628.75 +12.25 166,363 386,805 +2,082
Jan13 120803 1608.75 1634.00 1598.50 1625.00 +14.75 14,959 81,050 -645
Mar13 120803 1519.00 1548.75 1512.50 1541.75 +21.00 12,425 83,811 +1,258
May13 120803 1442.75 1464.00 1434.75 1456.75 +14.00 10,809 79,540 +1,868
Jul13 120803 1430.00 1452.25 1427.00 1444.00 +13.25 7,674 56,067 +527
Aug13 120803 1416.00 1419.50 1404.50 1417.75 +13.25 40 298 -4
Sep13 120803 1345.00 1353.00 1332.25 1353.00 +20.75 47 343 +2
Nov13 120803 1270.00 1294.00 1270.00 1291.25 +20.25 3,623 23,829 +621
Jan14 120803 1292.00 1295.00 1274.50 1295.00 +20.50 2 190 +1
Mar14 120803 1295.50 1295.50 1275.00 1295.50 +20.50 2 13 +0
May14 120803 1283.50 1295.50 1275.00 1295.50 +20.50 0 1 +0
Jul14 120803 1299.50 1299.50 1279.00 1299.50 +20.50 0 9 +0
Total Volume and Open Interest 266,281 761,375 +1,016
Soybean Meal(CBOT)
Aug12 120803 524.00 533.00 519.00 531.50 +7.80 8,788 6,277 -2,099
Sep12 120803 506.00 512.50 500.50 509.80 +3.90 26,346 42,480 -2,796
Oct12 120803 494.80 501.60 491.10 497.20 +1.50 9,618 26,990 +773
Dec12 120803 490.20 496.90 484.20 492.30 +2.10 40,990 109,230 -444
Jan13 120803 483.50 488.70 477.00 484.70 +2.80 3,379 11,839 +477
Mar13 120803 448.00 456.40 447.40 454.00 +4.30 1,669 13,396 +7
May13 120803 412.50 418.80 410.30 417.00 +3.90 1,859 12,396 +301
Jul13 120803 404.70 411.30 403.30 410.10 +4.40 2,034 12,639 +432
Aug13 120803 396.80 396.90 393.50 396.60 +3.10 174 631 +23
Sep13 120803 381.10 381.10 378.20 378.50 -2.30 122 569 +9
Total Volume and Open Interest 95,384 243,227 -3,269
Soybean Oil(CBOT)
Aug12 120803 51.75 52.30 51.41 52.04 +0.50 12,339 4,728 -2,251
Sep12 120803 51.95 52.54 51.66 52.28 +0.49 33,433 63,290 -904
Oct12 120803 51.95 52.74 51.86 52.47 +0.49 8,153 25,249 -547
Dec12 120803 52.50 53.14 52.22 52.88 +0.52 54,246 153,138 +1,952
Jan13 120803 52.76 53.40 52.50 53.14 +0.51 5,158 24,572 +422
Mar13 120803 52.94 53.62 52.75 53.37 +0.52 4,580 18,597 -298
May13 120803 53.07 53.77 52.97 53.57 +0.50 4,014 12,257 +146
Jul13 120803 53.46 54.00 53.22 53.82 +0.51 5,314 12,782 +1,892
Aug13 120803 53.60 53.82 53.35 53.82 +0.47 320 2,008 +1
Sep13 120803 53.61 53.80 53.29 53.68 +0.39 145 1,244 +53
Total Volume and Open Interest 128,464 327,185 +867
Canola(WCE)
Nov12 120803 613.0 622.8 611.0 618.0 +4.8 8,826 139,994 -1,491
Jan13 120803 615.1 625.8 613.2 621.1 +6.1 960 42,765 +298
Mar13 120803 613.6 622.9 613.6 621.9 +6.2 212 15,140 +64
May13 120803 609.3 619.9 607.4 615.5 +9.6 175 18,943 +87
Jul13 120803 597.9 609.0 596.0 605.4 +10.1 90 3,650 +30
Total Volume and Open Interest 10,263 222,225 -1,012
Corn(CBOT)
Sep12 120803 794.00 817.50 787.00 810.00 +16.00 84,270 300,625 -14,026
Dec12 120803 795.25 817.00 788.50 807.50 +11.75 190,483 544,019 +2,549
Mar13 120803 797.00 815.75 790.75 808.75 +11.25 23,989 139,651 -123
May13 120803 789.00 806.25 785.50 802.00 +11.00 5,835 29,679 -50
Jul13 120803 783.25 799.00 779.00 794.75 +9.25 11,415 80,786 +582
Sep13 120803 677.75 689.00 676.50 683.25 -1.50 882 11,620 +177
Dec13 120803 638.00 643.00 632.25 637.75 -1.25 5,300 66,933 +1,613
Mar14 120803 644.25 646.00 643.50 643.50 -2.50 102 1,597 -34
May14 120803 650.00 650.00 644.00 644.75 -3.00 1 355 +0
Jul14 120803 645.25 647.75 645.25 645.25 -2.50 28 968 +2
Total Volume and Open Interest 322,353 1,180,768 -9,294
Wheat(CBOT)
Sep12 120803 863.25 907.00 860.50 891.25 +26.25 54,248 173,174 -2,440
Dec12 120803 877.75 919.50 875.00 903.75 +24.25 41,927 169,880 -858
Mar13 120803 882.00 918.50 880.50 905.00 +20.50 10,371 36,068 -94
May13 120803 860.00 895.75 859.50 881.00 +18.50 2,928 14,162 -695
Jul13 120803 824.00 850.00 824.00 848.25 +21.25 3,866 43,225 +510
Sep13 120803 831.25 850.00 831.25 848.75 +21.00 325 1,269 +35
Total Volume and Open Interest 115,086 464,370 -3,197
Wheat(KCBT)
Sep12 120803 868.00 908.25 865.00 896.00 +27.00 13,969 71,608 -2,564
Dec12 120803 891.00 929.50 887.75 917.75 +26.25 9,178 54,048 +545
Mar13 120803 902.25 932.50 898.75 924.50 +22.25 2,030 12,948 +240
May13 120803 904.00 926.25 901.25 917.00 +18.25 445 6,387 +23
Jul13 120803 848.50 876.00 845.00 876.00 +28.25 376 12,110 +26
Sep13 120803 848.75 877.50 848.75 877.50 +28.75 35 451 +11
Total Volume and Open Interest 26,074 158,328 -1,724
Wheat(MGE)
Sep12 120803 926.50 959.50 923.50 944.50 +18.00 2,800 16,397 +48
