Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue August 07, 2012
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Aug12 120807 1607.00 1627.50 1603.00 1605.25 -2.25 1,920 3,039 -744
Sep12 120807 1592.50 1612.50 1574.00 1576.50 -16.00 16,247 42,826 -841
Nov12 120807 1584.00 1605.50 1562.00 1565.75 -18.50 103,023 384,119 -3,656
Jan13 120807 1581.75 1603.00 1557.25 1561.25 -21.25 15,566 81,326 +897
Mar13 120807 1513.00 1535.25 1494.00 1497.75 -17.50 12,921 82,568 +368
May13 120807 1442.25 1461.25 1426.00 1429.25 -15.75 12,669 85,496 +5,072
Jul13 120807 1441.25 1448.75 1415.00 1418.50 -13.75 5,230 57,626 +1,103
Aug13 120807 1399.25 1407.25 1393.50 1393.50 -13.75 9 300 -1
Sep13 120807 1329.00 1334.50 1326.50 1326.50 -8.00 1 345 +0
Nov13 120807 1280.25 1292.00 1262.50 1265.75 -8.00 2,105 23,944 +88
Jan14 120807 1269.50 1277.75 1269.50 1269.50 -8.25 15 188 -2
Mar14 120807 1270.00 1278.25 1270.00 1270.00 -8.25 3 13 +0
May14 120807 1270.00 1278.25 1270.00 1270.00 -8.25 3 0 -2
Jul14 120807 1274.00 1282.25 1274.00 1274.00 -8.25 0 9 +0
Total Volume and Open Interest 169,827 763,054 +2,368
Soybean Meal(CBOT)
Aug12 120807 520.30 522.80 511.30 512.30 -5.90 2,393 4,648 -700
Sep12 120807 499.60 503.90 490.30 491.60 -5.90 14,676 43,204 +623
Oct12 120807 484.30 489.00 475.50 477.40 -6.10 5,481 27,404 -162
Dec12 120807 478.90 484.20 469.60 471.80 -6.40 27,742 108,695 -1,515
Jan13 120807 473.10 477.50 461.80 463.80 -7.80 2,127 12,052 +349
Mar13 120807 448.60 452.20 439.00 440.80 -6.50 1,097 13,927 +166
May13 120807 416.80 417.90 407.40 409.10 -5.50 2,809 12,745 +364
Jul13 120807 410.50 411.10 401.50 403.20 -4.10 1,454 12,935 +32
Aug13 120807 395.10 395.10 389.20 390.20 -3.30 143 544 -17
Sep13 120807 378.40 378.40 372.10 372.10 -3.30 22 591 +11
Total Volume and Open Interest 58,232 243,636 -746
Soybean Oil(CBOT)
Aug12 120807 51.48 52.00 51.28 51.29 -0.19 4,470 2,695 -963
Sep12 120807 51.64 52.39 51.48 51.52 -0.18 23,169 61,317 -1,567
Oct12 120807 51.87 52.54 51.15 51.71 -0.18 5,080 25,103 -58
Dec12 120807 52.30 52.99 52.08 52.11 -0.18 37,767 157,175 +2,255
Jan13 120807 52.73 53.19 52.32 52.36 -0.19 3,479 25,668 +337
Mar13 120807 52.78 53.49 52.05 52.61 -0.17 2,365 18,109 -33
May13 120807 52.98 53.71 52.76 52.79 -0.19 1,472 12,658 +204
Jul13 120807 53.22 53.85 53.00 53.03 -0.19 1,438 12,977 +326
Aug13 120807 53.09 53.23 53.05 53.05 -0.18 58 2,099 +10
Sep13 120807 53.80 53.80 52.94 52.96 -0.26 50 1,268 +13
Total Volume and Open Interest 79,739 328,521 +645
Canola(WCE)
Nov12 120807 611.2 616.9 602.2 602.4 -15.6 6,323 139,948 -46
Jan13 120807 609.0 620.0 606.0 606.1 -15.0 1,691 43,334 +569
Mar13 120807 620.0 620.0 607.4 607.5 -14.4 212 15,190 +50
May13 120807 613.7 613.7 603.6 603.8 -11.7 105 19,006 +63
Jul13 120807 598.3 598.3 594.9 595.9 -9.5 28 3,653 +3
Total Volume and Open Interest 8,359 222,864 +639
Corn(CBOT)
Sep12 120807 801.00 807.25 792.25 796.00 -7.00 61,332 288,164 -2,587
Dec12 120807 803.00 810.00 795.00 800.50 -4.50 134,440 552,035 +4,987
Mar13 120807 805.75 811.75 796.50 804.25 -3.25 23,429 145,992 +2,597
May13 120807 798.00 804.75 791.00 799.50 -1.25 5,971 30,967 +674
Jul13 120807 794.00 798.25 785.50 794.25 -1.00 10,864 85,810 +3,571
Sep13 120807 681.00 686.00 678.00 681.75 -4.50 1,131 11,884 +58
Dec13 120807 637.00 643.00 635.00 640.75 +0.75 5,588 67,444 +353
Mar14 120807 644.75 646.50 642.00 645.00 -1.50 8 1,569 -17
May14 120807 649.00 649.00 648.50 648.50 -0.50 13 362 +8
Jul14 120807 650.75 651.25 650.75 650.75 -0.50 13 968 -2
Total Volume and Open Interest 242,805 1,189,764 +9,649
Wheat(CBOT)
Sep12 120807 892.00 904.50 883.50 889.00 -4.25 53,330 167,976 -723
Dec12 120807 904.25 917.75 897.00 902.75 -3.50 40,442 171,452 +618
Mar13 120807 909.50 921.75 901.50 907.75 -3.50 9,308 38,453 +1,832
May13 120807 889.75 899.00 881.25 888.50 -3.00 1,987 12,792 -544
Jul13 120807 855.00 860.00 841.00 849.75 -5.75 4,921 45,902 +1,585
Sep13 120807 854.75 855.75 841.75 850.75 -5.00 213 1,317 +55
Total Volume and Open Interest 111,160 465,067 +3,182
Wheat(KCBT)
Sep12 120807 894.25 903.75 887.75 896.00 unch 12,008 69,189 -63
Dec12 120807 915.75 927.00 911.00 919.75 +0.75 8,146 55,353 +1,181
Mar13 120807 925.00 933.00 919.25 928.50 +1.25 982 13,162 -147
May13 120807 925.25 925.25 916.00 923.75 +2.00 209 6,534 +6
