Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Wed August 08, 2012
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Aug12 120808 1608.25 1630.25 1602.00 1630.00 +24.75 1,512 2,404 -635
Sep12 120808 1576.75 1601.75 1570.25 1600.00 +23.50 21,233 41,641 -1,185
Nov12 120808 1565.50 1583.00 1555.25 1581.25 +15.50 121,563 380,453 -3,666
Jan13 120808 1561.00 1575.00 1550.00 1574.00 +12.75 14,163 82,402 +1,076
Mar13 120808 1498.25 1511.00 1487.50 1500.00 +2.25 11,907 82,398 -170
May13 120808 1430.00 1445.00 1422.75 1431.50 +2.25 6,673 85,370 -126
Jul13 120808 1420.00 1431.75 1412.25 1421.25 +2.75 3,876 57,039 -587
Aug13 120808 1393.00 1393.50 1392.75 1392.75 -0.75 18 304 +4
Sep13 120808 1330.50 1330.50 1326.50 1330.50 +4.00 7 346 +1
Nov13 120808 1268.00 1279.00 1259.25 1271.25 +5.50 1,676 24,397 +453
Jan14 120808 1275.00 1275.00 1269.50 1275.00 +5.50 0 188 +0
Mar14 120808 1275.50 1275.50 1270.00 1275.50 +5.50 0 13 +0
May14 120808 1275.50 1275.50 1270.00 1275.50 +5.50      
Jul14 120808 1279.50 1279.50 1274.00 1279.50 +5.50 0 9 +0
Total Volume and Open Interest 182,681 758,262 -4,792
Soybean Meal(CBOT)
Aug12 120808 513.00 522.70 511.30 521.90 +9.60 3,095 3,145 -1,503
Sep12 120808 492.00 501.50 488.80 500.10 +8.50 17,623 42,280 -924
Oct12 120808 477.20 485.20 473.60 484.40 +7.00 7,826 28,418 +1,014
Dec12 120808 471.50 478.50 467.30 477.70 +5.90 30,086 110,875 +2,180
Jan13 120808 466.40 469.10 459.50 468.30 +4.50 3,369 12,245 +193
Mar13 120808 441.20 444.60 437.00 440.50 -0.30 2,299 13,738 -189
May13 120808 409.20 415.10 407.00 409.30 +0.20 2,219 12,883 +138
Jul13 120808 403.00 408.50 401.00 403.40 +0.20 1,202 12,921 -14
Aug13 120808 390.90 390.90 390.00 390.40 +0.20 87 595 +51
Sep13 120808 378.00 378.00 372.10 372.30 +0.20 0 591 +0
Total Volume and Open Interest 68,203 244,756 +1,120
Soybean Oil(CBOT)
Aug12 120808 51.49 51.58 51.15 51.58 +0.29 3,299 2,252 -443
Sep12 120808 51.53 51.85 51.31 51.79 +0.27 22,938 62,520 +1,203
Oct12 120808 51.75 52.01 51.50 51.98 +0.27 5,547 25,610 +507
Dec12 120808 52.17 52.45 51.88 52.39 +0.28 36,725 156,660 -515
Jan13 120808 52.59 52.65 52.17 52.64 +0.28 4,137 26,461 +793
Mar13 120808 52.69 52.91 52.39 52.85 +0.24 1,848 18,273 +164
May13 120808 52.92 53.11 52.59 53.04 +0.25 1,527 12,356 -302
Jul13 120808 53.15 53.31 52.83 53.29 +0.26 1,487 12,720 -257
Aug13 120808 53.15 53.29 53.00 53.29 +0.24 523 2,066 -33
Sep13 120808 53.09 53.20 52.70 53.19 +0.23 819 1,568 +300
Total Volume and Open Interest 80,634 330,326 +1,805
Canola(WCE)
Nov12 120808 602.2 606.0 596.6 603.1 +0.7 4,806 138,971 -977
Jan13 120808 606.0 609.8 600.5 607.5 +1.4 857 43,137 -197
Mar13 120808 604.8 612.0 601.5 609.5 +2.0 72 15,199 +9
May13 120808 597.0 608.4 597.0 605.3 +1.5 71 19,002 -4
Jul13 120808 595.0 600.6 589.1 599.5 +3.6 22 3,644 -9
Total Volume and Open Interest 5,837 221,687 -1,177
Corn(CBOT)
Sep12 120808 795.25 812.00 787.75 810.75 +14.75 58,540 280,748 -7,416