Dec12 120803 936.00 969.00 933.00 954.00 +17.50 2,268 16,641 +682
Mar13 120803 943.75 975.00 940.25 961.75 +18.00 476 5,194 +208
May13 120803 960.00 973.75 958.00 965.00 +19.75 48 1,043 +34
Jul13 120803 961.00 971.00 961.00 962.25 +17.00 23 305 +4
Total Volume and Open Interest 5,622 40,065 +980
Oats(CBOT)
Sep12 120803 370.00 379.50 370.00 378.00 +6.25 763 1,234 -337
Dec12 120803 372.75 379.25 369.00 378.00 +5.50 1,540 8,962 +378
Mar13 120803 373.50 379.75 373.25 379.75 +5.75 130 401 +100
May13 120803 381.50 381.50 375.75 381.50 +5.75 0 17 +0
Total Volume and Open Interest 2,433 10,621 +141
Rough Rice(CBOT)
Sep12 120803 15.83 16.02 15.81 15.98 +0.10 1,001 9,248 -537
Nov12 120803 16.15 16.29 16.09 16.25 +0.10 681 4,005 +581
Jan13 120803 16.55 16.55 16.42 16.52 +0.10 73 319 +71
Mar13 120803 16.70 16.81 16.69 16.81 +0.12 3 105 +1
Total Volume and Open Interest 1,758 13,699 +116
Live Cattle(CME)
Aug12 120803 120.350 121.000 119.785 119.980 -0.020 9,020 33,886 -2,116
Oct12 120803 125.330 125.950 124.330 124.385 -0.715 21,612 133,208 +508
Dec12 120803 128.035 128.630 127.100 127.285 -0.415 9,287 73,545 -396
Feb13 120803 131.035 131.850 130.235 130.450 -0.585 6,958 33,758 +657
Apr13 120803 134.500 135.050 133.685 134.100 -0.350 3,357 19,674 +440
Jun13 120803 132.000 132.150 130.950 131.435 -0.265 437 6,190 +182
Total Volume and Open Interest 50,708 302,803 -709
Feeder Cattle(CME)
Aug12 120803 140.350 141.285 138.735 138.950 -0.800 2,973 8,528 -268
Sep12 120803 141.150 141.650 138.700 138.950 -1.600 2,371 7,923 +33
Oct12 120803 142.250 142.935 139.700 140.130 -1.905 2,892 9,706 +294
Nov12 120803 144.880 145.300 142.380 142.800 -1.580 902 4,794 +71
Jan13 120803 148.500 149.000 146.185 146.500 -1.650 625 4,085 +58
Mar13 120803 150.950 151.185 148.600 149.000 -1.900 118 982 +40
Apr13 120803 151.950 151.950 150.500 150.700 -2.300 28 457 +6
Total Volume and Open Interest 9,936 37,013 +248
Lean Hogs(CME)
Aug12 120803 91.850 92.180 89.285 89.550 -2.050 8,688 16,132 -617
Oct12 120803 78.500 78.635 75.800 75.850 -2.375 21,887 97,532 -455
Dec12 120803 76.135 76.500 73.900 73.950 -1.980 10,072 47,877 +50
Feb13 120803 82.800 83.330 80.725 80.930 -2.000 6,382 25,471 +568
Apr13 120803 89.350 89.650 87.450 87.800 -1.350 2,323 18,304 +678
May13 120803 96.300 96.300 94.785 95.500 -0.700 10 783 +2
Jun13 120803 99.000 99.430 97.480 97.700 -1.400 1,904 10,464 +573
Jul13 120803 98.230 98.650 97.200 97.300 -0.550 146 3,397 +64
Total Volume and Open Interest 51,490 222,586 +894
Class III Milk(CME)
Aug12 120803 17.11 17.50 17.10 17.49 +0.32 213 4,171 -71
Sep12 120803 18.45 18.85 18.35 18.77 +0.37 632 4,726 -10
Oct12 120803 18.88 19.23 18.81 19.20 +0.39 150 3,495 +2
Nov12 120803 19.00 19.36 19.00 19.36 +0.36 91 3,086 +1
Dec12 120803 18.97 19.20 18.90 19.20 +0.30 81 2,925 +6
Total Volume and Open Interest 1,382 23,591 -3,642
Cocoa(ICE)
Sep12 120803 2366 2436 2361 2398 +29 16,072 58,967 -1,644
Dec12 120803 2378 2444 2376 2411 +28 9,714 55,178 +282
Mar13 120803 2385 2451 2385 2421 +26 2,355 38,126 +267
May13 120803 2399 2460 2399 2430 +25 745 15,213 +231
Jul13 120803 2414 2463 2407 2436 +21 1,090 8,093 +92
Sep13 120803 2421 2470 2415 2444 +20 348 4,588 +145
Dec13 120803 2431 2483 2424 2452 +18 93 6,124 +1
Total Volume and Open Interest 30,420 191,459 -625
Coffee "C"(ICE)
Sep12 120803 171.65 174.20 171.30 173.80 +2.15 15,973 59,505 -621
Dec12 120803 174.30 176.90 173.95 176.55 +2.25 10,382 47,003 +1,392
Mar13 120803 178.00 180.05 177.50 180.05 +2.30 3,343 19,430 +979
May13 120803 180.55 182.40 180.15 182.40 +2.30 1,334 5,524 +9
Jul13 120803 183.00 184.85 182.50 184.85 +2.35 459 4,232 +127
Sep13 120803 185.10 187.30 185.10 187.30 +2.40 342 1,125 +19
Total Volume and Open Interest 32,056 138,255 +1,977
Orange Juice(ICE)
Sep12 120803 110.85 113.70 109.80 112.20 +2.95 1,468 10,116 -1,215
Nov12 120803 110.45 112.20 108.75 111.25 +2.85 728 8,952 +1,044
Jan13 120803 113.20 113.20 112.20 112.50 +2.70 152 2,198 +149
Mar13 120803 112.85 114.20 112.85 114.20 +2.95 21 1,291 +3
May13 120803 115.10 115.10 115.10 115.10 +3.10 1 182 +0
Jul13 120803 116.20 116.20 116.20 116.20 +3.05 0 10 +0
Total Volume and Open Interest 2,370 22,751 -19
Sugar #11(ICE)
Oct12 120803 22.00 22.14 21.78 22.00 -0.04 43,403 320,843 -67