Jul13 120807 867.50 874.00 861.75 874.00 +2.00 370 12,204 +66
Sep13 120807 861.50 874.00 861.50 874.00 +2.00 35 448 -4
Total Volume and Open Interest 21,823 157,699 +1,067
Wheat(MGE)
Sep12 120807 939.00 947.75 930.00 936.25 -2.75 3,524 15,581 -86
Dec12 120807 947.00 957.50 940.00 946.25 -0.75 2,133 16,344 -487
Mar13 120807 956.75 965.00 950.00 954.25 -2.75 278 5,421 +87
May13 120807 960.25 960.25 952.00 956.00 +0.25 90 1,084 +11
Jul13 120807 958.50 960.25 951.00 957.50 +4.25 77 321 +4
Total Volume and Open Interest 6,680 40,040 -54
Oats(CBOT)
Sep12 120807 371.00 374.75 369.00 370.25 -3.25 91 1,237 -9
Dec12 120807 374.25 376.00 370.25 372.25 -2.75 341 8,855 -128
Mar13 120807 376.75 376.75 372.25 373.25 -3.00 13 408 +5
May13 120807 374.25 378.00 374.25 374.25 -3.75 0 17 +0
Total Volume and Open Interest 445 10,524 -132
Rough Rice(CBOT)
Sep12 120807 15.87 15.98 15.71 15.74 -0.20 993 9,380 +3
Nov12 120807 16.20 16.26 15.98 16.02 -0.20 163 4,086 +61
Jan13 120807 16.30 16.50 16.29 16.29 -0.20 25 327 +8
Mar13 120807 16.76 16.76 16.56 16.56 -0.20 6 104 -1
Total Volume and Open Interest 1,189 13,919 +71
Live Cattle(CME)
Aug12 120807 119.800 120.350 119.650 120.000 +0.020 15,619 20,501 -10,001
Oct12 120807 124.385 124.950 124.000 124.180 -0.170 20,591 134,255 -288
Dec12 120807 127.100 127.730 126.950 127.180 +0.045 10,967 76,018 +265
Feb13 120807 130.250 131.000 130.235 130.450 -0.035 4,482 33,374 +129
Apr13 120807 134.100 134.450 133.750 133.985 -0.165 3,713 21,520 +906
Jun13 120807 131.500 131.735 131.150 131.500 +0.100 1,012 6,653 +353
Total Volume and Open Interest 56,468 294,901 -8,614
Feeder Cattle(CME)
Aug12 120807 138.900 139.600 138.300 138.650 +0.215 2,697 7,057 -569
Sep12 120807 139.100 139.700 138.250 139.000 +0.200 2,259 7,709 -58
Oct12 120807 140.050 140.950 139.535 140.130 +0.080 3,560 10,706 +682
Nov12 120807 142.500 143.380 142.130 142.500 unch 757 4,698 -32
Jan13 120807 146.150 146.630 145.800 146.325 +0.175 526 4,031 -23
Mar13 120807 148.535 149.450 148.535 148.950 -0.350 117 1,032 +12
Apr13 120807 150.325 150.850 150.325 150.850 +0.250 46 502 +24
Total Volume and Open Interest 9,981 36,308 +41
Lean Hogs(CME)
Aug12 120807 89.650 90.800 89.400 89.930 +1.200 7,484 12,417 -1,865
Oct12 120807 75.680 76.180 74.900 74.930 -0.250 22,842 95,925 -189
Dec12 120807 73.330 73.725 72.950 73.250 +0.350 8,032 46,138 -1,329
Feb13 120807 80.500 81.000 80.150 80.450 +0.120 7,441 26,203 +825
Apr13 120807 87.480 88.150 87.150 88.080 +0.730 2,416 18,668 +320
May13 120807 95.000 95.900 95.000 95.900 +0.720 7 784 +1
Jun13 120807 97.550 98.700 97.550 98.550 +0.850 1,411 10,900 +252
Jul13 120807 97.800 98.150 97.650 97.850 +0.550 53 3,405 -18
Total Volume and Open Interest 49,742 217,127 -1,988
Class III Milk(CME)
Aug12 120807 17.57 17.64 17.54 17.56 -0.01 271 4,135 +3
Sep12 120807 19.13 19.32 19.05 19.19 +0.07 376 4,767 +17
Oct12 120807 19.50 19.68 19.48 19.62 +0.07 270 3,579 +82
Nov12 120807 19.60 19.81 19.55 19.67 +0.02 197 3,176 +92
Dec12 120807 19.25 19.58 19.25 19.47 +0.12 90 2,958 +28
Total Volume and Open Interest 1,563 24,083 +441
Cocoa(ICE)
Sep12 120807 2402 2451 2402 2447 +49 14,656 51,585 -2,775
Dec12 120807 2409 2457 2409 2450 +41 8,624 61,503 +3,268
Mar13 120807 2434 2462 2428 2458 +39 3,030 38,858 +782
May13 120807 2441 2469 2441 2466 +40 881 15,272 +0
Jul13 120807 2450 2475 2450 2473 +41 501 8,228 +144
Sep13 120807 2483 2484 2468 2480 +39 371 4,514 -106
Dec13 120807 2492 2492 2478 2489 +37 375 6,034 -45
Total Volume and Open Interest 28,498 191,229 +1,275
Coffee "C"(ICE)
Sep12 120807 175.50 176.20 172.40 172.65 -2.85 7,824 56,125 -345
Dec12 120807 178.10 178.75 175.05 175.30 -2.90 5,035 48,328 +913
Mar13 120807 181.60 182.10 178.65 178.90 -2.80 1,581 19,959 +309
May13 120807 184.00 184.35 181.15 181.25 -2.80 590 5,384 -67
Jul13 120807 186.50 186.65 183.60 183.60 -2.85 321 4,422 +124
Sep13 120807 188.50 188.85 186.00 186.00 -2.85 121 1,206 +76
Total Volume and Open Interest 15,550 136,903 +1,052
Orange Juice(ICE)
Sep12 120807 110.90 113.25 108.30 112.85 +1.75 718 9,847 -233
Nov12 120807 109.40 110.90 107.15 110.50 +0.60 374 9,568 +222
Jan13 120807 110.15 112.00 108.75 112.00 +0.50 21 2,304 +1
Mar13 120807 110.50 113.50 110.50 113.50 +0.50 4 1,299 +1