Dec12 120808 799.75 817.25 792.50 816.50 +16.00 113,883 555,943 +3,908
Mar13 120808 803.00 815.25 796.50 813.50 +9.25 14,245 148,335 +2,343
May13 120808 797.50 809.00 791.00 808.25 +8.75 4,825 32,358 +1,391
Jul13 120808 793.50 802.00 785.50 801.75 +7.50 5,021 86,225 +415
Sep13 120808 677.75 688.00 677.00 686.50 +4.75 618 11,982 +98
Dec13 120808 640.00 647.00 635.50 646.50 +5.75 1,347 67,598 +154
Mar14 120808 644.00 650.00 644.00 649.75 +4.75 13 1,577 +8
May14 120808 648.00 652.25 648.00 652.25 +3.75 11 353 -9
Jul14 120808 653.75 653.75 650.75 653.75 +3.00 0 968 +0
Total Volume and Open Interest 198,538 1,190,669 +905
Wheat(CBOT)
Sep12 120808 889.75 902.75 869.25 899.25 +10.25 39,183 166,139 -1,837
Dec12 120808 903.25 917.00 883.75 913.50 +10.75 37,228 176,076 +4,624
Mar13 120808 907.75 924.50 890.00 917.50 +9.75 7,759 41,335 +2,882
May13 120808 884.00 902.75 874.50 895.50 +7.00 1,324 12,806 +14
Jul13 120808 845.00 857.75 837.00 842.75 -7.00 1,841 45,950 +48
Sep13 120808 841.25 855.00 838.25 843.25 -7.50 142 1,339 +22
Total Volume and Open Interest 88,108 470,934 +5,867
Wheat(KCBT)
Sep12 120808 894.75 906.00 876.50 903.75 +7.75 9,667 67,923 -1,266
Dec12 120808 918.75 930.00 900.00 927.75 +8.00 5,714 56,610 +1,257
Mar13 120808 926.25 939.75 909.25 937.75 +9.25 859 13,321 +159
May13 120808 919.00 934.25 905.50 931.75 +8.00 36 6,538 +4
Jul13 120808 868.00 880.50 856.25 876.75 +2.75 141 12,240 +36
Sep13 120808 866.00 873.75 859.00 873.75 -0.25 23 452 +4
Total Volume and Open Interest 16,454 157,896 +197
Wheat(MGE)
Sep12 120808 936.25 950.00 924.50 945.25 +9.00 2,436 15,382 -199
Dec12 120808 948.00 958.25 935.00 952.50 +6.25 1,244 16,340 -4
Mar13 120808 955.00 966.50 943.75 962.75 +8.50 192 5,477 +56
May13 120808 950.75 963.00 950.75 961.00 +5.00 31 1,089 +5
Jul13 120808 955.00 967.00 947.75 961.25 +3.75 40 312 -9
Total Volume and Open Interest 4,381 40,168 +128
Oats(CBOT)
Sep12 120808 370.00 378.50 368.25 375.75 +5.50 118 1,234 -3
Dec12 120808 372.25 379.75 369.00 377.25 +5.00 718 8,836 -19
Mar13 120808 371.00 378.00 371.00 377.50 +4.25 45 419 +11
May13 120808 378.50 378.50 374.25 378.50 +4.25 0 17 +0
Total Volume and Open Interest 881 10,513 -11
Rough Rice(CBOT)
Sep12 120808 15.71 15.75 15.63 15.69 -0.06 509 9,430 +50
Nov12 120808 15.92 16.02 15.92 15.96 -0.06 158 4,118 +32
Jan13 120808 16.23 16.29 16.23 16.23 -0.06 26 350 +23
Mar13 120808 16.57 16.58 16.49 16.49 -0.07 1 104 +0
Total Volume and Open Interest 696 14,026 +107
Live Cattle(CME)
Aug12 120808 120.300 121.900 120.285 121.850 +1.850 23,818 19,189 -1,312
Oct12 120808 124.350 125.850 124.250 125.680 +1.500 19,843 132,961 -1,294
Dec12 120808 127.200 128.250 127.200 128.150 +0.970 6,533 75,912 -106
Feb13 120808 130.550 131.435 130.550 131.400 +0.950 4,359 33,858 +484
Apr13 120808 134.300 134.900 134.150 134.900 +0.915 2,671 21,582 +62
Jun13 120808 131.630 132.400 131.630 132.325 +0.825 976 7,080 +427
Total Volume and Open Interest 58,599 293,309 -1,592
Feeder Cattle(CME)