Mar13 120803 22.46 22.53 22.24 22.44 -0.04 19,312 148,919 +2,160
May13 120803 22.14 22.20 21.96 22.12 -0.08 7,314 46,926 -167
Jul13 120803 22.01 22.04 21.79 21.97 -0.11 3,842 75,514 +44
Oct13 120803 22.05 22.08 21.81 22.01 -0.11 2,266 37,381 +337
Mar14 120803 22.05 22.16 21.95 22.14 -0.09 375 23,896 +85
May14 120803 21.91 21.97 21.78 21.97 -0.03 88 6,994 -7
Jul14 120803 21.82 21.87 21.69 21.87 -0.02 42 5,725 +39
Total Volume and Open Interest 76,708 674,312 +2,448
London Cocoa(LCE)
Sep12 120803 1653 1669 1637 1648 -1 7,332 41,178 -1,475
Dec12 120803 1632 1651 1616 1630 unch 1,943 57,757 +2,681
Mar13 120803 1608 1629 1590 1606 -1 2,219 55,305 +1,634
May13 120803 1600 1626 1585 1602 -1 356 22,483 +583
Jul13 120803 1604 1630 1585 1605 -1 120 10,883 +605
Sep13 120803 1605 1605 1603 1605 -1 277 6,275 +327
Dec13 120803 1601 1632 1594 1606 -3 60 7,395 +85
Total Volume and Open Interest 12,307 201,827 +4,440
London Sugar(LCE)
Oct12 120803 610.70 612.50 605.30 609.60 -0.90 1,941 28,423 +60
Dec12 120803 589.10 589.10 585.00 588.80 -1.10 142 10,806 -51
Mar13 120803 591.00 592.20 587.60 591.10 -1.00 219 12,939 +342
May13 120803 588.50 589.40 586.00 589.00 -1.40 135 3,908 +1
Aug13 120803 582.00 583.40 581.00 583.00 -1.40 118 2,206 -9
Total Volume and Open Interest 2,592 60,387 +348
Cotton(ICE)
Oct12 120803 70.41 73.44 70.27 73.22 +2.78 32 358 +9
Dec12 120803 70.97 73.97 70.74 73.94 +2.97 12,058 133,917 +395
Mar13 120803 71.82 74.99 71.78 74.94 +2.95 2,134 29,646 +887
May13 120803 72.59 75.50 72.58 75.50 +2.76 634 5,801 -39
Jul13 120803 74.20 76.20 73.87 76.19 +2.52 187 6,322 -60
Oct13 120803 77.66 77.66 77.66 77.66 +2.60 0 5 +0
Total Volume and Open Interest 15,070 178,021 +1,207
Lumber(CME)
Sep12 120803 286.7 288.5 285.8 286.4 unch 1,524 4,606 -816
Nov12 120803 282.8 283.4 280.5 280.5 +0.3 1,155 2,638 +445
Jan13 120803 292.3 292.4 290.5 291.0 +0.5 184 580 +50
Mar13 120803 300.1 300.1 299.0 299.0 -2.0 4 139 +0
Total Volume and Open Interest 2,873 7,967 -321
Crude Oil(NYM)
Sep12 120803 87.26 91.74 87.23 91.40 +4.27 281,204 270,036 -13,041
Oct12 120803 87.58 91.98 87.58 91.64 +4.23 77,058 122,142 +8,157
Nov12 120803 88.00 92.23 87.93 91.93 +4.16 44,222 88,998 +5,310
Dec12 120803 88.41 92.64 88.38 92.33 +4.07 50,435 174,477 +1,356
Jan13 120803 89.17 93.03 89.17 92.77 +4.00 18,601 77,243 -702
Feb13 120803 90.20 93.25 89.94 93.13 +3.94 8,187 33,847 +756
Mar13 120803 90.41 93.53 90.12 93.32 +3.86 8,623 38,944 +281
Apr13 120803 91.49 93.36 91.49 93.36 +3.76 3,241 18,825 +377
May13 120803 92.75 93.34 92.62 93.34 +3.67 2,688 20,598 -90
Jun13 120803 90.77 93.55 90.08 93.29 +3.59 16,253 75,565 +1,943
Jul13 120803 91.66 93.31 91.66 93.23 +3.50 2,477 26,195 +699
Aug13 120803 92.58 93.14 92.37 93.14 +3.43 1,462 16,080 -383
Sep13 120803 93.05 93.05 93.05 93.05 +3.34 1,430 23,260 +489
Oct13 120803 92.99 92.99 92.94 92.94 +3.25 868 12,754 -147
Nov13 120803 92.83 92.83 92.83 92.83 +3.16 1,613 17,424 -1,080
Dec13 120803 90.49 93.00 89.95 92.71 +3.07 16,271 121,872 +1,800
Total Volume and Open Interest 540,299 1,402,086 +6,328
e-miNY Crude Oil(NYM)
Aug12 120719 89.975 92.950 89.850 92.650 +2.775 7,097 2,028 -8
Sep12 120803 87.350 91.750 87.300 91.400 +4.275 7,557 2,356 -27
Oct12 120803 87.750 91.925 87.750 91.650 +4.250 398 1,434 +226
Nov12 120803 88.400 92.050 88.400 91.925 +4.150 349 4,631 -47
Dec12 120803 89.175 92.375 88.425 92.325 +4.075 291 6,240 +0
Jan13 120803 91.150 92.775 91.150 92.775 +4.000 18 1,692 +0
Feb13 120803 91.475 93.125 91.475 93.125 +3.925 10 72 -8
Mar13 120803 92.600 93.325 92.600 93.325 +3.875 2 7 +2
Apr13 120803 93.350 93.350 93.350 93.350 +3.750 0 1 +0
May13 120803 93.350 93.350 93.350 93.350 +3.675      
Total Volume and Open Interest 8,627 16,634 +144
Heating Oil(NYM)
Sep12 120803 284.00 293.33 283.99 292.61 +8.38 58,775 91,820 -2,911
Oct12 120803 284.95 293.97 284.84 293.23 +8.24 24,207 41,194 +1,955
Nov12 120803 286.65 294.66 286.64 293.91 +8.11 16,409 31,964 +261
Dec12 120803 286.44 295.23 286.36 294.46 +8.02 22,873 39,547 +643
Jan13 120803 292.30 294.82 292.30 294.80 +7.92 11,051 24,306 -715
Feb13 120803 292.68 294.60 292.68 294.26 +7.83 4,251 10,261 +151
Mar13 120803 287.29 292.67 287.00 292.67 +7.71 5,390 20,064 +2,045
Apr13 120803 289.17 290.51 289.17 290.51 +7.58 4,698 19,597 +667