May13 120807 114.25 114.25 114.25 114.25 unch 0 189 +0
Jul13 120807 114.75 114.75 114.75 114.75 -0.70 0 10 +0
Total Volume and Open Interest 1,117 23,219 -9
Sugar #11(ICE)
Oct12 120807 21.80 22.04 21.35 21.42 -0.41 37,899 314,005 -2,851
Mar13 120807 22.31 22.49 21.84 21.91 -0.38 14,462 150,640 +1,007
May13 120807 21.94 22.16 21.55 21.64 -0.31 6,304 45,834 +217
Jul13 120807 21.78 22.00 21.43 21.53 -0.27 4,370 77,113 +309
Oct13 120807 21.82 22.04 21.51 21.61 -0.23 2,514 37,932 +239
Mar14 120807 21.99 22.10 21.73 21.80 -0.21 472 24,138 +177
May14 120807 21.84 21.92 21.65 21.70 -0.16 87 6,922 -20
Jul14 120807 21.77 21.83 21.60 21.65 -0.13 42 5,764 +15
Total Volume and Open Interest 66,223 670,503 -874
London Cocoa(LCE)
Sep12 120807 1654 1673 1649 1672 +30 4,052 39,161 -936
Dec12 120807 1642 1660 1636 1658 +28 3,810 60,163 +1,926
Mar13 120807 1618 1631 1612 1630 +24 1,563 55,559 -199
May13 120807 1618 1627 1606 1626 +24 79 22,663 +32
Jul13 120807 1621 1629 1611 1629 +24 308 11,768 +820
Sep13 120807 1618 1626 1614 1626 +21 11 6,502 -1
Dec13 120807 1623 1626 1621 1626 +20 0 7,654 +259
Total Volume and Open Interest 9,823 204,021 +1,901
London Sugar(LCE)
Oct12 120807 606.00 614.20 596.90 598.20 -9.50 2,117 27,951 -480
Dec12 120807 584.00 590.50 577.60 579.80 -5.50 618 10,845 +44
Mar13 120807 586.50 591.80 578.00 580.80 -6.90 463 12,986 +40
May13 120807 584.60 588.40 576.90 579.60 -5.50 128 3,826 -34
Aug13 120807 580.10 583.60 571.30 573.50 -5.90 56 2,186 +2
Total Volume and Open Interest 3,491 59,914 -428
Cotton(ICE)
Oct12 120807 74.41 75.57 74.39 74.96 -0.16 73 347 -7
Dec12 120807 75.12 75.98 74.70 75.40 -0.32 19,825 134,378 -117
Mar13 120807 76.51 76.82 75.84 76.43 -0.26 3,034 31,065 +1,183
May13 120807 76.65 77.13 76.24 76.85 -0.13 530 5,909 +114
Jul13 120807 77.00 77.80 77.00 77.46 -0.07 335 6,340 +25
Oct13 120807 78.66 78.66 78.66 78.66 +0.06 0 5 +0
Total Volume and Open Interest 23,961 180,100 +1,270
Lumber(CME)
Sep12 120807 286.7 290.5 286.4 289.6 +0.8 273 4,248 -101
Nov12 120807 282.0 285.3 282.0 284.0 -0.1 182 2,676 +47
Jan13 120807 290.2 293.9 290.2 293.9 +1.6 42 675 +5
Mar13 120807 296.2 301.4 296.2 299.0 -1.1 17 155 +6
Total Volume and Open Interest 514 7,758 -43
Crude Oil(NYM)
Sep12 120807 92.05 94.42 91.78 93.67 +1.47 301,783 261,445 -4,560
Oct12 120807 92.28 94.68 92.06 93.94 +1.48 84,290 139,374 +4,099
Nov12 120807 92.50 94.95 92.40 94.25 +1.49 53,907 94,540 +3,925
Dec12 120807 93.02 95.32 92.77 94.64 +1.49 67,347 182,964 +3,693
Jan13 120807 93.34 95.64 93.31 95.09 +1.50 16,216 76,612 -894
Feb13 120807 93.99 95.93 93.99 95.45 +1.49 12,442 36,492 +1,962
Mar13 120807 94.50 96.08 94.42 95.65 +1.48 12,559 40,757 +1,001
Apr13 120807 94.80 96.20 94.64 95.69 +1.46 8,052 21,253 +2,299
May13 120807 93.80 95.99 93.80 95.66 +1.44 4,164 20,037 -535
Jun13 120807 94.19 95.96 94.00 95.58 +1.39 21,363 70,675 -4,042
Jul13 120807 94.39 95.50 94.37 95.46 +1.33 1,739 27,346 +598
Aug13 120807 94.09 95.31 94.09 95.31 +1.27 599 15,989 +1
Sep13 120807 95.14 95.14 95.14 95.14 +1.19 1,241 23,010 +147
Oct13 120807 94.60 94.95 94.60 94.95 +1.12 812 12,891 +165
Nov13 120807 94.50 94.76 94.50 94.76 +1.05 1,035 17,618 +17
Dec13 120807 93.34 94.90 93.18 94.57 +0.98 25,986 124,726 +4,328
Total Volume and Open Interest 628,555 1,430,206 +12,779
e-miNY Crude Oil(NYM)
Aug12 120719 89.975 92.950 89.850 92.650 +2.775 7,097 2,028 -8
Sep12 120807 92.025 94.425 91.750 93.675 +1.475 10,193 2,831 +132
Oct12 120807 92.175 94.650 92.075 93.950 +1.500 400 1,884 +215
Nov12 120807 92.925 94.675 92.850 94.250 +1.500 214 4,589 -33
Dec12 120807 93.025 94.875 92.800 94.650 +1.500 180 6,257 +16
Jan13 120807 94.325 95.100 94.325 95.100 +1.500 21 1,708 +16
Feb13 120807 94.400 95.550 94.400 95.450 +1.500 4 70 -1
Mar13 120807 94.400 95.650 94.400 95.650 +1.475 2 7 +0
Apr13 120807 95.700 95.700 95.700 95.700 +1.475 0 2 +0
May13 120807 95.650 95.650 95.650 95.650 +1.425      
Total Volume and Open Interest 11,014 17,549 +345
Heating Oil(NYM)
Sep12 120807 293.52 300.85 293.24 299.80 +5.71 60,250 92,096 -2,793
Oct12 120807 294.41 301.68 294.16 300.57 +5.64 20,389 40,450 -1,680
Nov12 120807 297.00 302.41 295.19 301.34 +5.59 11,482 34,292 +1,571
Dec12 120807 296.25 302.95 296.25 301.92 +5.51 14,547 40,690 +1,234
