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 Mon August 06, 2012
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Aug12 120806 1630.00 1630.00 1606.75 1607.50 -48.75 4,130 3,783 -1,949
Sep12 120806 1608.75 1612.75 1586.75 1592.50 -43.25 19,662 43,667 +1,106
Nov12 120806 1601.00 1601.75 1575.75 1584.25 -44.50 123,100 387,775 +970
Jan13 120806 1600.75 1625.00 1579.25 1582.50 -42.50 14,335 80,429 -621
Mar13 120806 1524.50 1541.75 1500.00 1515.25 -26.50 13,956 82,200 -1,611
May13 120806 1441.00 1456.75 1420.00 1445.00 -11.75 7,256 80,424 +884
Jul13 120806 1433.25 1444.00 1410.00 1432.25 -11.75 4,505 56,523 +456
Aug13 120806 1403.75 1417.75 1403.75 1407.25 -10.50 4 301 +3
Sep13 120806 1339.00 1353.00 1334.50 1334.50 -18.50 5 345 +2
Nov13 120806 1275.00 1292.50 1256.75 1273.75 -17.50 1,522 23,856 +27
Jan14 120806 1277.75 1295.00 1277.75 1277.75 -17.25 0 190 +0
Mar14 120806 1278.25 1295.50 1278.25 1278.25 -17.25 0 13 +0
May14 120806 1278.25 1295.50 1278.25 1278.25 -17.25 1 2 +1
Jul14 120806 1282.25 1299.50 1282.25 1282.25 -17.25 0 9 +0
Total Volume and Open Interest 188,536 760,686 -689
Soybean Meal(CBOT)
Aug12 120806 529.40 529.40 517.00 518.20 -13.30 2,594 5,348 -929
Sep12 120806 505.10 505.10 493.10 497.50 -12.30 15,319 42,581 +101
Oct12 120806 493.20 493.20 482.00 483.50 -13.70 6,013 27,566 +576
Dec12 120806 485.60 499.00 474.10 478.20 -14.10 31,309 110,210 +980
Jan13 120806 479.20 484.70 467.40 471.60 -13.10 1,858 11,703 -136
Mar13 120806 451.40 452.20 441.90 447.30 -6.70 1,625 13,761 +365
May13 120806 407.10 417.50 407.10 414.60 -2.40 1,714 12,381 -15
Jul13 120806 406.50 410.50 401.00 407.30 -2.80 2,319 12,903 +264
Aug13 120806 390.00 396.60 390.00 393.50 -3.10 265 561 -70
Sep13 120806 375.40 378.50 375.40 375.40 -3.10 71 580 +11
Total Volume and Open Interest 63,218 244,382 +1,155
Soybean Oil(CBOT)
Aug12 120806 51.81 51.81 51.12 51.48 -0.56 5,393 3,658 -1,070
Sep12 120806 51.86 52.22 51.29 51.70 -0.58 25,059 62,884 -406
Oct12 120806 51.62 52.29 51.25 51.89 -0.58 5,495 25,161 -88
Dec12 120806 52.50 52.85 51.84 52.29 -0.59 41,160 154,920 +1,782
Jan13 120806 52.66 53.07 52.35 52.55 -0.59 3,229 25,331 +759
Mar13 120806 52.75 53.37 52.60 52.78 -0.59 3,148 18,142 -455
May13 120806 52.79 53.57 52.55 52.98 -0.59 2,103 12,454 +197
Jul13 120806 53.18 53.82 53.05 53.22 -0.60 2,845 12,651 -131
Aug13 120806 53.30 53.82 53.23 53.23 -0.59 386 2,089 +81
Sep13 120806 53.25 53.68 52.85 53.22 -0.46 329 1,255 +11
Total Volume and Open Interest 89,756 327,876 +691
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 120806 803.25 807.75 793.00 803.00 -7.00 68,543 290,751 -9,874
Dec12 120806 800.00 809.75 789.25 805.00 -2.50 152,965 547,048 +3,029
Mar13 120806 802.25 811.00 792.25 807.50 -1.25 29,536 143,395 +3,744
May13 120806 793.00 804.00 786.75 800.75 -1.25 5,874 30,293 +614
Jul13 120806 788.75 798.00 779.50 795.25 +0.50 8,976 82,239 +1,453
Sep13 120806 675.00 686.25 672.00 686.25 +3.00 930 11,826 +206
Dec13 120806 632.25 641.00 628.00 640.00 +2.25 2,872 67,091 +158
Mar14 120806 640.75 646.50 640.75 646.50 +3.00 73 1,586 -11
May14 120806 640.00 649.00 640.00 649.00 +4.25 2 354 -1
Jul14 120806 651.25 651.25 645.25 651.25 +6.00 13 970 +2
Total Volume and Open Interest 269,828 1,180,115 -653
Wheat(CBOT)
Sep12 120806 883.25 897.25 876.75 893.25 +2.00 45,787 168,699 -4,475
Dec12 120806 895.50 909.75 889.50 906.25 +2.50 35,685 170,834 +954
Mar13 120806 899.25 914.50 892.50 911.25 +6.25 9,234 36,621 +553
May13 120806 870.25 894.25 870.25 891.50 +10.50 4,288 13,336 -826
Jul13 120806 848.00 857.75 837.75 855.50 +7.25 4,694 44,317 +1,092
Sep13 120806 847.75 857.75 840.00 855.75 +7.00 139 1,262 -7
Total Volume and Open Interest 101,116 461,885 -2,485
Wheat(KCBT)
Sep12 120806 889.25 898.00 881.50 896.00 unch 10,891 69,252 -2,356
Dec12 120806 912.50 920.50 904.25 919.00 +1.25 7,341 54,172 +124
Mar13 120806 916.50 928.25 909.50 927.25 +2.75 1,531 13,309 +361
May13 120806 916.75 921.75 912.00 921.75 +4.75 203 6,528 +141
Jul13 120806 868.25 875.00 861.75 872.00 -4.00 254 12,138 +28
Sep13 120806 863.50 875.00 863.50 872.00 -5.50 31 452 +1
Total Volume and Open Interest 20,273 156,632 -1,696