Aug12 120808 138.700 140.950 138.700 139.785 +1.135 1,696 6,438 -619
Sep12 120808 139.600 141.650 139.285 140.300 +1.300 1,622 7,540 -169
Oct12 120808 140.200 142.630 140.130 141.450 +1.320 2,562 11,310 +604
Nov12 120808 143.400 144.785 143.250 143.575 +1.075 700 4,805 +107
Jan13 120808 147.285 148.325 147.035 147.075 +0.750 271 4,069 +38
Mar13 120808 149.950 151.100 149.785 150.100 +1.150 85 1,063 +31
Apr13 120808 151.350 152.800 151.350 151.900 +1.050 34 500 -2
Total Volume and Open Interest 6,986 36,305 -3
Lean Hogs(CME)
Aug12 120808 90.635 92.230 90.635 91.580 +1.650 7,411 10,875 -1,542
Oct12 120808 75.450 75.900 74.830 75.635 +0.705 14,724 95,949 +24
Dec12 120808 73.475 73.885 72.950 73.635 +0.385 6,501 46,432 +294
Feb13 120808 80.700 80.885 80.050 80.700 +0.250 3,893 25,894 -309
Apr13 120808 87.950 88.285 87.535 87.930 -0.150 1,729 18,404 -264
May13 120808 95.830 96.230 95.385 95.900 unch 6 784 +0
Jun13 120808 98.450 98.830 97.850 98.350 -0.200 1,145 10,939 +39
Jul13 120808 98.250 98.250 97.535 97.850 unch 63 3,424 +19
Total Volume and Open Interest 35,562 215,413 -1,714
Class III Milk(CME)
Aug12 120808 17.60 17.65 17.51 17.59 +0.03 343 4,057 -78
Sep12 120808 19.19 19.34 19.03 19.25 +0.06 426 4,885 +118
Oct12 120808 19.67 19.85 19.56 19.77 +0.15 318 3,664 +85
Nov12 120808 19.76 19.88 19.65 19.78 +0.11 182 3,182 +6
Dec12 120808 19.55 19.69 19.45 19.57 +0.10 147 3,047 +89
Total Volume and Open Interest 1,882 24,468 +385
Cocoa(ICE)
Sep12 120808 2436 2479 2434 2463 +16 12,140 48,058 -3,527
Dec12 120808 2443 2481 2439 2469 +19 9,654 65,256 +3,753
Mar13 120808 2456 2487 2449 2476 +18 2,076 38,942 +84
May13 120808 2469 2496 2465 2485 +19 315 15,342 +70
Jul13 120808 2474 2500 2470 2490 +17 425 8,468 +240
Sep13 120808 2483 2507 2483 2495 +15 103 4,579 +65
Dec13 120808 2507 2507 2493 2505 +16 7 6,013 -21
Total Volume and Open Interest 24,720 191,893 +664
Coffee "C"(ICE)
Sep12 120808 172.75 173.10 169.90 170.50 -2.15 10,340 54,187 -1,938
Dec12 120808 175.45 175.75 172.60 173.20 -2.10 7,318 50,360 +2,032
Mar13 120808 179.00 179.00 176.50 176.85 -2.05 1,130 20,588 +629
May13 120808 179.75 180.85 178.75 179.30 -1.95 213 5,455 +71
Jul13 120808 182.70 183.35 181.50 181.70 -1.90 77 4,401 -21
Sep13 120808 185.00 185.00 184.15 184.15 -1.85 53 1,181 -25
Total Volume and Open Interest 19,141 137,605 +702
Orange Juice(ICE)
Sep12 120808 112.85 115.20 111.45 114.65 +1.80 761 9,615 -232
Nov12 120808 110.50 112.80 108.55 112.20 +1.70 427 9,812 +244
Jan13 120808 110.40 113.75 110.40 113.40 +1.40 35 2,397 +93
Mar13 120808 113.25 114.95 113.00 114.95 +1.45 5 1,300 +1
May13 120808 113.50 115.50 113.50 115.50 +1.25 1 190 +1
Jul13 120808 114.75 114.75 113.65 113.65 -1.10 6 16 +6
Total Volume and Open Interest 1,241 23,338 +119
Sugar #11(ICE)
Oct12 120808 21.40 21.56 21.05 21.09 -0.33 30,198 310,284 -3,721
Mar13 120808 21.95 22.04 21.56 21.60 -0.31 12,179 151,339 +699
May13 120808 21.64 21.71 21.33 21.37 -0.27 2,942 46,778 +944