May13 120803 293.04 293.25 292.74 292.74 +7.44 100 8,713 +13
Jun13 120803 291.56 291.56 291.40 291.55 +7.31 482 7,313 +313
Jul13 120803 291.55 291.55 291.55 291.55 +7.21 59 2,328 +1
Aug13 120803 291.80 291.80 291.80 291.80 +7.15 11 681 +0
Sep13 120803 292.10 292.10 292.10 292.10 +7.10 9 438 +7
Oct13 120803 292.40 292.40 292.40 292.40 +7.05 10 486 +10
Total Volume and Open Interest 148,478 304,005 +2,510
Gasoline(NYMEX)
Sep12 120803 286.50 295.08 285.90 293.10 +6.14 56,295 93,052 -816
Oct12 120803 264.00 272.17 263.94 271.27 +7.10 28,773 44,737 +2,325
Nov12 120803 258.45 265.43 257.91 264.97 +7.00 12,368 26,170 +932
Dec12 120803 254.37 261.50 254.12 261.31 +6.94 11,516 37,640 +504
Jan13 120803 253.18 259.93 252.93 259.77 +6.90 3,042 14,755 +443
Feb13 120803 258.61 259.90 257.88 259.90 +6.94 1,731 4,831 +397
Mar13 120803 254.45 261.16 254.45 261.16 +7.05 1,160 7,127 +459
Apr13 120803 273.50 275.25 273.00 275.25 +7.05 613 6,003 -365
May13 120803 274.04 274.04 274.04 274.04 +7.05 186 1,600 +133
Jun13 120803 265.20 271.63 265.20 271.63 +7.09 183 5,393 +52
Total Volume and Open Interest 115,875 248,950 +4,071
e-miNY RBOB Gasoline(NYM)
Sep12 120803 293.10 293.10 293.10 293.10 +6.10      
Oct12 120803 271.30 271.30 271.27 271.30 +7.10      
Nov12 120803 265.00 265.00 264.97 265.00 +7.00      
Dec12 120803 261.30 261.31 261.30 261.30 +6.90      
Total Volume and Open Interest      
Natural Gas(NYM)
Sep12 120803 2.918 2.955 2.840 2.877 -0.043 180,209 275,488 +1,390
Oct12 120803 2.930 2.958 2.846 2.885 -0.041 71,748 180,653 +4,982
Nov12 120803 3.060 3.089 2.989 3.022 -0.044 46,866 133,148 +3,454
Dec12 120803 3.310 3.335 3.240 3.277 -0.046 24,745 56,352 +814
Jan13 120803 3.427 3.464 3.375 3.409 -0.042 25,137 131,938 +2,526
Feb13 120803 3.436 3.477 3.391 3.423 -0.043 5,427 29,141 -32
Mar13 120803 3.401 3.456 3.375 3.401 -0.041 6,183 48,122 +289
Apr13 120803 3.372 3.436 3.362 3.382 -0.038 9,547 67,084 -1,789
May13 120803 3.397 3.463 3.390 3.410 -0.037 1,131 16,860 +33
Jun13 120803 3.475 3.505 3.428 3.452 -0.034 506 8,932 +40
Jul13 120803 3.500 3.549 3.480 3.497 -0.032 582 13,633 +33
Aug13 120803 3.501 3.572 3.497 3.520 -0.031 450 11,055 +30
Sep13 120803 3.509 3.570 3.501 3.526 -0.031 562 9,029 +0
Oct13 120803 3.551 3.602 3.532 3.553 -0.032 2,287 37,417 +53
Nov13 120803 3.648 3.703 3.643 3.662 -0.031 587 17,342 -27
Dec13 120803 3.880 3.904 3.837 3.872 -0.025 447 16,851 +47
Total Volume and Open Interest 378,111 1,138,531 +11,773
Brent Crude Oil(ICE)
Sep12 120803 105.93 109.13 105.80 108.94 +3.04 206,851 201,657 -12,748
Oct12 120803 104.14 107.64 104.14 107.45 +3.06 137,770 233,734 +1,692
Nov12 120803 103.54 106.75 103.31 106.62 +3.13 72,499 102,053 +5,141
Dec12 120803 102.91 106.29 102.79 106.16 +3.14 76,033 135,954 -2,220
Jan13 120803 102.34 105.96 102.34 105.82 +3.13 17,117 44,029 -326
Feb13 120803 102.25 105.63 102.11 105.50 +3.13 12,082 28,523 -1,615
Mar13 120803 102.41 105.32 102.39 105.20 +3.12 10,057 29,749 -602
Apr13 120803 102.12 104.90 102.12 104.88 +3.10 8,547 15,810 +579
May13 120803 101.83 104.59 101.83 104.56 +3.07 8,547 15,215 +106
Jun13 120803 101.50 104.33 101.49 104.23 +3.03 12,977 59,959 +1,228
Jul13 120803 103.95 103.95 103.95 103.95 +3.01 2,344 14,107 +228
Aug13 120803 103.63 103.63 103.63 103.63 +2.97 1,084 13,306 -106
Sep13 120803 103.30 103.30 103.30 103.30 +2.95 931 14,036 -298
Oct13 120803 102.96 102.96 102.96 102.96 +2.93 435 8,292 -134
Total Volume and Open Interest 593,139 1,164,838 -7,984
Gas Oil(ICE)
Aug12 120803 901.75 929.00 901.25 923.00 +15.00 29,972 70,092 -3,535
Sep12 120803 901.75 928.25 900.75 922.75 +15.25 74,607 128,812 +3,680
Oct12 120803 903.25 926.75 902.25 921.25 +15.50 34,337 80,993 +481
Nov12 120803 898.25 923.25 898.25 917.75 +15.50 8,955 35,367 -844
Dec12 120803 896.50 919.75 896.25 914.25 +15.50 22,491 69,238 +2,534
Jan13 120803 900.00 917.50 896.00 912.25 +15.25 6,175 22,842 -797
Feb13 120803 896.75 914.75 894.50 909.75 +15.50 4,923 18,856 -51
Mar13 120803 893.25 910.75 891.00 906.00 +15.25 3,016 18,233 +372
Apr13 120803 890.00 907.00 887.75 902.25 +14.75 1,508 13,931 +188
May13 120803 886.50 903.25 885.75 898.75 +14.75 986 10,914 +125
Total Volume and Open Interest 192,094 570,937 +1,186
Ethanol(CBOT)