Wheat(MGE)
Sep12 120806 940.00 951.00 930.25 939.00 -5.50 3,200 15,667 -730
Dec12 120806 952.00 960.75 940.50 947.00 -7.00 2,371 16,831 +190
Mar13 120806 960.00 966.75 949.75 957.00 -4.75 509 5,334 +140
May13 120806 963.75 963.75 952.75 955.75 -9.25 82 1,073 +30
Jul13 120806 963.50 963.50 952.75 953.25 -9.00 81 317 +12
Total Volume and Open Interest 6,813 40,094 +29
Oats(CBOT)
Sep12 120806 375.50 378.00 369.00 373.50 -4.50 60 1,246 +12
Dec12 120806 375.75 378.00 369.50 375.00 -3.00 840 8,983 +21
Mar13 120806 376.00 379.75 373.00 376.25 -3.50 47 403 +2
May13 120806 378.00 381.50 378.00 378.00 -3.50 0 17 +0
Total Volume and Open Interest 947 10,656 +35
Rough Rice(CBOT)
Sep12 120806 15.93 16.09 15.78 15.95 -0.03 615 9,377 +129
Nov12 120806 16.14 16.36 16.05 16.23 -0.02 82 4,025 +20
Jan13 120806 16.56 16.60 16.44 16.50 -0.02 1 319 +0
Mar13 120806 16.70 16.84 16.70 16.76 -0.04 4 105 +0
Total Volume and Open Interest 702 13,848 +149
Live Cattle(CME)
Aug12 120806 120.000 120.930 119.600 119.980 unch 15,584 30,502 -3,384
Oct12 120806 124.480 125.650 124.285 124.350 -0.035 23,119 134,543 +1,335
Dec12 120806 127.500 128.325 127.035 127.135 -0.150 15,389 75,753 +2,208
Feb13 120806 130.600 131.325 130.235 130.485 +0.035 6,183 33,245 -513
Apr13 120806 134.300 134.700 133.850 134.150 +0.050 3,114 20,614 +940
Jun13 120806 131.400 132.100 131.150 131.400 -0.035 394 6,300 +110
Total Volume and Open Interest 63,864 303,515 +712
Feeder Cattle(CME)
Aug12 120806 139.880 140.825 138.400 138.435 -0.515 2,363 7,626 -902
Sep12 120806 139.900 140.630 138.785 138.800 -0.150 2,076 7,767 -156
Oct12 120806 140.685 141.700 140.000 140.050 -0.080 2,676 10,024 +318
Nov12 120806 143.600 144.130 142.485 142.500 -0.300 585 4,730 -64
Jan13 120806 147.500 147.950 146.130 146.150 -0.350 357 4,054 -31
Mar13 120806 149.985 150.435 149.000 149.300 +0.300 111 1,020 +38
Apr13 120806 151.400 151.500 150.600 150.600 -0.100 53 478 +21
Total Volume and Open Interest 8,273 36,267 -746
Lean Hogs(CME)
Aug12 120806 89.650 90.150 88.600 88.730 -0.820 10,429 14,282 -1,850
Oct12 120806 76.000 76.250 75.100 75.180 -0.670 18,979 96,114 -1,418
Dec12 120806 74.225 74.300 72.885 72.900 -1.050 6,125 47,467 -410
Feb13 120806 81.000 81.100 80.135 80.330 -0.600 5,130 25,378 -93
Apr13 120806 87.830 87.930 86.930 87.350 -0.450 2,097 18,348 +44
May13 120806 94.550 95.180 94.550 95.180 -0.320 33 783 +0
Jun13 120806 97.700 98.000 97.250 97.700 unch 1,555 10,648 +184
Jul13 120806 96.850 97.350 96.800 97.300 unch 112 3,423 +26
Total Volume and Open Interest 44,556 219,115 -3,471
Class III Milk(CME)
Aug12 120806 17.50 17.57 17.45 17.57 +0.08 100 4,132 -39
Sep12 120806 18.84 19.20 18.82 19.12 +0.35 89 4,750 +24
Oct12 120806 19.22 19.57 19.22 19.55 +0.35 25 3,497 +2
Nov12 120806 19.35 19.70 19.35 19.65 +0.29 21 3,084 -2
Dec12 120806 19.20 19.35 19.10 19.35 +0.15 15 2,930 +5
Total Volume and Open Interest 346 23,642 +51
Cocoa(ICE)
Sep12 120806 2386 2405 2352 2398 unch 15,993 54,360 -4,607
Dec12 120806 2396 2414 2364 2409 -2 8,845 58,235 +3,057
Mar13 120806 2401 2425 2374 2419 -2 2,758 38,076 -50
May13 120806 2408 2432 2384 2426 -4 481 15,272 +59
Jul13 120806 2401 2437 2391 2432 -4 175 8,084 -9
Sep13 120806 2410 2442 2400 2441 -3 333 4,620 +32
Dec13 120806 2421 2452 2421 2452 unch 104 6,079 -45
Total Volume and Open Interest 28,752 189,954 -1,505
Coffee "C"(ICE)
Sep12 120806 173.10 177.85 173.00 175.50 +1.70 14,350 56,470 -3,035
Dec12 120806 175.55 180.50 175.55 178.20 +1.65 9,908 47,415 +412
Mar13 120806 180.70 183.85 180.70 181.70 +1.65 2,973 19,650 +220
May13 120806 183.30 186.10 183.30 184.05 +1.65 536 5,451 -73
Jul13 120806 186.35 187.15 186.30 186.45 +1.60 159 4,298 +66
Sep13 120806 188.80 189.50 188.80 188.85 +1.55 14 1,130 +5
Total Volume and Open Interest 27,942 135,851 -2,404
Orange Juice(ICE)
Sep12 120806 112.75 113.35 108.55 111.10 -1.10 1,622 10,080 -36
Nov12 120806 111.85 112.00 107.25 109.90 -1.35 760 9,346 +394
Jan13 120806 113.00 113.00 108.75 111.50 -1.00 66 2,303 +105
Mar13 120806 114.00 114.00 110.55 113.00 -1.20 12 1,298 +7
May13 120806 112.75 114.25 112.75 114.25 -0.85 7 189 +7