Jan13 120807 298.11 302.62 297.59 302.33 +5.47 3,473 24,011 -58
Feb13 120807 301.65 301.67 301.65 301.67 +5.35 1,851 9,652 +470
Mar13 120807 294.97 299.99 294.97 299.91 +5.18 2,284 20,100 -427
Apr13 120807 296.54 297.65 296.54 297.63 +5.05 1,761 21,027 +781
May13 120807 299.68 299.68 299.68 299.68 +4.87 534 8,786 -26
Jun13 120807 298.35 298.59 298.21 298.33 +4.71 501 7,616 +217
Jul13 120807 298.21 298.21 298.21 298.21 +4.59 6 2,483 +3
Aug13 120807 298.36 298.36 298.36 298.36 +4.49 7 828 -6
Sep13 120807 298.60 298.60 298.60 298.60 +4.40 11 742 +8
Oct13 120807 298.76 298.76 298.76 298.76 +4.26 5 482 -3
Total Volume and Open Interest 117,229 308,527 -667
Gasoline(NYMEX)
Sep12 120807 292.37 300.88 291.27 299.13 +6.91 52,746 90,930 -93
Oct12 120807 271.37 279.27 271.36 278.19 +6.46 27,826 47,458 +2,450
Nov12 120807 265.70 272.72 265.70 271.82 +5.78 13,456 27,103 +1,294
Dec12 120807 262.61 268.77 262.45 268.07 +5.15 12,253 38,657 +720
Jan13 120807 261.50 267.10 261.50 266.60 +4.90 4,165 15,682 +283
Feb13 120807 262.60 267.12 262.60 266.75 +4.80 2,014 5,962 +381
Mar13 120807 265.37 268.06 265.24 267.97 +4.69 834 7,298 +46
Apr13 120807 278.59 282.10 278.59 282.10 +4.62 521 6,153 -50
May13 120807 280.85 280.85 280.85 280.85 +4.55 677 2,048 +280
Jun13 120807 274.01 278.55 273.89 278.45 +4.50 236 5,742 +65
Total Volume and Open Interest 115,215 254,559 +5,214
e-miNY RBOB Gasoline(NYM)
Sep12 120807 299.10 299.13 299.10 299.10 +6.90      
Oct12 120807 278.20 278.20 278.19 278.20 +6.50      
Nov12 120807 271.80 271.82 271.80 271.80 +5.80      
Dec12 120807 268.10 268.10 268.07 268.10 +5.20      
Total Volume and Open Interest      
Natural Gas(NYM)
Sep12 120807 2.919 2.995 2.882 2.964 +0.056 111,174 255,450 -3,143
Oct12 120807 2.941 3.008 2.890 2.982 +0.064 48,566 181,455 -2,202
Nov12 120807 3.070 3.167 3.030 3.150 +0.087 36,536 134,665 +1,017
Dec12 120807 3.340 3.427 3.288 3.409 +0.086 26,681 53,182 -1,565
Jan13 120807 3.455 3.553 3.429 3.537 +0.083 17,855 136,020 +1,518
Feb13 120807 3.466 3.563 3.466 3.551 +0.083 4,431 28,539 -206
Mar13 120807 3.491 3.545 3.467 3.532 +0.085 5,503 47,480 -52
Apr13 120807 3.430 3.523 3.405 3.510 +0.080 5,881 64,951 -860
May13 120807 3.507 3.548 3.473 3.536 +0.078 1,151 17,217 +67
Jun13 120807 3.481 3.591 3.481 3.577 +0.076 1,010 8,927 +21
Jul13 120807 3.550 3.638 3.550 3.621 +0.074 804 13,497 +17
Aug13 120807 3.550 3.659 3.546 3.644 +0.074 578 11,064 +72
Sep13 120807 3.628 3.664 3.553 3.650 +0.074 612 9,113 +31
Oct13 120807 3.649 3.691 3.585 3.676 +0.074 1,250 38,029 -117
Nov13 120807 3.744 3.792 3.686 3.782 +0.072 268 17,444 +64
Dec13 120807 3.951 3.994 3.946 3.987 +0.071 314 16,936 +42
Total Volume and Open Interest 263,157 1,119,769 -5,353
Brent Crude Oil(ICE)
Sep12 120807 109.43 112.56 109.13 112.00 +2.45 215,453 182,885 -3,175
Oct12 120807 107.92 110.93 107.79 110.37 +2.19 134,083 225,778 -7,660
Nov12 120807 107.17 110.00 107.08 109.47 +2.01 67,084 112,758 +3,373
Dec12 120807 107.05 109.47 106.68 108.99 +1.95 78,515 132,420 -5,148
Jan13 120807 106.74 109.03 106.43 108.61 +1.88 10,341 43,052 -173
Feb13 120807 106.44 108.66 106.18 108.25 +1.82 5,961 28,380 +100
Mar13 120807 106.05 108.25 105.98 107.88 +1.74 5,284 30,311 +336
Apr13 120807 105.82 107.82 105.67 107.50 +1.68 3,659 15,925 +245
May13 120807 105.49 107.39 105.34 107.11 +1.62 4,594 14,880 -262
Jun13 120807 105.14 107.01 105.01 106.71 +1.57 16,799 55,625 -2,669
Jul13 120807 106.35 106.35 106.35 106.35 +1.50 1,685 14,777 +335
Aug13 120807 105.96 105.96 105.96 105.96 +1.44 612 13,104 -34
Sep13 120807 105.57 105.57 105.57 105.57 +1.38 769 14,549 -47
Oct13 120807 105.16 105.16 105.16 105.16 +1.31 459 8,300 +172
Total Volume and Open Interest 574,473 1,142,461 -17,339
Gas Oil(ICE)
Aug12 120807 932.00 953.25 930.50 947.00 +16.75 31,180 58,925 -7,195
Sep12 120807 930.75 953.25 930.25 946.50 +16.25 90,476 128,451 -2,148
Oct12 120807 929.75 951.75 929.00 945.00 +16.00 46,965 88,066 +4,544
Nov12 120807 927.25 948.00 925.50 941.25 +15.50 16,158 39,538 +2,489
Dec12 120807 923.75 943.75 922.00 937.25 +15.25 18,858 71,456 +1,012
Jan13 120807 927.00 940.50 925.75 935.25 +15.00 3,096 23,174 -23
Feb13 120807 924.75 936.50 924.75 932.75 +15.00 1,743 19,284 +167
Mar13 120807 921.75 931.25 921.25 928.75 +14.75 1,368 18,738 -154