Jul13 120808 21.53 21.55 21.23 21.27 -0.26 1,872 76,890 -223
Oct13 120808 21.52 21.61 21.36 21.40 -0.21 2,241 37,943 +11
Mar14 120808 21.70 21.82 21.57 21.60 -0.20 275 24,139 +1
May14 120808 21.66 21.66 21.49 21.51 -0.19 209 6,860 -62
Jul14 120808 21.64 21.64 21.47 21.49 -0.16 181 5,907 +143
Total Volume and Open Interest 50,178 668,344 -2,159
London Cocoa(LCE)
Sep12 120808 1673 1685 1660 1679 +7 4,688 38,533 -628
Dec12 120808 1658 1675 1648 1670 +12 6,359 61,721 +1,558
Mar13 120808 1630 1649 1620 1644 +14 2,184 55,439 -120
May13 120808 1626 1644 1617 1640 +14 886 22,677 +14
Jul13 120808 1629 1647 1619 1642 +13 544 11,999 +231
Sep13 120808 1629 1642 1616 1639 +13 420 6,513 +11
Dec13 120808 1630 1639 1630 1639 +13 64 7,654 +0
Total Volume and Open Interest 15,145 205,087 +1,066
London Sugar(LCE)
Oct12 120808 597.00 600.20 588.60 589.20 -9.00 4,299 28,030 +79
Dec12 120808 577.40 583.10 570.90 571.50 -8.30 1,605 10,848 +3
Mar13 120808 578.00 583.50 572.80 573.80 -7.00 1,419 13,308 +322
May13 120808 577.10 582.10 572.10 573.10 -6.50 307 3,817 -9
Aug13 120808 572.00 575.40 566.60 567.60 -5.90 281 2,194 +8
Total Volume and Open Interest 8,189 60,377 +463
Cotton(ICE)
Oct12 120808 74.88 75.80 73.86 75.50 +0.54 65 325 -22
Dec12 120808 75.51 76.30 74.21 76.00 +0.60 16,902 134,498 +120
Mar13 120808 76.19 77.18 75.25 76.86 +0.43 2,941 32,141 +1,076
May13 120808 76.01 77.83 75.79 77.46 +0.61 576 5,973 +64
Jul13 120808 76.68 78.40 76.51 78.06 +0.60 287 6,436 +96
Oct13 120808 78.68 78.68 78.68 78.68 +0.02 0 5 +0
Total Volume and Open Interest 21,099 181,686 +1,586
Lumber(CME)
Sep12 120808 289.5 294.8 289.0 293.1 +3.5 518 4,218 -30
Nov12 120808 284.0 288.1 284.0 286.0 +2.0 177 2,731 +55
Jan13 120808 294.1 297.8 294.1 295.6 +1.7 128 769 +94
Mar13 120808 301.8 303.9 301.8 303.9 +4.9 5 159 +4
Total Volume and Open Interest 828 7,881 +123
Crude Oil(NYM)
Sep12 120808 93.41 94.72 92.82 93.35 -0.32 194,374 255,155 -6,290
Oct12 120808 93.70 94.97 93.10 93.63 -0.31 70,664 141,159 +1,785
Nov12 120808 93.93 95.26 93.49 93.97 -0.28 35,703 95,645 +1,105
Dec12 120808 94.45 95.61 93.81 94.39 -0.25 36,989 184,572 +1,608
Jan13 120808 94.79 96.04 94.38 94.88 -0.21 10,310 76,981 +369
Feb13 120808 95.03 96.12 94.86 95.27 -0.18 6,315 36,089 -403
Mar13 120808 95.44 96.49 94.96 95.49 -0.16 12,244 41,142 +385
Apr13 120808 94.85 96.37 94.85 95.55 -0.14 5,032 21,330 +77
May13 120808 95.66 96.00 94.89 95.54 -0.12 3,330 19,877 -160
Jun13 120808 94.95 96.29 94.86 95.46 -0.12 13,920 71,408 +733
Jul13 120808 95.34 95.70 95.03 95.33 -0.13 1,162 27,520 +174
Aug13 120808 94.96 95.61 94.96 95.16 -0.15 690 16,038 +49
Sep13 120808 94.96 94.96 94.96 94.96 -0.18 928 23,046 +36
Oct13 120808 94.72 94.72 94.72 94.72 -0.23 516 13,043 +152
Nov13 120808 94.80 94.80 94.49 94.49 -0.27 840 17,937 +319
Dec13 120808 93.98 94.85 93.74 94.26 -0.31 17,057 126,927 +2,201
Total Volume and Open Interest 419,723 1,432,480 +2,274
e-miNY Crude Oil(NYM)
Aug12 120719 89.975 92.950 89.850 92.650 +2.775 7,097 2,028 -8