Jul13 120806 114.00 115.45 114.00 115.45 -0.75 0 10 +0
Total Volume and Open Interest 2,467 23,228 +477
Sugar #11(ICE)
Oct12 120806 22.00 22.10 21.67 21.83 -0.17 41,715 316,856 -3,987
Mar13 120806 22.50 22.52 22.15 22.29 -0.15 16,589 149,633 +714
May13 120806 22.20 22.20 21.83 21.95 -0.17 6,581 45,617 -1,309
Jul13 120806 21.92 22.05 21.68 21.80 -0.17 3,904 76,804 +1,290
Oct13 120806 22.00 22.07 21.72 21.84 -0.17 2,174 37,693 +312
Mar14 120806 22.20 22.20 21.90 22.01 -0.13 251 23,961 +65
May14 120806 22.00 22.01 21.81 21.86 -0.11 79 6,942 -52
Jul14 120806 21.90 21.93 21.68 21.78 -0.09 51 5,749 +24
Total Volume and Open Interest 71,425 671,377 -2,935
London Cocoa(LCE)
Sep12 120806 1642 1649 1631 1642 -6 5,297 40,097 -1,081
Dec12 120806 1627 1632 1614 1630 unch 5,122 58,237 +480
Mar13 120806 1604 1607 1592 1606 unch 2,603 55,758 +453
May13 120806 1595 1603 1588 1602 unch 912 22,631 +148
Jul13 120806 1601 1608 1595 1605 unch 1,152 10,948 +65
Sep13 120806 1605 1605 1605 1605 unch 3 6,503 +228
Dec13 120806 1606 1606 1606 1606 unch 313 7,395 +0
Total Volume and Open Interest 15,402 202,120 +293
London Sugar(LCE)
Oct12 120806 607.20 613.10 606.90 607.70 -1.90 2,765 28,431 +8
Dec12 120806 586.10 590.30 585.00 585.30 -3.50 397 10,801 -5
Mar13 120806 590.00 592.20 587.60 587.70 -3.40 201 12,946 +7
May13 120806 588.00 590.00 585.00 585.10 -3.90 90 3,860 -48
Aug13 120806 582.00 584.00 579.40 579.40 -3.60 23 2,184 -22
Total Volume and Open Interest 3,476 60,342 -45
Cotton(ICE)
Oct12 120806 73.03 75.12 73.01 75.12 +1.90 26 354 -4
Dec12 120806 73.79 75.79 73.30 75.72 +1.78 9,205 134,495 +578
Mar13 120806 74.60 76.76 74.39 76.69 +1.75 1,075 29,882 +236
May13 120806 75.20 77.07 75.03 76.98 +1.48 59 5,795 -6
Jul13 120806 75.90 77.53 75.80 77.53 +1.34 68 6,315 -7
Oct13 120806 78.60 78.60 78.60 78.60 +0.94 0 5 +0
Total Volume and Open Interest 10,462 178,830 +809
Lumber(CME)
Sep12 120806 288.3 290.5 285.6 288.8 +2.4 574 4,349 -257
Nov12 120806 283.1 285.7 281.2 284.1 +3.6 228 2,629 -9
Jan13 120806 293.4 293.5 290.5 292.3 +1.3 131 670 +90
Mar13 120806 300.1 300.1 300.1 300.1 +1.1 12 149 +10
Total Volume and Open Interest 945 7,801 -166
Crude Oil(NYM)
Sep12 120806 91.34 92.33 90.63 92.20 +0.80 302,698 266,005 -4,031
Oct12 120806 91.62 92.59 90.89 92.46 +0.82 72,171 135,275 +13,133
Nov12 120806 91.98 92.87 91.23 92.76 +0.83 43,634 90,615 +1,617
Dec12 120806 92.29 93.25 91.60 93.15 +0.82 61,789 179,271 +4,794
Jan13 120806 92.56 93.66 92.09 93.59 +0.82 16,311 77,506 +263
Feb13 120806 92.90 93.96 92.44 93.96 +0.83 11,460 34,530 +683
Mar13 120806 93.06 94.20 92.83 94.17 +0.85 11,749 39,756 +812
Apr13 120806 93.11 94.23 93.10 94.23 +0.87 5,747 18,954 +129
May13 120806 93.05 94.22 93.05 94.22 +0.88 4,799 20,572 -26
Jun13 120806 92.94 94.28 92.66 94.19 +0.90 16,048 74,717 -848
Jul13 120806 92.81 94.15 92.81 94.13 +0.90 2,908 26,748 +553
Aug13 120806 94.04 94.04 94.04 94.04 +0.90 1,797 15,988 -92
Sep13 120806 93.95 93.95 93.95 93.95 +0.90 1,533 22,863 -397
Oct13 120806 93.83 93.83 93.83 93.83 +0.89 1,566 12,726 -28
Nov13 120806 93.71 93.71 93.71 93.71 +0.88 1,799 17,601 +177
Dec13 120806 92.46 93.65 92.19 93.59 +0.88 19,371 120,398 -1,474
Total Volume and Open Interest 581,707 1,417,427 +15,341
e-miNY Crude Oil(NYM)
Aug12 120719 89.975 92.950 89.850 92.650 +2.775 7,097 2,028 -8
Sep12 120806 91.375 92.325 90.650 92.200 +0.800 9,706 2,699 +343
Oct12 120806 91.300 92.575 90.900 92.450 +0.800 411 1,669 +235
Nov12 120806 91.725 92.750 91.650 92.750 +0.825 184 4,622 -9
Dec12 120806 92.100 93.150 92.100 93.150 +0.825 182 6,241 +1
Jan13 120806 93.600 93.600 93.600 93.600 +0.825 33 1,692 +0
Feb13 120806 93.950 93.950 93.950 93.950 +0.825 3 71 -1
Mar13 120806 94.175 94.175 94.175 94.175 +0.850 2 7 +0
Apr13 120806 94.225 94.225 94.225 94.225 +0.875 3 2 +1
May13 120806 94.225 94.225 94.225 94.225 +0.875      
Total Volume and Open Interest 10,524 17,204 +570
Heating Oil(NYM)
Sep12 120806 292.61 294.74 290.78 294.09 +1.48 65,773 94,889 +3,069
Oct12 120806 293.73 295.58 291.60 294.93 +1.70 31,489 42,130 +936
Nov12 120806 293.76 296.28 292.60 295.75 +1.84 16,429 32,721 +757