Apr13 120807 918.25 924.50 917.50 924.50 +14.00 941 14,008 +166
May13 120807 914.00 921.75 913.00 920.25 +13.25 367 10,900 +98
Total Volume and Open Interest 215,944 574,543 -631
Ethanol(CBOT)
Aug12 120803 2.614 2.614 2.614 2.614 +0.049 76 45 -45
Sep12 120807 2.585 2.585 2.560 2.572 -0.006 130 1,434 -29
Oct12 120807 2.520 2.532 2.507 2.523 +0.003 92 1,542 -1
Nov12 120807 2.462 2.476 2.452 2.470 +0.003 38 1,588 +8
Dec12 120807 2.443 2.455 2.429 2.448 +0.004 72 1,535 +16
Jan13 120807 2.426 2.435 2.423 2.431 +0.001 36 1,673 +11
Feb13 120807 2.403 2.415 2.400 2.411 unch 48 1,231 +26
Mar13 120807 2.393 2.413 2.393 2.405 +0.002 60 1,299 +36
Total Volume and Open Interest 524 12,290 +56
WTI Crude Oil(ICE)
Sep12 120807 91.88 94.42 91.78 93.67 +1.47 59,613 52,803 -1,213
Oct12 120807 92.40 94.67 92.17 93.94 +1.48 21,347 44,488 +4,571
Nov12 120807 92.52 94.85 92.51 94.25 +1.49 11,357 24,616 -585
Dec12 120807 92.77 95.28 92.77 94.64 +1.49 21,613 94,883 +2,444
Jan13 120807 93.75 95.33 93.74 95.09 +1.50 4,233 18,299 +479
Feb13 120807 94.16 95.45 94.16 95.45 +1.49 3,700 12,249 +1,036
Mar13 120807 94.37 95.95 94.36 95.65 +1.48 2,917 11,451 -119
Apr13 120807 94.42 95.69 94.41 95.69 +1.46 1,631 3,659 -132
May13 120807 95.24 95.88 95.24 95.66 +1.44 1,577 4,821 -122
Jun13 120807 94.50 95.76 94.50 95.58 +1.39 7,442 28,530 +857
Jul13 120807 95.46 95.46 95.46 95.46 +1.33 377 2,619 -23
Aug13 120807 95.31 95.31 95.31 95.31 +1.27 327 3,124 +26
Sep13 120807 95.14 95.14 95.14 95.14 +1.19 260 7,486 +34
Oct13 120807 94.95 94.95 94.95 94.95 +1.12 129 1,678 -18
Nov13 120807 94.76 94.76 94.76 94.76 +1.05 75 3,005 +5
Dec13 120807 93.68 94.79 93.68 94.57 +0.98 5,864 59,695 +1,909
Total Volume and Open Interest 143,635 455,023 +9,242
US Dollar Index(ICE)
Sep12 120807 82.330 82.425 82.065 82.250 -0.055 24,432 63,021 -570
Dec12 120807 82.615 82.800 82.420 82.570 -0.080 80 821 +38
Mar13 120807 82.960 82.960 82.960 82.960 -0.080      
Total Volume and Open Interest 24,512 63,842 -532
Australian Dollar(CME)
Sep12 120807 105.27 105.64 105.08 105.16 -0.24 148,170 158,564 +8,868
Dec12 120807 104.74 104.74 104.28 104.31 -0.24 105 880 +42
Mar13 120807 103.50 103.74 103.50 103.50 -0.24 0 4 +0
Total Volume and Open Interest 148,275 159,453 +8,910
British Pound(CME)
Sep12 120807 155.99 156.84 155.62 156.38 +0.30 108,187 116,493 +542
Dec12 120807 155.80 156.80 155.80 156.37 +0.30 66 352 +3
Mar13 120807 156.36 156.36 156.07 156.36 +0.29 0 47 +0
Total Volume and Open Interest 108,253 116,899 +545
Canadian Dollar(CME)
Sep12 120807 99.87 100.29 99.79 100.26 +0.28 113,877 97,207 +6,881
Dec12 120807 99.76 100.06 99.76 100.05 +0.28 338 8,010 -1
Mar13 120807 99.75 99.81 99.54 99.81 +0.27 17 1,618 +7
Jun13 120807 99.50 99.56 99.31 99.56 +0.25 1 352 +0
Total Volume and Open Interest 114,249 107,251 +6,900
Japanese Yen(CME)
Sep12 120807 127.84 128.00 127.04 127.23 -0.66 107,530 148,118 +1,446
Dec12 120807 128.02 128.03 127.22 127.37 -0.66 199 971 -20
Mar13 120807 127.55 128.22 127.55 127.55 -0.67 11 27 -4
Total Volume and Open Interest 107,740 149,122 +1,422
Swiss Franc(CME)
Sep12 120807 103.30 103.62 103.12 103.41 +0.14 50,830 56,427 -1,048
Dec12 120807 103.70 103.70 103.53 103.67 +0.14 26 214 -24
Mar13 120807 103.96 103.96 103.82 103.96 +0.14 0 2 +0
Total Volume and Open Interest 50,856 56,643 -1,072
EuroFX(CME)
Sep12 120807 124.02 124.48 123.81 124.17 +0.17 300,265 316,328 -3,605
Dec12 120807 124.11 124.59 123.94 124.32 +0.17 1,057 4,968 +332
Mar13 120807 124.49 124.49 124.32 124.49 +0.17 2 90 -1
Total Volume and Open Interest 301,346 321,918 -3,273
Mexican Peso(CME)
Aug12 120807 757.5 761.2 757.5 757.5 -3.8      
Sep12 120807 755.8 759.5 752.2 755.2 -3.8 57,373 174,074 +4,952
Total Volume and Open Interest 57,381 175,107 +4,958
Brazilian Real(CME)
Sep12 120807 490.90 491.65 490.30 490.80 -0.10 492 3,909 -72
Oct12 120807 488.70 489.55 488.30 488.70 -0.20 109 618 +106
Nov12 120807 487.00 487.15 487.00 487.00 -0.15      
Dec12 120807 485.25 485.35 485.25 485.25 -0.10 0 60 +0
Total Volume and Open Interest 601 16,927 +34
30-Year T-Bonds(CBOT)
Sep12 120807 149~240 149~300 148~100 148~210 -1~080 347,344 598,928 -2,706
Dec12 120807 150~280 150~290 149~090 149~180 -1~110 1,113 5,115 -62
Mar13 120807 148~260 150~050 148~260 148~260 -1~110 0 3 +0