Aug12 120803 2.614 2.614 2.614 2.614 +0.049 76 45 -45
Sep12 120803 2.588 2.606 2.584 2.589 +0.023 245 1,560 -9
Oct12 120803 2.539 2.540 2.521 2.531 +0.026 168 1,568 -19
Nov12 120803 2.493 2.498 2.484 2.485 +0.017 57 1,577 +7
Dec12 120803 2.449 2.470 2.449 2.461 +0.021 81 1,498 -2
Jan13 120803 2.441 2.449 2.441 2.444 +0.021 106 1,609 +25
Feb13 120803 2.402 2.429 2.402 2.427 +0.029 76 1,207 +22
Mar13 120803 2.413 2.428 2.405 2.424 +0.029 62 1,229 +39
Total Volume and Open Interest 1,080 12,220 +107
WTI Crude Oil(ICE)
Sep12 120803 87.42 91.74 87.31 91.40 +4.27 62,616 54,704 -3,833
Oct12 120803 87.63 91.93 87.63 91.64 +4.23 24,466 40,368 +1,039
Nov12 120803 88.28 92.20 88.25 91.93 +4.16 10,137 24,364 +2,028
Dec12 120803 88.90 92.60 88.71 92.33 +4.07 14,944 91,366 -494
Jan13 120803 89.23 92.92 89.23 92.77 +4.00 4,469 18,141 +123
Feb13 120803 91.38 93.13 91.38 93.13 +3.94 2,509 10,835 +883
Mar13 120803 90.33 93.32 90.33 93.32 +3.86 1,848 11,443 +14
Apr13 120803 91.70 93.36 91.70 93.36 +3.76 936 3,734 -162
May13 120803 91.73 93.34 91.73 93.34 +3.67 762 4,750 -73
Jun13 120803 91.72 93.49 91.72 93.29 +3.59 2,722 27,000 +252
Jul13 120803 93.23 93.23 93.23 93.23 +3.50 479 2,465 +10
Aug13 120803 93.14 93.14 93.14 93.14 +3.43 464 3,210 -54
Sep13 120803 92.50 93.05 92.50 93.05 +3.34 331 7,431 -6
Oct13 120803 92.94 92.94 92.94 92.94 +3.25 198 1,713 -93
Nov13 120803 92.83 92.83 92.83 92.83 +3.16 153 3,121 +58
Dec13 120803 90.00 92.97 90.00 92.71 +3.07 4,661 56,186 +692
Total Volume and Open Interest 132,468 441,450 +627
US Dollar Index(ICE)
Sep12 120803 83.430 83.470 82.360 82.445 -1.005 20,038 64,462 -1,008
Dec12 120803 83.800 83.800 82.720 82.770 -1.030 22 719 +3
Mar13 120803 83.160 83.160 83.160 83.160 -1.030      
Total Volume and Open Interest 20,060 65,181 -1,005
Australian Dollar(CME)
Sep12 120803 104.21 105.31 104.06 105.15 +1.06 149,660 148,171 +4,532
Dec12 120803 103.30 104.35 103.28 104.31 +1.03 16 852 +0
Mar13 120803 103.51 103.51 102.54 103.51 +0.97 0 4 +0
Total Volume and Open Interest 149,679 149,032 +4,534
British Pound(CME)
Sep12 120803 155.13 156.57 155.01 156.43 +1.42 111,726 113,566 +3,184
Dec12 120803 155.27 156.53 155.01 156.42 +1.41 38 350 +16
Mar13 120803 156.42 156.42 155.00 156.42 +1.42 10 49 +2
Total Volume and Open Interest 111,774 113,972 +3,202
Canadian Dollar(CME)
Sep12 120803 99.17 100.11 99.12 99.95 +0.83 80,239 92,165 +1,084
Dec12 120803 98.95 99.90 98.92 99.75 +0.83 153 8,003 +13
Mar13 120803 99.30 99.61 98.69 99.51 +0.82 3 1,611 +2
Jun13 120803 98.62 99.30 98.46 99.30 +0.84 0 352 +0
Total Volume and Open Interest 80,395 102,181 +1,099
Japanese Yen(CME)
Sep12 120803 127.87 128.15 127.00 127.28 -0.59 77,733 144,015 +960
Dec12 120803 128.20 128.25 127.27 127.42 -0.60 203 1,013 +10
Mar13 120803 127.53 128.19 127.53 127.61 -0.58 0 31 +0
Total Volume and Open Interest 77,938 145,065 +970
Swiss Franc(CME)
Sep12 120803 101.53 103.24 101.39 103.09 +1.67 33,049 59,330 +37
Dec12 120803 101.87 103.36 101.71 103.35 +1.64 3 241 +0
Mar13 120803 103.65 103.65 101.98 103.65 +1.67 0 2 +0
Total Volume and Open Interest 33,052 59,573 +37
EuroFX(CME)
Sep12 120803 121.88 123.99 121.73 123.82 +2.02 211,572 314,372 +7,893
Dec12 120803 121.98 124.13 121.91 123.97 +2.01 250 4,390 +56
Mar13 120803 124.17 124.17 122.13 124.12 +1.99 0 91 +0
Total Volume and Open Interest 211,823 319,384 +7,948
Mexican Peso(CME)
Aug12 120803 760.2 760.2 747.5 760.2 +12.8      
Sep12 120803 746.8 760.2 745.2 758.0 +12.8 32,108 169,346 -604
Total Volume and Open Interest 32,109 170,373 -604
Brazilian Real(CME)
Sep12 120803 485.20 491.65 485.20 490.40 +5.15 640 3,798 +67
Oct12 120803 487.50 489.50 487.40 488.55 +5.35 60 96 +60
Nov12 120803 486.70 486.70 481.45 486.70 +5.25      
Dec12 120803 484.85 484.85 479.70 484.85 +5.15 0 60 +0
Total Volume and Open Interest 700 16,294 +127
30-Year T-Bonds(CBOT)
Sep12 120803 151~140 151~190 149~080 149~170 -1~310 350,991 606,416 -5,029
Dec12 120803 152~150 152~150 150~070 150~160 -2~030 400 5,248 +8
Mar13 120803 149~240 151~270 149~240 149~240 -2~030 0 3 +0
Total Volume and Open Interest 351,391 611,667 -5,021
10-Year T-Notes(CBOT)
Sep12 120803 134~200 134~225 133~245 133~290 -0~230 882,351 1,692,206 -58,733
Dec12 120803 133~220 133~230 132~250 132~285 -0~240 3,787 8,959 +2,212