Dec12 120806 293.73 297.02 292.91 296.41 +1.95 26,680 39,456 -91
Jan13 120806 294.15 296.96 293.75 296.86 +2.06 10,842 24,069 -237
Feb13 120806 293.61 296.58 293.54 296.32 +2.06 5,871 9,182 -1,079
Mar13 120806 292.01 294.73 292.01 294.73 +2.06 6,462 20,527 +463
Apr13 120806 290.10 292.58 290.10 292.58 +2.07 4,415 20,246 +649
May13 120806 294.81 294.81 294.81 294.81 +2.07 307 8,812 +99
Jun13 120806 293.65 293.67 293.62 293.62 +2.07 984 7,399 +86
Jul13 120806 293.62 293.62 293.62 293.62 +2.07 487 2,480 +152
Aug13 120806 293.87 293.87 293.87 293.87 +2.07 499 834 +153
Sep13 120806 294.20 294.20 294.20 294.20 +2.10 358 734 +296
Oct13 120806 294.50 294.50 294.50 294.50 +2.10 3 485 -1
Total Volume and Open Interest 170,977 309,194 +5,189
Gasoline(NYMEX)
Sep12 120806 292.78 293.45 287.88 292.22 -0.88 65,027 91,023 -2,029
Oct12 120806 271.69 272.60 267.78 271.73 +0.46 38,245 45,008 +271
Nov12 120806 263.62 266.84 262.50 266.04 +1.07 17,319 25,809 -361
Dec12 120806 260.50 263.55 259.27 262.92 +1.61 18,131 37,937 +297
Jan13 120806 258.53 262.10 258.15 261.70 +1.93 5,805 15,399 +644
Feb13 120806 258.67 262.41 258.58 261.95 +2.05 3,347 5,581 +750
Mar13 120806 260.22 263.28 259.96 263.28 +2.12 1,718 7,252 +125
Apr13 120806 274.49 277.48 274.17 277.48 +2.23 970 6,203 +200
May13 120806 276.30 276.30 276.30 276.30 +2.26 724 1,768 +168
Jun13 120806 270.34 274.09 270.34 273.95 +2.32 812 5,677 +284
Total Volume and Open Interest 152,209 249,345 +395
e-miNY RBOB Gasoline(NYM)
Sep12 120806 292.20 292.22 292.20 292.20 -0.90      
Oct12 120806 271.70 271.73 271.70 271.70 +0.40      
Nov12 120806 266.00 266.04 266.00 266.00 +1.00      
Dec12 120806 262.90 262.92 262.90 262.90 +1.60      
Total Volume and Open Interest      
Natural Gas(NYM)
Sep12 120806 2.841 2.938 2.801 2.908 +0.031 198,966 258,593 -16,895
Oct12 120806 2.849 2.944 2.808 2.918 +0.033 78,047 183,657 +3,004
Nov12 120806 2.988 3.087 2.948 3.063 +0.041 55,030 133,648 +500
Dec12 120806 3.250 3.349 3.205 3.323 +0.046 39,974 54,747 -1,605
Jan13 120806 3.356 3.474 3.337 3.454 +0.045 34,985 134,502 +2,564
Feb13 120806 3.370 3.487 3.356 3.468 +0.045 5,790 28,745 -396
Mar13 120806 3.375 3.466 3.342 3.447 +0.046 7,543 47,532 -590
Apr13 120806 3.331 3.450 3.325 3.430 +0.048 9,762 65,811 -1,273
May13 120806 3.352 3.477 3.352 3.458 +0.048 1,558 17,150 +290
Jun13 120806 3.399 3.520 3.398 3.501 +0.049 983 8,906 -26
Jul13 120806 3.475 3.563 3.450 3.547 +0.050 1,224 13,480 -153
Aug13 120806 3.500 3.587 3.465 3.570 +0.050 680 10,992 -63
Sep13 120806 3.505 3.603 3.470 3.576 +0.050 848 9,082 +53
Oct13 120806 3.532 3.613 3.498 3.602 +0.049 3,235 38,146 +729
Nov13 120806 3.630 3.724 3.611 3.710 +0.048 806 17,380 +38
Dec13 120806 3.845 3.927 3.825 3.916 +0.044 565 16,894 +43
Total Volume and Open Interest 441,281 1,125,122 -13,409
Brent Crude Oil(ICE)
Sep12 120806 108.60 109.77 107.90 109.55 +0.61 259,588 186,060 -15,597
Oct12 120806 107.52 108.33 106.58 108.18 +0.73 175,445 233,438 -296
Nov12 120806 106.69 107.61 105.84 107.46 +0.84 89,288 109,385 +7,332
Dec12 120806 106.23 107.19 105.42 107.04 +0.88 95,214 137,568 +1,614
Jan13 120806 105.53 106.86 105.23 106.73 +0.91 17,041 43,225 -804
Feb13 120806 105.13 106.56 104.90 106.43 +0.93 12,402 28,280 -243
Mar13 120806 104.78 106.26 104.62 106.14 +0.94 11,356 29,975 +226
Apr13 120806 104.55 105.86 104.41 105.82 +0.94 5,605 15,680 -130
May13 120806 104.23 105.52 104.12 105.49 +0.93 4,498 15,142 -73
Jun13 120806 103.88 105.20 103.78 105.14 +0.91 17,893 58,294 -1,665
Jul13 120806 104.85 104.85 104.85 104.85 +0.90 3,497 14,442 +335
Aug13 120806 104.52 104.52 104.52 104.52 +0.89 2,055 13,138 -168
Sep13 120806 104.19 104.19 104.19 104.19 +0.89 1,808 14,596 +560
Oct13 120806 103.85 103.85 103.85 103.85 +0.89 651 8,128 -164
Total Volume and Open Interest 742,045 1,159,800 -5,038
Gas Oil(ICE)
Aug12 120806 927.25 934.00 921.75 930.25 +7.25 30,052 66,120 -3,972
Sep12 120806 926.50 934.25 921.25 930.25 +7.50 88,708 130,599 +1,787
Oct12 120806 922.00 932.75 920.00 929.00 +7.75 42,546 83,522 +2,529
Nov12 120806 920.00 929.50 916.50 925.75 +8.00 16,061 37,049 +1,682
Dec12 120806 915.50 925.50 913.00 922.00 +7.75 25,455 70,444 +1,206