Total Volume and Open Interest 348,457 604,046 -2,768
10-Year T-Notes(CBOT)
Sep12 120807 134~010 134~040 133~140 133~185 -0~170 981,739 1,662,743 -44,879
Dec12 120807 132~315 133~030 132~135 132~165 -0~185 2,758 10,170 -70
Mar13 120807 131~215 132~080 131~215 131~215 -0~185      
Total Volume and Open Interest 984,497 1,672,913 -44,949
5-Year T-Notes(CBOT)
Sep12 120807 124~062 124~068 124~026 124~035 -0~033 446,838 1,163,047 +14,974
Dec12 120807 124~014 124~028 123~115 123~119 -0~037 3,850 9,903 +738
Mar13 120807 123~039 123~076 123~039 123~039 -0~037      
Total Volume and Open Interest 450,688 1,172,950 +15,712
2 Year T-Notes(CBOT)
Sep12 120807 110~033 110~034 110~026 110~028 -0~006 166,864 1,003,224 +118
Dec12 120807 110~033 110~035 110~027 110~028 -0~007 9,459 44,224 +4,561
Mar13 120807 109~094 109~101 109~094 109~094 -0~007      
Total Volume and Open Interest 176,323 1,047,448 +4,679
Eurodollars(CME)
Sep12 120807 99.605 99.615 99.600 99.605 unch 112,275 871,949 +4,116
Dec12 120807 99.610 99.620 99.600 99.610 unch 169,333 926,277 -9,893
Mar13 120807 99.610 99.620 99.590 99.600 -0.010 188,098 720,436 -4,009
Jun13 120807 99.600 99.610 99.565 99.585 -0.015 177,923 659,927 -10,117
Sep13 120807 99.580 99.590 99.540 99.560 -0.020 181,120 701,219 -4,878
Dec13 120807 99.545 99.555 99.500 99.520 -0.030 142,635 644,499 +4,162
Mar14 120807 99.515 99.525 99.465 99.480 -0.045 128,042 580,865 -5,944
Jun14 120807 99.470 99.480 99.410 99.430 -0.050 115,301 449,896 -2,189
Sep14 120807 99.410 99.430 99.350 99.370 -0.055 88,971 357,769 +2,445
Dec14 120807 99.335 99.355 99.265 99.285 -0.065 76,268 346,823 -2,077
Mar15 120807 99.265 99.285 99.190 99.210 -0.065 65,065 319,499 -2,449
Jun15 120807 0.856 0.881 0.776 0.796 -0.070 65,425 286,513 +3,639
Sep15 120807 0.726 0.751 0.646 0.666 -0.075 59,581 229,122 +1,726
Dec15 120807 0.581 0.606 0.496 0.516 -0.080 47,992 172,815 -1,528
Mar16 120807 0.446 0.471 0.361 0.381 -0.085 27,897 100,969 +1,106
Jun16 120807 0.306 0.336 0.221 0.241 -0.085 32,939 102,043 +3,392
Sep16 120807 0.166 0.196 0.081 0.096 -0.090 29,428 85,263 +2,401
Dec16 120807 0.021 0.041 6.480 6.495 +6.459 24,315 86,667 -2,196
Total Volume and Open Interest 1,782,234 7,884,019 -19,857
30 Day Federal Funds(CBOT)
Aug12 120807 99.857 99.857 99.853 99.855 unch 4,585 63,340 +1,878
Sep12 120807 99.860 99.860 99.850 99.860 unch 3,399 45,916 +1,703
Oct12 120807 99.860 99.865 99.855 99.860 unch 606 54,784 -942
Nov12 120807 99.860 99.865 99.855 99.865 unch 1,328 38,675 +168
Dec12 120807 99.865 99.875 99.865 99.870 unch 907 26,183 -235
Jan13 120807 99.870 99.875 99.865 99.865 -0.005 609 20,423 -72
Total Volume and Open Interest 19,447 429,552 +2,106
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Sep12 120807 99.680 99.680 99.680 99.680 +0.003      
Dec12 120807 99.707 99.707 99.707 99.707 +0.005      
Mar13 120807 99.730 99.730 99.730 99.730 +0.023      
Jun13 120807 99.765 99.765 99.765 99.765 +0.022      
Sep13 120807 99.730 99.730 99.730 99.730 +0.020      
Dec13 120807 99.730 99.730 99.730 99.730 +0.020      
Mar14 120807 99.730 99.730 99.730 99.730 +0.020      
Jun14 120807 99.590 99.590 99.590 99.590 +0.020      
Sep14 120807 99.450 99.450 99.450 99.450 +0.020      
Dec14 120807 99.655 99.655 99.655 99.655 +0.020      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Sep12 120807 99.68 99.68 99.68 99.68 -0.03 0 1,644 +0
Dec12 120807 99.71 99.71 99.71 99.71 -0.02 0 660 +0
Mar13 120807 99.73 99.73 99.73 99.73 0.00 1 183 +0
Jun13 120807 99.76 99.76 99.76 99.76 0.00 0 201 +0
Sep13 120807 99.73 99.73 99.73 99.73 0.00 0 305 +0
Dec13 120807 99.73 99.73 99.73 99.73 0.00 0 384 +0
Mar14 120807 99.73 99.73 99.73 99.73 0.00 0 344 +0
Jun14 120807 99.59 99.59 99.59 99.59 -0.01      
Total Volume and Open Interest 1 3,725 +0
Japanese Gov't Bonds(SGX)
Sep12 120807 144.44 144.50 143.99 144.03 -0.47 4,113 22,162 +1,484
Dec12 120807 143.62 143.62 143.62 143.62 -0.47 0 7 +0
Mar13 120807 141.53 141.53 141.53 141.53 -0.47      
Total Volume and Open Interest 4,113 22,169 +1,484
Euro-Bund(EUREX)
Sep12 120807 143.08 143.36 142.17 142.33 -0.87 804,094 847,681 -22,704
Dec12 120807 141.15 141.28 140.45 140.59 -0.85 614 7,046 -45
Mar13 120807 140.57 140.57 140.57 140.57 -0.87 107 0 +0
Total Volume and Open Interest 804,815 854,727 -22,749