Mar13 120803 132~015 132~255 132~015 132~015 -0~240      
Total Volume and Open Interest 886,138 1,701,165 -56,521
5-Year T-Notes(CBOT)
Sep12 120803 124~087 124~093 124~045 124~049 -0~040 442,026 1,156,873 -10,545
Dec12 120803 124~052 124~053 124~010 124~010 -0~043 4,163 8,983 +1,485
Mar13 120803 123~058 123~101 123~058 123~058 -0~043      
Total Volume and Open Interest 446,189 1,165,856 -9,060
2 Year T-Notes(CBOT)
Sep12 120803 110~037 110~038 110~032 110~033 -0~003 279,261 1,014,079 -12,764
Dec12 120803 110~037 110~037 110~033 110~033 -0~003 6,708 35,774 -202
Mar13 120803 109~099 109~102 109~099 109~099 -0~003      
Total Volume and Open Interest 285,969 1,049,853 -12,966
Eurodollars(CME)
Sep12 120803 99.605 99.610 99.590 99.605 unch 198,376 891,739 -26,589
Dec12 120803 99.610 99.620 99.590 99.610 -0.005 207,574 940,079 -12,554
Mar13 120803 99.610 99.615 99.585 99.605 -0.005 169,064 718,825 +7,307
Jun13 120803 99.595 99.600 99.575 99.590 -0.005 123,674 671,293 +7,054
Sep13 120803 99.575 99.580 99.555 99.565 -0.010 142,047 704,134 +5,524
Dec13 120803 99.550 99.550 99.515 99.530 -0.010 125,483 642,737 -8,771
Mar14 120803 99.515 99.525 99.485 99.500 -0.015 117,753 590,951 -7,981
Jun14 120803 99.475 99.485 99.435 99.450 -0.030 113,536 450,680 -2,351
Sep14 120803 99.425 99.430 99.380 99.390 -0.040 114,544 360,679 -428
Dec14 120803 99.350 99.360 99.295 99.305 -0.050 113,839 351,745 +3,429
Mar15 120803 99.290 99.295 99.220 99.230 -0.060 108,309 319,897 +7,902
Jun15 120803 0.886 0.891 0.801 0.816 -0.075 136,832 286,671 +18,079
Sep15 120803 0.761 0.771 0.671 0.686 -0.085 95,961 224,476 -1,327
Dec15 120803 0.631 0.636 0.521 0.536 -0.100 71,265 177,018 +6,453
Mar16 120803 0.501 0.511 0.386 0.401 -0.110 37,233 102,419 +1,921
Jun16 120803 0.376 0.381 0.241 0.261 -0.120 44,825 102,978 +1,925
Sep16 120803 0.236 0.241 0.101 0.121 -0.125 26,525 82,544 +2,031
Dec16 120803 0.086 0.091 6.495 6.525 +6.429 27,218 90,530 +1,871
Total Volume and Open Interest 2,064,875 7,949,590 +15,487
30 Day Federal Funds(CBOT)
Aug12 120803 99.860 99.860 99.850 99.855 unch 11,210 60,172 +2,226
Sep12 120803 99.860 99.865 99.855 99.860 unch 6,265 129,698 +86,291
Oct12 120803 99.860 99.865 99.855 99.860 unch 4,416 57,013 -246
Nov12 120803 99.865 99.865 99.860 99.865 unch 2,159 39,143 -629
Dec12 120803 99.870 99.875 99.865 99.870 unch 4,324 26,648 +118
Jan13 120803 99.870 99.870 99.865 99.870 unch 4,193 20,788 -1,770
Total Volume and Open Interest 43,984 514,675 +84,688
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Sep12 120803 99.705 99.705 99.705 99.705 unch      
Dec12 120803 99.730 99.730 99.730 99.730 unch      
Mar13 120803 99.735 99.735 99.735 99.735 unch      
Jun13 120803 99.770 99.770 99.770 99.770 unch      
Sep13 120803 99.735 99.735 99.735 99.735 unch      
Dec13 120803 99.735 99.735 99.735 99.735 unch      
Mar14 120803 99.735 99.735 99.735 99.735 unch      
Jun14 120803 99.595 99.595 99.595 99.595 unch      
Sep14 120803 99.455 99.455 99.455 99.455 unch      
Dec14 120803 99.660 99.660 99.660 99.660 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Sep12 120803 99.71 99.71 99.71 99.71 unch 0 1,644 +0
Dec12 120803 99.73 99.73 99.73 99.73 unch 0 660 +0
Mar13 120803 99.74 99.74 99.74 99.74 unch 0 183 +0
Jun13 120803 99.77 99.77 99.77 99.77 unch 0 201 +0
Sep13 120803 99.74 99.74 99.74 99.74 unch 0 305 +0
Dec13 120803 99.74 99.74 99.74 99.74 unch 0 384 +0
Mar14 120803 99.74 99.74 99.74 99.74 unch 0 344 +0
Jun14 120803 99.60 99.60 99.60 99.60 unch      
Total Volume and Open Interest 0 3,725 +0
Japanese Gov't Bonds(SGX)
Sep12 120803 144.16 144.57 144.16 144.50 +0.32 3,393 20,678 -96
Dec12 120803 144.09 144.09 144.09 144.09 +0.32 0 7 +0
Mar13 120803 142.00 142.00 142.00 142.00 +0.32      
Total Volume and Open Interest 3,393 20,685 -96
Euro-Bund(EUREX)
Sep12 120803 144.85 144.96 142.68 142.95 -1.93 685,079 860,420 -29,119
Dec12 120803 143.19 143.19 141.00 141.20 -1.91 159 7,137 +16
Mar13 120803 141.20 141.20 141.20 141.20 -1.91 110 110 +110
Total Volume and Open Interest 685,348 867,667 -28,993
Euro-Bobl(EUREX)
Sep12 120803 127.84 127.88 126.93 127.05 -0.85 523,756 616,449 +8,624
Dec12 120803 126.01 126.01 125.39 125.39 -0.85 2,003 4,940 +2,002