Jan13 120806 913.25 923.25 911.00 920.25 +8.00 8,096 23,197 +355
Feb13 120806 910.50 919.25 910.00 917.75 +8.00 3,259 19,117 +261
Mar13 120806 906.75 914.00 906.25 914.00 +8.00 4,091 18,892 +659
Apr13 120806 903.00 910.50 902.75 910.50 +8.25 2,441 13,842 -89
May13 120806 899.25 907.00 898.00 907.00 +8.25 1,507 10,802 -112
Total Volume and Open Interest 228,679 575,174 +4,237
Ethanol(CBOT)
Aug12 120803 2.614 2.614 2.614 2.614 +0.049 76 45 -45
Sep12 120806 2.563 2.584 2.553 2.578 -0.011 473 1,463 -97
Oct12 120806 2.503 2.524 2.491 2.520 -0.011 350 1,543 -25
Nov12 120806 2.465 2.476 2.460 2.467 -0.018 177 1,580 +3
Dec12 120806 2.441 2.454 2.441 2.444 -0.017 159 1,519 +21
Jan13 120806 2.427 2.437 2.427 2.430 -0.014 135 1,662 +53
Feb13 120806 2.410 2.419 2.410 2.411 -0.016 74 1,205 -2
Mar13 120806 2.403 2.411 2.400 2.403 -0.021 87 1,263 +34
Total Volume and Open Interest 1,644 12,234 +14
WTI Crude Oil(ICE)
Sep12 120806 91.36 92.33 90.63 92.20 +0.80 67,898 54,016 -688
Oct12 120806 91.43 92.57 90.90 92.46 +0.82 21,766 39,917 -451
Nov12 120806 91.81 92.87 91.29 92.76 +0.83 11,791 25,201 +837
Dec12 120806 92.21 93.26 91.65 93.15 +0.82 19,101 92,439 +1,073
Jan13 120806 92.63 93.59 92.36 93.59 +0.82 5,104 17,820 -321
Feb13 120806 92.77 93.96 92.73 93.96 +0.83 3,421 11,213 +378
Mar13 120806 93.21 94.17 93.17 94.17 +0.85 2,771 11,570 +127
Apr13 120806 93.40 94.23 93.40 94.23 +0.87 1,608 3,791 +57
May13 120806 93.37 94.22 93.37 94.22 +0.88 1,526 4,943 +193
Jun13 120806 93.32 94.19 93.32 94.19 +0.90 4,498 27,673 +673
Jul13 120806 94.13 94.13 94.13 94.13 +0.90 416 2,642 +177
Aug13 120806 94.04 94.04 94.04 94.04 +0.90 270 3,098 -112
Sep13 120806 93.95 93.95 93.95 93.95 +0.90 167 7,452 +21
Oct13 120806 93.83 93.83 93.83 93.83 +0.89 218 1,696 -17
Nov13 120806 93.71 93.71 93.71 93.71 +0.88 505 3,000 -121
Dec13 120806 92.56 93.59 92.56 93.59 +0.88 10,555 57,786 +1,600
Total Volume and Open Interest 154,998 445,781 +4,331
US Dollar Index(ICE)
Sep12 120806 82.405 82.625 82.125 82.305 -0.140 37,917 63,591 -871
Dec12 120806 82.860 82.860 82.480 82.650 -0.120 81 783 +64
Mar13 120806 83.040 83.040 83.040 83.040 -0.120      
Total Volume and Open Interest 37,998 64,374 -807
Australian Dollar(CME)
Sep12 120806 105.38 105.52 104.96 105.40 +0.25 212,278 149,696 +1,525
Dec12 120806 104.53 104.55 104.20 104.55 +0.24 96 838 -14
Mar13 120806 103.74 103.74 103.51 103.74 +0.23 0 4 +0
Total Volume and Open Interest 212,374 150,543 +1,511
British Pound(CME)
Sep12 120806 156.38 156.65 155.45 156.08 -0.35 180,390 115,951 +2,385
Dec12 120806 156.10 156.42 155.57 156.07 -0.35 66 349 -1
Mar13 120806 156.07 156.42 156.07 156.07 -0.35 2 47 -2
Total Volume and Open Interest 180,458 116,354 +2,382
Canadian Dollar(CME)
Sep12 120806 99.77 100.07 99.70 99.98 +0.03 146,483 90,326 -1,839
Dec12 120806 99.52 99.82 99.52 99.77 +0.02 759 8,011 +8
Mar13 120806 99.54 99.54 99.51 99.54 +0.03 12 1,611 +0
Jun13 120806 99.31 99.31 99.30 99.31 +0.01 1 352 +0
Total Volume and Open Interest 147,256 100,351 -1,830
Japanese Yen(CME)
Sep12 120806 127.28 128.03 127.20 127.89 +0.61 91,412 146,672 +2,657
Dec12 120806 127.67 128.15 127.42 128.03 +0.61 246 991 -22
Mar13 120806 128.22 128.22 127.61 128.22 +0.61 0 31 +0
Total Volume and Open Interest 91,658 147,700 +2,635
Swiss Franc(CME)
Sep12 120806 103.24 103.66 102.61 103.27 +0.18 85,782 57,475 -1,855
Dec12 120806 103.35 103.65 103.35 103.53 +0.18 3 238 -3
Mar13 120806 103.82 103.82 103.65 103.82 +0.17 0 2 +0
Total Volume and Open Interest 85,785 57,715 -1,858
EuroFX(CME)
Sep12 120806 123.98 124.50 123.47 124.00 +0.18 478,120 319,933 +5,561
Dec12 120806 124.09 124.56 123.70 124.15 +0.18 1,109 4,636 +246
Mar13 120806 124.32 124.32 124.12 124.32 +0.20 4 91 +0
Total Volume and Open Interest 479,233 325,191 +5,807
Mexican Peso(CME)
Aug12 120806 761.2 761.2 760.2 761.2 +1.0      
Sep12 120806 760.0 763.5 754.8 759.0 +1.0 67,108 169,122 -224
Total Volume and Open Interest 67,108 170,149 -224
Brazilian Real(CME)
Sep12 120806 490.40 491.25 489.75 490.90 +0.50 340 3,981 +183
Oct12 120806 488.75 489.20 487.70 488.90 +0.35 416 512 +416
Nov12 120806 487.15 487.15 486.70 487.15 +0.45      