Euro-Bobl(EUREX)
Sep12 120807 127.25 127.36 126.89 126.96 -0.32 448,966 625,580 +2,295
Dec12 120807 125.52 125.52 125.26 125.31 -0.31 2,203 6,741 +1,800
Mar13 120807 125.31 125.31 125.31 125.31 -0.31      
Total Volume and Open Interest 451,169 632,321 +4,095
3-Mth Euribor(EUREX)
Sep12 120807 99.695 99.695 99.695 99.695 +0.005 0 3,281 +0
Dec12 120807 99.720 99.720 99.720 99.720 +0.005 0 1,420 +0
Mar13 120807 99.700 99.710 99.700 99.700 -0.015 0 1,293 +0
Total Volume and Open Interest 50 7,629 +25
Long Gilt(LIFFE)
Sep12 120807 121~22 121~22 120~17 120~23 -0~26 87,726 360,321 +38,422
Dec12 120807 120~08 120~08 119~21 119~21 -0~26 0 120 +0
Total Volume and Open Interest 87,726 360,441 +38,422
3-Mth Short Sterling(LIFFE)
Sep12 120807 99.37 99.38 99.35 99.37 +0.01 37,776 382,997 -5,700
Dec12 120807 99.45 99.46 99.42 99.43 -0.01 54,457 374,125 +5,052
Mar13 120807 99.49 99.50 99.44 99.45 -0.02 35,320 329,689 -6,302
Jun13 120807 99.50 99.50 99.44 99.45 -0.02 42,901 314,353 -5,197
Sep13 120807 99.49 99.50 99.43 99.44 -0.03 37,825 384,006 +86
Dec13 120807 99.47 99.47 99.40 99.41 -0.04 22,858 245,504 +6,441
Total Volume and Open Interest 282,392 2,753,628 +2,389
3-Mth Euribor(LIFFE)
Sep12 120807 99.705 99.710 99.690 99.695 +0.005 87,051 509,384 +2,100
Dec12 120807 99.735 99.740 99.710 99.720 +0.005 72,354 498,973 -2,009
Mar13 120807 99.725 99.735 99.695 99.700 -0.015 47,668 431,845 -3,350
Total Volume and Open Interest 480,068 3,517,215 +1,837
3-Mth Aus T-Bills(SFE)
Sep12 120807 96.48 96.52 96.44 96.49 +0.01 9,989 148,530 -2,624
Dec12 120807 96.63 96.67 96.58 96.64 +0.02 19,529 175,934 -682
Mar13 120807 96.71 96.75 96.66 96.71 +0.01 15,524 117,058 -2,281
Jun13 120807 96.72 96.75 96.67 96.72 +0.01 7,030 87,466 +19
Sep13 120807 96.67 96.70 96.62 96.67 +0.01 2,614 53,612 -155
Dec13 120807 96.61 96.64 96.56 96.62 +0.03 2,595 43,259 -149
Mar14 120807 96.56 96.58 96.54 96.58 +0.04 972 26,680 +129
Jun14 120807 96.50 96.53 96.48 96.52 +0.04 305 14,913 -108
Sep14 120807 96.47 96.47 96.47 96.47 +0.04 0 2,142 +0
Dec14 120807 96.41 96.41 96.41 96.41 +0.05 0 446 +0
Total Volume and Open Interest 58,558 670,089 -5,851
10-Year Aus T-Bonds(SFE)
Sep12 120807 96.85 96.89 96.79 96.83 -0.01 44,992 371,426 -3,882
Dec12 120807 96.83 96.83 96.83 96.83 -0.01      
Total Volume and Open Interest 44,992 371,426 -3,882
3-Year Aus T-Bonds(SFE)
Sep12 120807 97.27 97.31 97.19 97.25 -0.02 136,537 511,949 -26,756
Dec12 120807 97.25 97.25 97.25 97.25 -0.02      
Total Volume and Open Interest 136,537 511,949 -26,756
Gold(CMX)
Aug12 120807 1610.8 1615.7 1609.0 1609.7 -3.2 676 2,960 -894
Oct12 120807 1611.3 1619.1 1608.8 1610.7 -3.4 8,990 28,436 -70
Dec12 120807 1614.5 1621.3 1611.0 1612.8 -3.4 126,858 249,098 -2,974
Feb13 120807 1616.3 1620.6 1614.8 1615.0 -3.3 669 21,573 -139
Apr13 120807 1620.1 1621.8 1617.0 1617.0 -3.3 589 13,991 -369
Jun13 120807 1619.0 1619.0 1619.0 1619.0 -3.3 2,058 18,634 -1,361
Aug13 120807 1620.9 1620.9 1620.9 1620.9 -3.3 15 4,035 +5
Oct13 120807 1623.0 1623.0 1623.0 1623.0 -3.2 36 750 +32
Dec13 120807 1628.6 1628.7 1625.2 1625.3 -3.1 2,110 9,055 +325
Feb14 120807 1627.7 1627.7 1627.7 1627.7 -3.0 0 4 +0
Apr14 120807 1630.2 1630.2 1630.2 1630.2 -2.9 0 2 +0
Jun14 120807 1632.7 1632.7 1632.7 1632.7 -2.9 55 8,356 +2
Total Volume and Open Interest 143,035 389,679 -5,198
Silver(CMX)
Sep12 120807 2782.5 2818.0 2773.5 2808.6 +22.3 37,445 56,474 -852
Dec12 120807 2790.5 2823.5 2784.0 2816.7 +22.4 6,099 33,271 +1,003
Mar13 120807 2797.0 2828.5 2792.0 2823.1 +22.6 884 4,637 +135
May13 120807 2825.1 2825.1 2825.1 2825.1 +22.6 121 3,092 +25
Jul13 120807 2796.0 2826.8 2796.0 2826.8 +22.8 202 4,769 +107
Sep13 120807 2793.0 2827.9 2793.0 2827.9 +23.1 30 1,818 +10
Dec13 120807 2829.0 2829.0 2829.0 2829.0 +23.1 169 11,947 +150
Total Volume and Open Interest 45,025 124,503 +603
Platinum(NYMEX)
Oct12 120807 1401.5 1414.4 1400.0 1410.4 +8.5 7,906 49,674 +115
Jan13 120807 1406.3 1416.9 1406.3 1413.2 +8.2 259 3,437 +105
Apr13 120807 1415.8 1415.8 1415.8 1415.8 +8.2 8 36 +8
Jul13 120807 1416.8 1416.8 1416.8 1416.8 +8.2 0 1 +0
Total Volume and Open Interest 8,173 53,151 +228
Palladium(NYMEX)
Sep12 120807 579.35 588.95 578.25 588.20 +8.65 2,155 21,574 -331
Dec12 120807 582.50 590.45 582.50 590.10 +8.65 178 1,947 +48