Mar13 120803 125.39 125.39 125.39 125.39 -0.85      
Total Volume and Open Interest 525,759 621,389 +10,626
3-Mth Euribor(EUREX)
Sep12 120803 99.675 99.675 99.675 99.675 -0.020 0 3,381 +0
Dec12 120803 99.685 99.685 99.685 99.685 -0.030 0 1,420 +0
Mar13 120803 99.680 99.680 99.680 99.680 -0.030 0 1,193 +0
Total Volume and Open Interest 0 7,602 +0
Long Gilt(LIFFE)
Sep12 120803 121~32 122~05 120~27 121~03 -1~01 139,978 356,771 -11,421
Dec12 120803 120~01 120~01 120~01 120~01 -1~01 0 120 +0
Total Volume and Open Interest 139,978 356,891 -11,421
3-Mth Short Sterling(LIFFE)
Sep12 120803 99.36 99.39 99.35 99.35 -0.01 68,909 389,083 +4,509
Dec12 120803 99.42 99.44 99.40 99.41 -0.02 61,107 357,243 +6,546
Mar13 120803 99.46 99.47 99.43 99.44 -0.02 51,260 333,276 +2,641
Jun13 120803 99.46 99.47 99.42 99.43 -0.03 48,604 317,071 +2,947
Sep13 120803 99.45 99.46 99.41 99.42 -0.03 72,496 388,057 +1,303
Dec13 120803 99.42 99.43 99.38 99.39 -0.03 38,014 243,023 +5,696
Total Volume and Open Interest 433,594 2,739,104 +19,851
3-Mth Euribor(LIFFE)
Sep12 120803 99.695 99.700 99.655 99.675 -0.020 233,281 512,034 +2,949
Dec12 120803 99.715 99.720 99.680 99.685 -0.030 226,047 507,076 -4,258
Mar13 120803 99.710 99.720 99.675 99.680 -0.030 113,850 440,431 -2,444
Total Volume and Open Interest 1,173,719 3,502,850 +11,091
3-Mth Aus T-Bills(SFE)
Sep12 120803 96.58 96.65 96.53 96.58 +0.01 19,234 154,966 -453
Dec12 120803 96.78 96.88 96.71 96.78 unch 26,701 179,336 +6,202
Mar13 120803 96.88 96.98 96.81 96.89 +0.01 17,235 119,113 +3,071
Jun13 120803 96.88 96.99 96.84 96.90 +0.02 7,179 87,633 -784
Sep13 120803 96.82 96.92 96.77 96.85 +0.03 2,850 53,877 -265
Dec13 120803 96.74 96.85 96.70 96.77 +0.03 3,682 43,423 -594
Mar14 120803 96.68 96.79 96.64 96.72 +0.03 1,183 26,348 -307
Jun14 120803 96.63 96.73 96.61 96.65 +0.03 1,260 15,071 +105
Sep14 120803 96.60 96.60 96.60 96.60 +0.03 100 2,182 +86
Dec14 120803 96.53 96.53 96.53 96.53 +0.03 50 446 +49
Total Volume and Open Interest 79,474 682,444 +7,110
10-Year Aus T-Bonds(SFE)
Sep12 120803 96.95 97.06 96.90 96.98 +0.04 74,415 391,976 +825
Dec12 120803 96.98 96.98 96.98 96.98 +0.04      
Total Volume and Open Interest 74,415 391,976 +825
3-Year Aus T-Bonds(SFE)
Sep12 120803 97.40 97.54 97.33 97.45 +0.05 205,230 544,499 -6,573
Dec12 120803 97.45 97.45 97.45 97.45 +0.05      
Total Volume and Open Interest 205,230 544,499 -6,573
Gold(CMX)
Aug12 120803 1589.3 1606.0 1585.1 1606.0 +18.6 3,530 4,447 -1,360
Oct12 120803 1589.1 1607.5 1586.8 1607.1 +18.5 7,985 27,410 -223
Dec12 120803 1592.3 1609.9 1588.5 1609.3 +18.6 156,106 254,378 -2,504
Feb13 120803 1594.2 1611.4 1593.6 1611.4 +18.6 540 21,716 -20
Apr13 120803 1611.1 1613.3 1611.1 1613.3 +18.6 3,247 14,368 -2,321
Jun13 120803 1609.0 1615.3 1606.5 1615.3 +18.7 521 19,991 +95
Aug13 120803 1613.8 1617.3 1613.8 1617.3 +18.8 685 4,084 +588
Oct13 120803 1619.4 1619.4 1619.4 1619.4 +18.8 759 718 -508
Dec13 120803 1611.0 1621.6 1611.0 1621.6 +18.9 246 8,920 -216
Feb14 120803 1624.0 1624.0 1624.0 1624.0 +19.0 0 4 +0
Apr14 120803 1626.5 1626.5 1626.5 1626.5 +19.1 0 2 +0
Jun14 120803 1629.1 1629.1 1629.1 1629.1 +19.2 154 8,269 +154
Total Volume and Open Interest 174,947 396,778 -6,625
Silver(CMX)
Sep12 120803 2710.5 2789.5 2699.0 2780.1 +80.6 44,101 58,251 +686
Dec12 120803 2720.0 2797.0 2707.5 2788.2 +80.8 3,941 31,108 +789
Mar13 120803 2723.0 2794.3 2723.0 2794.3 +81.0 743 4,317 -121
May13 120803 2796.3 2796.3 2796.3 2796.3 +81.0 76 3,058 +46
Jul13 120803 2747.0 2797.8 2747.0 2797.8 +81.2 159 4,617 +118
Sep13 120803 2798.6 2798.6 2798.6 2798.6 +81.2 8 1,806 +7
Dec13 120803 2799.7 2799.7 2799.7 2799.7 +81.5 53 11,740 +11
Total Volume and Open Interest 49,178 123,385 +1,576
Platinum(NYMEX)
Oct12 120803 1388.0 1423.9 1384.1 1414.4 +26.6 9,799 49,583 +387
Jan13 120803 1392.2 1422.9 1387.6 1417.2 +26.2 185 3,104 +111
Apr13 120803 1420.2 1420.2 1420.2 1420.2 +26.2 14 40 +13
Jul13 120803 1421.2 1421.2 1421.2 1421.2 +26.2 0 1 +0
Total Volume and Open Interest 9,998 52,731 +511
Palladium(NYMEX)
Sep12 120803 569.35 583.10 567.80 578.20 +10.35 2,517 21,879 -214
Dec12 120803 576.90 583.20 576.00 580.20 +10.40 409 1,903 +298
Mar13 120803 581.20 581.20 581.20 581.20 +10.40      
Total Volume and Open Interest 2,926 23,782 +84
Copper(CMX)