Dec12 120806 485.35 485.35 484.85 485.35 +0.50 0 60 +0
Total Volume and Open Interest 756 16,893 +599
30-Year T-Bonds(CBOT)
Sep12 120806 149~250 150~110 149~170 149~290 +0~120 452,617 601,634 -4,782
Dec12 120806 150~240 151~110 150~160 150~290 +0~130 717 5,177 -71
Mar13 120806 150~050 150~050 149~240 150~050 +0~130 0 3 +0
Total Volume and Open Interest 453,334 606,814 -4,853
10-Year T-Notes(CBOT)
Sep12 120806 133~315 134~100 133~275 134~035 +0~065 1,192,001 1,707,622 +15,416
Dec12 120806 132~310 133~095 132~285 133~030 +0~065 4,913 10,240 +1,281
Mar13 120806 132~080 132~080 132~015 132~080 +0~065      
Total Volume and Open Interest 1,196,914 1,717,862 +16,697
5-Year T-Notes(CBOT)
Sep12 120806 124~052 124~076 124~045 124~068 +0~019 543,839 1,148,073 -8,800
Dec12 120806 124~018 124~030 124~010 124~028 +0~018 352 9,165 +182
Mar13 120806 123~076 123~076 123~058 123~076 +0~018      
Total Volume and Open Interest 544,191 1,157,238 -8,618
2 Year T-Notes(CBOT)
Sep12 120806 110~033 110~037 110~032 110~034 +0~001 144,266 1,003,106 -10,973
Dec12 120806 110~036 110~036 110~033 110~035 +0~002 10,919 39,663 +3,889
Mar13 120806 109~101 109~101 109~099 109~101 +0~002      
Total Volume and Open Interest 155,185 1,042,769 -7,084
Eurodollars(CME)
Sep12 120806 99.605 99.615 99.600 99.605 unch 157,521 867,833 -23,906
Dec12 120806 99.610 99.620 99.605 99.610 unch 156,751 936,170 -3,909
Mar13 120806 99.605 99.615 99.600 99.610 +0.005 121,246 724,445 +5,620
Jun13 120806 99.590 99.605 99.585 99.600 +0.010 93,734 670,044 -1,249
Sep13 120806 99.565 99.590 99.565 99.580 +0.015 82,306 706,097 +1,963
Dec13 120806 99.530 99.555 99.525 99.550 +0.020 66,312 640,337 -2,400
Mar14 120806 99.495 99.525 99.495 99.525 +0.025 72,400 586,809 -4,142
Jun14 120806 99.445 99.485 99.445 99.480 +0.030 70,662 452,085 +1,405
Sep14 120806 99.390 99.430 99.390 99.425 +0.035 66,608 355,324 -5,355
Dec14 120806 99.305 99.355 99.305 99.350 +0.045 54,063 348,900 -2,845
Mar15 120806 99.230 99.280 99.230 99.275 +0.045 60,587 321,948 +2,051
Jun15 120806 0.816 0.876 0.816 0.866 +0.050 56,432 282,874 -3,797
Sep15 120806 0.691 0.751 0.686 0.741 +0.055 59,119 227,396 +2,920
Dec15 120806 0.546 0.601 0.541 0.596 +0.060 46,868 174,343 -2,675
Mar16 120806 0.416 0.471 0.406 0.466 +0.065 25,849 99,863 -2,556
Jun16 120806 0.276 0.336 0.271 0.326 +0.065 27,432 98,651 -4,327
Sep16 120806 0.136 0.196 0.131 0.186 +0.065 18,821 82,862 +318
Dec16 120806 6.545 0.046 6.535 0.036 -6.489 16,381 88,863 -1,667
Total Volume and Open Interest 1,296,642 7,903,876 -45,714
30 Day Federal Funds(CBOT)
Aug12 120806 99.855 99.857 99.850 99.855 unch 8,653 61,462 +1,290
Sep12 120806 99.860 99.860 99.850 99.860 unch 3,788 44,213 -85,485
Oct12 120806 99.860 99.860 99.855 99.860 unch 2,133 55,726 -1,287
Nov12 120806 99.860 99.865 99.855 99.865 unch 1,158 38,507 -636
Dec12 120806 99.865 99.875 99.865 99.870 unch 702 26,418 -230
Jan13 120806 99.865 99.870 99.865 99.870 unch 458 20,495 -293
Total Volume and Open Interest 24,506 427,446 -87,229
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Sep12 120806 99.677 99.677 99.677 99.677 -0.028      
Dec12 120806 99.702 99.702 99.702 99.702 -0.028      
Mar13 120806 99.707 99.707 99.707 99.707 -0.028      
Jun13 120806 99.743 99.743 99.743 99.743 -0.027      
Sep13 120806 99.710 99.710 99.710 99.710 -0.025      
Dec13 120806 99.710 99.710 99.710 99.710 -0.025      
Mar14 120806 99.710 99.710 99.710 99.710 -0.025      
Jun14 120806 99.570 99.570 99.570 99.570 -0.025      
Sep14 120806 99.430 99.430 99.430 99.430 -0.025      
Dec14 120806 99.635 99.635 99.635 99.635 -0.025      
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 120806 142.95 143.64 142.81 143.20 +0.25 920,835 870,385 +9,965
Dec12 120806 141.50 141.86 141.34 141.44 +0.24 120 7,091 -46
Mar13 120806 141.44 141.44 141.44 141.44 +0.24 62 0 -110
Total Volume and Open Interest 921,017 877,476 +9,809
Euro-Bobl(EUREX)
Sep12 120806 127.07 127.41 126.98 127.28 +0.23 529,693 623,285 +6,836
Dec12 120806 125.72 125.72 125.62 125.62 +0.23 11 4,941 +1
Mar13 120806 125.62 125.62 125.62 125.62 +0.23      