Mar13 120807 591.10 591.10 591.10 591.10 +8.65      
Total Volume and Open Interest 2,333 23,521 -283
Copper(CMX)
Sep12 120807 337.80 344.90 337.00 344.05 +5.15 55,577 78,334 -4,461
Dec12 120807 338.75 346.00 338.30 345.20 +5.15 7,302 46,601 +1,628
Mar13 120807 343.05 346.50 343.05 346.20 +5.00 1,719 9,561 -297
May13 120807 346.80 346.80 346.80 346.80 +5.00 60 1,802 +16
Jul13 120807 345.00 347.15 345.00 347.15 +5.00 70 913 -2
Total Volume and Open Interest 65,378 148,127 -3,342
DJIA Index(CBOT)
Sep12 120807 13052 13160 13052 13119 +52 2,250 10,940 +1,613
Dec12 120807 13025 13036 13025 13036 +49 0 41 +0
Mar13 120807 12962 12962 12913 12962 +49      
Jun13 120807 12886 12886 12837 12886 +49      
Total Volume and Open Interest 2,250 10,981 +1,613
E-mini DJIA Index(CBOT)
Sep12 120807 13065 13160 13048 13119 +52 109,320 97,910 +4,627
Dec12 120807 13020 13070 13000 13036 +49 29 195 +6
Mar13 120807 12960 12962 12960 12962 +49 0 2 +0
Jun13 120807 12886 12886 12886 12886 +49 0 38 +0
Total Volume and Open Interest 109,349 98,145 +4,633
S & P 500(CME)
Sep12 120807 1390.00 1403.30 1387.90 1397.00 +7.10 18,354 219,044 +1,146
Dec12 120807 1389.50 1396.50 1389.50 1389.90 +7.10 1,284 12,613 +522
Mar13 120807 1383.00 1389.60 1375.90 1383.00 +7.10 50 709 +50
Jun13 120807 1376.10 1382.70 1369.00 1376.10 +7.10 1 18 -1
Total Volume and Open Interest 19,689 232,384 +1,717
S & P 500 E-Mini(Globex)
Sep12 120807 1390.00 1403.25 1387.50 1397.00 +7.00 1,945,915 2,799,500 -18,829
Dec12 120807 1382.25 1396.00 1381.25 1390.00 +7.25 3,566 24,932 +1,055
Total Volume and Open Interest 1,949,528 2,825,985 -17,755
NASDAQ 100(CME)
Sep12 120807 2688.50 2722.50 2686.80 2710.00 +23.50 1,428 9,396 -173
Dec12 120807 2702.50 2710.00 2702.50 2702.50 +23.50 0 7 +0
Mar13 120807 2697.00 2697.00 2673.50 2697.00 +23.50      
Total Volume and Open Interest 1,428 9,403 -173
NASDAQ 100 E-Mini(Globex)
Sep12 120807 2687.80 2723.00 2686.30 2710.00 +23.50 225,449 381,295 +12,126
Dec12 120807 2695.80 2711.00 2695.80 2702.50 +23.50 10 294 -1
Total Volume and Open Interest 225,460 381,598 +12,124
S & P Midcap 400(CME)
Sep12 120807 956.20 959.00 956.20 956.20 +8.20 1 1,649 -2
Dec12 120807 952.30 952.30 944.10 952.30 +8.20      
Mar13 120807 950.30 950.30 942.10 950.30 +8.20      
Total Volume and Open Interest 1 1,649 -2
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Sep12 120807 8700 8945 8680 8885 +145 3,715 31,900 +409
Dec12 120807 8900 8900 8700 8845 +145 0 8 +0
Total Volume and Open Interest 3,715 31,908 +409
Nikkei 225(SGX)
Sep12 120807 8715 8810 8705 8810 +85 104,800 187,726 +2,974
Dec12 120807 8675 8745 8665 8745 +85 6 10,788 +3
Mar13 120807 8730 8730 8730 8730 +80 0 48 +0
Total Volume and Open Interest 105,750 207,183 +3,810
CAC 40(EURONEXT)
Aug12 120807 3400.5 3468.0 3395.0 3454.0 +54.0 112,678 285,815 -11,779
Sep12 120807 3391.0 3459.5 3391.0 3447.5 +54.5 1,109 40,650 +513
Oct12 120807 3435.0 3435.0 3435.0 3435.0 +53.5 0 4 +1
Total Volume and Open Interest 113,787 326,576 -11,264
Hang Seng Index(HKFE)
Aug12 120807 20000 20090 19952 20013 +54 69,237 82,586 -564
Sep12 120807 19932 19996 19868 19928 +58 639 9,561 +226
Total Volume and Open Interest 70,140 97,443 -234
DAX(EUREX)
Sep12 120807 6910.0 6990.0 6896.5 6964.5 +43.5 173,157 167,985 +4,592
Dec12 120807 6905.5 6988.5 6902.0 6963.5 +43.0 415 10,900 +207
Mar13 120807 6906.0 6985.0 6906.0 6966.0 +43.0 83 816 +20
Total Volume and Open Interest 173,655 179,701 +4,819
FT-SE 100(EURONEXT)
Sep12 120807 5765.50 5811.50 5741.50 5794.00 +25.50 76,440 617,681 -3,902
Dec12 120807 5743.00 5775.00 5726.50 5763.50 +25.00 64 651 -3
Mar13 120807 5722.50 5722.50 5722.50 5722.50 +27.00 0 247 +0
Total Volume and Open Interest 76,504 618,579 -3,905
SPI 200(SFE)
Sep12 120807 4233.0 4256.0 4230.0 4249.0 +19.0 26,320 238,909 -6,146
Dec12 120807 4239.0 4246.0 4239.0 4246.0 +18.0 479 6,366 +432
Mar13 120807 4209.0 4209.0 4209.0 4209.0 +18.0 0 1,404 +0
Total Volume and Open Interest 26,814 248,567 -5,714
GSCI(CME)
Aug12 120807 654.20 660.60 651.85 658.55 +6.65 628 7,058 -272
Sep12 120807 652.50 659.00 650.45 657.00 +6.50 324 1,300 +299
Oct12 120807 657.25 659.50 650.70 657.25 +6.50      
Total Volume and Open Interest 952 8,358 +27
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!!!