Sep12 120803 330.15 337.40 329.85 336.75 +7.70 50,154 79,351 +2,157
Dec12 120803 331.20 338.50 331.05 337.95 +7.70 8,294 43,304 +437
Mar13 120803 334.70 339.20 332.65 339.10 +7.70 1,293 9,085 +438
May13 120803 333.80 339.80 333.80 339.80 +7.75 16 1,794 +4
Jul13 120803 334.40 340.25 334.40 340.10 +7.65 74 939 +11
Total Volume and Open Interest 61,385 145,765 +2,991
DJIA Index(CBOT)
Sep12 120803 12869 13075 12821 13055 +224 190 11,567 +46
Dec12 120803 12975 12975 12750 12975 +225 0 41 +0
Mar13 120803 12901 12901 12676 12901 +225      
Jun13 120803 12825 12825 12600 12825 +225      
Total Volume and Open Interest 190 11,608 +46
E-mini DJIA Index(CBOT)
Sep12 120803 12829 13080 12813 13055 +224 109,956 99,899 +1,915
Dec12 120803 12770 12997 12770 12975 +225 9 166 -1
Mar13 120803 12901 12901 12901 12901 +225 0 2 +0
Jun13 120803 12825 12825 12825 12825 +225 0 38 +0
Total Volume and Open Interest 109,965 100,105 +1,914
S & P 500(CME)
Sep12 120803 1362.20 1390.50 1360.00 1389.00 +27.10 7,636 216,550 -1,823
Dec12 120803 1379.50 1383.80 1378.80 1381.90 +27.10 123 11,436 -9
Mar13 120803 1375.00 1376.90 1373.90 1375.00 +27.10 0 659 +0
Jun13 120803 1365.50 1370.00 1365.00 1368.10 +27.10 0 19 +0
Total Volume and Open Interest 7,759 228,664 -1,832
S & P 500 E-Mini(Globex)
Sep12 120803 1362.25 1390.50 1360.00 1389.00 +27.00 1,800,024 2,754,324 +22,199
Dec12 120803 1354.00 1383.00 1353.25 1382.00 +27.25 3,884 23,000 +157
Total Volume and Open Interest 1,803,981 2,778,872 +22,373
NASDAQ 100(CME)
Sep12 120803 2621.50 2682.00 2616.80 2671.00 +52.50 1,231 9,568 +653
Dec12 120803 2663.50 2672.00 2663.50 2663.50 +52.50 0 7 +0
Mar13 120803 2658.00 2658.00 2605.50 2658.00 +52.50      
Total Volume and Open Interest 1,231 9,575 +653
NASDAQ 100 E-Mini(Globex)
Sep12 120803 2619.80 2681.30 2616.00 2671.00 +52.50 252,194 366,844 -1,348
Dec12 120803 2628.50 2674.50 2628.50 2663.50 +52.50 2 300 +0
Total Volume and Open Interest 252,196 367,154 -1,348
S & P Midcap 400(CME)
Sep12 120803 942.80 944.50 942.80 942.80 +17.30 182 1,649 -92
Dec12 120803 938.90 938.90 938.90 938.90 +17.30      
Mar13 120803 936.90 936.90 936.90 936.90 +17.30      
Total Volume and Open Interest 182 1,649 -92
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Sep12 120803 8585 8705 8520 8685 +115 2,871 31,448 +194
Dec12 120803 8645 8645 8530 8645 +115 0 7 +0
Total Volume and Open Interest 2,871 31,455 +194
Nikkei 225(SGX)
Sep12 120803 8630 8685 8500 8555 -70 91,911 185,052 -11,501
Dec12 120803 8505 8505 8460 8490 -70 20 10,750 +1
Mar13 120803 8480 8480 8480 8480 -65 0 48 +0
Total Volume and Open Interest 91,994 203,626 -11,518
CAC 40(EURONEXT)
Aug12 120803 3235.5 3382.0 3232.5 3372.0 +138.0 233,864 283,488 -6,609
Sep12 120803 3227.5 3375.0 3227.5 3364.5 +137.5 1,411 40,410 +449
Oct12 120803 3299.0 3353.5 3299.0 3353.5 +138.0 0 3 +0
Total Volume and Open Interest 235,275 324,007 -6,160
Hang Seng Index(HKFE)
Aug12 120803 19450 19664 19381 19655 +25 71,033 82,297 +942
Sep12 120803 19354 19564 19295 19564 +21 3,182 7,195 +2,267
Total Volume and Open Interest 74,445 94,696 +3,216
DAX(EUREX)
Sep12 120803 6612.0 6890.5 6606.5 6867.5 +254.5 109,714 163,522 +790
Dec12 120803 6611.0 6885.0 6611.0 6867.0 +254.5 644 10,448 +303
Mar13 120803 6705.0 6873.5 6705.0 6869.5 +255.0 13 800 -2
Total Volume and Open Interest 110,371 174,770 +1,091
FT-SE 100(EURONEXT)
Sep12 120803 5616.50 5752.50 5615.50 5742.00 +117.50 138,325 623,585 -411
Dec12 120803 5589.00 5718.00 5589.00 5712.00 +118.00 44 660 +10
Mar13 120803 5669.00 5669.00 5669.00 5669.00 +118.00 0 247 +0
Total Volume and Open Interest 138,369 624,492 -401
SPI 200(SFE)
Sep12 120803 4229.0 4255.0 4168.0 4185.0 -43.0 21,765 239,251 -241
Dec12 120803 4191.0 4191.0 4172.0 4182.0 -43.0 20 5,936 -2
Mar13 120803 4145.0 4145.0 4145.0 4145.0 -43.0 0 1,404 +0
Total Volume and Open Interest 21,792 248,428 -236
GSCI(CME)
Aug12 120803 633.00 649.00 633.00 647.00 +17.50 743 7,288 -392
Sep12 120803 631.00 647.00 631.00 645.00 +17.50 90 941 +82
Oct12 120803 645.50 647.50 628.45 645.50 +17.00      
Total Volume and Open Interest 833 8,229 -310
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.

Copyright © 2020 Moore Research Center, Inc. All Rights Reserved.
www.mrci.comsales@mrci.com
Toll Free: 800-927-7259