Total Volume and Open Interest 529,704 628,226 +6,837
3-Mth Euribor(EUREX)
Sep12 120806 99.680 99.690 99.680 99.690 +0.015 150 3,281 -100
Dec12 120806 99.715 99.715 99.715 99.715 +0.030 0 1,420 +0
Mar13 120806 99.715 99.715 99.715 99.715 +0.035 200 1,293 +100
Total Volume and Open Interest 352 7,604 +2
Long Gilt(LIFFE)
Sep12 120806 121~07 121~29 121~06 121~17 +0~14 111,116 321,899 -34,872
Dec12 120806 120~15 120~15 120~15 120~15 +0~14 0 120 +0
Total Volume and Open Interest 111,116 322,019 -34,872
3-Mth Short Sterling(LIFFE)
Sep12 120806 99.35 99.39 99.34 99.36 +0.01 27,640 388,697 -386
Dec12 120806 99.41 99.46 99.40 99.44 +0.03 47,489 369,073 +11,830
Mar13 120806 99.45 99.50 99.42 99.47 +0.03 38,350 335,991 +2,715
Jun13 120806 99.44 99.50 99.42 99.47 +0.04 47,652 319,550 +2,479
Sep13 120806 99.43 99.49 99.41 99.47 +0.05 43,786 383,920 -4,137
Dec13 120806 99.39 99.46 99.38 99.45 +0.06 45,471 239,063 -3,960
Total Volume and Open Interest 363,500 2,751,239 +12,135
3-Mth Euribor(LIFFE)
Sep12 120806 99.670 99.710 99.665 99.690 +0.015 123,019 507,284 -4,750
Dec12 120806 99.685 99.740 99.680 99.715 +0.030 107,426 500,982 -6,094
Mar13 120806 99.680 99.735 99.670 99.715 +0.035 72,767 435,195 -5,236
Total Volume and Open Interest 736,586 3,515,378 +12,528
3-Mth Aus T-Bills(SFE)
Sep12 120806 96.57 96.58 96.46 96.48 -0.10 20,715 151,154 -3,812
Dec12 120806 96.78 96.79 96.59 96.62 -0.16 25,702 176,616 -2,720
Mar13 120806 96.89 96.90 96.67 96.70 -0.19 15,401 119,339 +226
Jun13 120806 96.89 96.91 96.68 96.71 -0.19 7,124 87,447 -186
Sep13 120806 96.83 96.84 96.64 96.66 -0.19 2,245 53,767 -110
Dec13 120806 96.77 96.77 96.57 96.59 -0.18 2,125 43,408 -15
Mar14 120806 96.66 96.66 96.51 96.54 -0.18 870 26,551 +203
Jun14 120806 96.50 96.50 96.44 96.48 -0.17 408 15,021 -50
Sep14 120806 96.43 96.43 96.43 96.43 -0.17 10 2,142 -40
Dec14 120806 96.36 96.36 96.36 96.36 -0.17 0 446 +0
Total Volume and Open Interest 74,600 675,940 -6,504
10-Year Aus T-Bonds(SFE)
Sep12 120806 96.98 96.98 96.79 96.84 -0.14 47,743 375,308 -16,668
Dec12 120806 96.84 96.84 96.84 96.84 -0.14      
Total Volume and Open Interest 47,743 375,308 -16,668
3-Year Aus T-Bonds(SFE)
Sep12 120806 97.44 97.45 97.25 97.27 -0.18 177,072 538,705 -5,794
Dec12 120806 97.27 97.27 97.27 97.27 -0.18      
Total Volume and Open Interest 177,072 538,705 -5,794
Gold(CMX)
Aug12 120806 1604.7 1614.1 1603.2 1612.9 +6.9 933 3,854 -593
Oct12 120806 1604.0 1616.2 1603.4 1614.1 +7.0 10,912 28,506 +1,096
Dec12 120806 1607.7 1618.4 1605.3 1616.2 +6.9 158,560 252,072 -2,306
Feb13 120806 1613.4 1620.0 1613.4 1618.3 +6.9 206 21,712 -4
Apr13 120806 1621.6 1621.6 1620.3 1620.3 +7.0 85 14,360 -8
Jun13 120806 1619.5 1622.3 1619.5 1622.3 +7.0 77 19,995 +4
Aug13 120806 1624.2 1624.2 1624.2 1624.2 +6.9 96 4,030 -54
Oct13 120806 1626.2 1626.2 1626.2 1626.2 +6.8 13 718 +0
Dec13 120806 1628.4 1628.4 1628.4 1628.4 +6.8 1,084 8,730 -190
Feb14 120806 1630.7 1630.7 1630.7 1630.7 +6.7 0 4 +0
Apr14 120806 1633.1 1633.1 1633.1 1633.1 +6.6 0 2 +0
Jun14 120806 1635.6 1635.6 1635.6 1635.6 +6.5 163 8,354 +85
Total Volume and Open Interest 172,751 394,877 -1,901
Silver(CMX)
Sep12 120806 2777.0 2795.0 2756.5 2786.3 +6.2 43,002 57,326 -925
Dec12 120806 2783.0 2802.5 2765.0 2794.3 +6.1 5,869 32,268 +1,160
Mar13 120806 2785.0 2803.5 2785.0 2800.5 +6.2 353 4,502 +185
May13 120806 2802.5 2802.5 2802.5 2802.5 +6.2 16 3,067 +9
Jul13 120806 2802.0 2804.0 2802.0 2804.0 +6.2 63 4,662 +45
Sep13 120806 2804.8 2804.8 2804.8 2804.8 +6.2 2 1,808 +2
Dec13 120806 2800.0 2805.9 2800.0 2805.9 +6.2 94 11,797 +57
Total Volume and Open Interest 49,438 123,900 +515
Platinum(NYMEX)
Oct12 120806 1406.4 1410.0 1390.1 1401.9 -12.5 7,466 49,559 -24
Jan13 120806 1410.4 1410.9 1396.1 1405.0 -12.2 326 3,332 +228
Apr13 120806 1401.2 1409.0 1401.2 1407.6 -12.6 1 28 -12
Jul13 120806 1408.6 1408.6 1408.6 1408.6 -12.6 0 1 +0
Total Volume and Open Interest 7,793 52,923 +192
Palladium(NYMEX)
Sep12 120806 577.15 582.10 573.70 579.55 +1.35 2,687 21,905 +26
Dec12 120806 577.00 582.80 577.00 581.45 +1.25 193 1,899 -4
Mar13 120806 582.45 582.45 582.45 582.45 +1.25      
Total Volume and Open Interest 2,880 23,804 +22
Copper(CMX)
Sep12 120806 336.50 339.25 334.40 338.90 +2.15 80,135 82,795 +3,444
Dec12 120806 337.55 340.30 335.55 340.05 +2.10 8,346 44,973 +1,669
Mar13 120806 338.30 341.20 337.35 341.20 +2.10 1,552 9,858 +773
May13 120806 341.80 341.80 341.80 341.80 +2.00 41 1,786 -8
Jul13 120806 340.25 342.15 340.25 342.15 +2.05 34 915 -24
Total Volume and Open Interest 90,793 151,469 +5,704
DJIA Index(CBOT)
Sep12 120806 13058 13127 13037 13067 +12 3,049 9,327 -2,240
Dec12 120806 12987 12987 12975 12987 +12 0 41 +0
Mar13 120806 12913 12913 12901 12913 +12      
Jun13 120806 12837 12837 12825 12837 +12      
Total Volume and Open Interest 3,049 9,368 -2,240
E-mini DJIA Index(CBOT)
Sep12 120806 13064 13133 13034 13067 +12 161,519 93,283 -6,616
Dec12 120806 12980 13049 12980 12987 +12 54 189 +23
Mar13 120806 12913 12913 12913 12913 +12 0 2 +0
Jun13 120806 12837 12837 12837 12837 +12 0 38 +0
Total Volume and Open Interest 161,573 93,512 -6,593
S & P 500(CME)
Sep12 120806 1390.20 1395.70 1387.40 1389.90 +0.90 18,091 217,898 +1,348
Dec12 120806 1382.80 1387.90 1382.80 1382.80 +0.90 2,204 12,091 +655
Mar13 120806 1375.90 1381.00 1375.90 1375.90 +0.90 0 659 +0
Jun13 120806 1369.00 1374.10 1369.00 1369.00 +0.90 0 19 +0
Total Volume and Open Interest 20,295 230,667 +2,003
S & P 500 E-Mini(Globex)
Sep12 120806 1390.25 1395.75 1387.25 1390.00 +1.00 2,835,526 2,818,329 +64,005
Dec12 120806 1383.75 1388.50 1380.50 1382.75 +0.75 4,126 23,877 +877
Total Volume and Open Interest 2,839,713 2,843,740 +64,868
NASDAQ 100(CME)
Sep12 120806 2672.50 2701.00 2672.50 2686.50 +15.50 498 9,569 +1
Dec12 120806 2679.00 2690.00 2679.00 2679.00 +15.50 0 7 +0
Mar13 120806 2673.50 2673.50 2658.00 2673.50 +15.50      
Total Volume and Open Interest 498 9,576 +1
NASDAQ 100 E-Mini(Globex)
Sep12 120806 2675.00 2701.80 2671.80 2686.50 +15.50 303,243 369,169 +2,325
Dec12 120806 2669.30 2692.80 2669.30 2679.00 +15.50 21 295 -5
Total Volume and Open Interest 303,264 369,474 +2,320
S & P Midcap 400(CME)
Sep12 120806 945.00 950.00 945.00 948.00 +5.20 113 1,651 +2
Dec12 120806 944.10 944.10 938.90 944.10 +5.20      
Mar13 120806 942.10 942.10 936.90 942.10 +5.20      
Total Volume and Open Interest 113 1,651 +2
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Sep12 120806 8680 8785 8680 8740 +55 5,150 31,491 +43
Dec12 120806 8725 8725 8645 8700 +55 1 8 +1
Total Volume and Open Interest 5,151 31,499 +44
Nikkei 225(SGX)
Sep12 120806 8715 8745 8705 8725 +170 86,380 184,752 -300
Dec12 120806 8675 8675 8660 8660 +170 9 10,785 +35
Mar13 120806 8650 8650 8650 8650 +170 0 48 +0
Total Volume and Open Interest 86,441 203,373 -253
CAC 40(EURONEXT)
Aug12 120806 3372.5 3417.0 3357.5 3400.0 +28.0 150,457 297,594 +14,106
Sep12 120806 3362.5 3410.0 3355.0 3393.0 +28.5 1,572 40,137 -273
Oct12 120806 3381.5 3381.5 3381.5 3381.5 +28.0 1 3 +0
Total Volume and Open Interest 152,038 337,840 +13,833
Hang Seng Index(HKFE)
Aug12 120806 20014 20087 19943 19959 +304 60,645 83,150 +853
Sep12 120806 19853 19990 19853 19870 +306 2,376 9,335 +2,140
Total Volume and Open Interest 63,095 97,677 +2,981
DAX(EUREX)
Sep12 120806 6869.0 6945.0 6847.0 6921.0 +53.5 216,781 163,393 -129
Dec12 120806 6869.0 6939.5 6856.5 6920.5 +53.5 510 10,693 +245
Mar13 120806 6872.5 6945.0 6855.0 6923.0 +53.5 37 796 -4
Total Volume and Open Interest 217,328 174,882 +112
FT-SE 100(EURONEXT)
Sep12 120806 5745.50 5796.00 5724.00 5768.50 +26.50 110,905 621,583 -2,002
Dec12 120806 5699.50 5751.50 5699.50 5738.50 +26.50 6 654 -6
Mar13 120806 5695.50 5695.50 5695.50 5695.50 +26.50 0 247 +0
Total Volume and Open Interest 110,911 622,484 -2,008
SPI 200(SFE)
Sep12 120806 4184.0 4260.0 4184.0 4230.0 +45.0 32,583 245,055 +5,804
Dec12 120806 4245.0 4245.0 4228.0 4228.0 +46.0 18 5,934 -2
Mar13 120806 4191.0 4191.0 4191.0 4191.0 +46.0 0 1,404 +0
Total Volume and Open Interest 32,730 254,281 +5,853
GSCI(CME)
Aug12 120806 644.75 651.90 644.00 651.90 +4.90 375 7,330 +42
Sep12 120806 643.00 650.50 642.25 650.50 +5.50 162 1,001 +60
Oct12 120806 650.75 650.75 642.25 650.75 +5.25      
Total Volume and Open Interest 537 8,331 +102
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