Sep12 120808 93.450 94.825 92.850 93.350 -0.325 5,651 2,798 -33
Oct12 120808 93.750 95.050 93.125 93.625 -0.325 410 2,143 +259
Nov12 120808 93.825 94.950 93.800 93.975 -0.275 207 4,423 -166
Dec12 120808 94.175 95.500 93.825 94.400 -0.250 57 6,255 -2
Jan13 120808 94.875 94.875 94.875 94.875 -0.225 11 1,708 +0
Feb13 120808 95.200 95.625 95.200 95.275 -0.175 0 70 +0
Mar13 120808 95.500 95.500 95.500 95.500 -0.150 0 7 +0
Apr13 120808 95.550 95.550 95.550 95.550 -0.150 0 2 +0
May13 120808 95.550 95.550 95.550 95.550 -0.100      
Total Volume and Open Interest 6,338 17,607 +58
Heating Oil(NYM)
Sep12 120808 298.76 302.97 297.28 301.59 +1.79 45,559 89,954 -2,142
Oct12 120808 299.51 303.72 298.07 302.43 +1.86 17,195 41,000 +550
Nov12 120808 299.93 304.38 298.89 303.26 +1.92 9,727 33,828 -464
Dec12 120808 300.84 304.97 299.50 303.82 +1.90 12,217 41,219 +529
Jan13 120808 302.01 304.60 302.01 304.19 +1.86 5,414 24,467 +456
Feb13 120808 301.92 303.62 301.92 303.49 +1.82 2,114 9,798 +146
Mar13 120808 298.25 302.40 298.25 301.73 +1.82 2,008 20,858 +758
Apr13 120808 297.02 299.75 297.02 299.42 +1.79 441 20,964 -63
May13 120808 299.70 301.39 299.70 301.39 +1.71 724 8,202 -584
Jun13 120808 297.70 300.04 297.60 299.86 +1.53 611 7,723 +107
Jul13 120808 298.21 299.56 298.21 299.56 +1.35 0 2,483 +0
Aug13 120808 298.36 299.56 298.36 299.56 +1.20 18 813 -15
Sep13 120808 299.66 299.66 299.66 299.66 +1.06 18 742 +0
Oct13 120808 299.76 299.76 299.76 299.76 +1.00 0 482 +0
Total Volume and Open Interest 96,156 307,800 -727
Gasoline(NYMEX)
Sep12 120808 298.84 302.25 296.71 298.04 -1.09 41,513 88,972 -1,958
Oct12 120808 277.38 280.85 275.70 278.29 +0.10 20,610 46,804 -654
Nov12 120808 271.82 274.26 269.48 272.49 +0.67 11,517 28,531 +1,428
Dec12 120808 266.56 270.40 265.83 268.92 +0.85 10,014 39,526 +869
Jan13 120808 265.80 268.66 264.58 267.46 +0.86 5,088 16,218 +536
Feb13 120808 266.31 268.57 266.15 267.55 +0.80 1,950 5,528 -434
Mar13 120808 266.90 269.35 266.22 268.73 +0.76 618 7,269 -29
Apr13 120808 282.32 283.27 281.31 282.72 +0.62 706 5,865 -288
May13 120808 281.42 281.42 281.42 281.42 +0.57 416 2,353 +305
Jun13 120808 278.13 278.97 278.13 278.97 +0.52 891 5,650 -92
Total Volume and Open Interest 93,734 254,606 +47
e-miNY RBOB Gasoline(NYM)
Sep12 120808 298.00 298.04 298.00 298.00 -1.10      
Oct12 120808 278.30 278.30 278.29 278.30 +0.10      
Nov12 120808 272.50 272.50 272.49 272.50 +0.70      
Dec12 120808 268.90 268.92 268.90 268.90 +0.80      
Total Volume and Open Interest      
Natural Gas(NYM)
Sep12 120808 2.959 2.987 2.897 2.933 -0.031 105,251 252,357 -3,093
Oct12 120808 2.981 3.006 2.925 2.961 -0.021 45,509 179,523 -1,932
Nov12 120808 3.145 3.180 3.113 3.157 +0.007 38,366 135,792 +1,127
Dec12 120808 3.408 3.435 3.379 3.425 +0.016 17,388 52,847 -335
Jan13 120808 3.528 3.567 3.505 3.556 +0.019 19,813 137,074 +1,054
Feb13 120808 3.578 3.580 3.522 3.571 +0.020 3,479 28,814 +275
Mar13 120808 3.520 3.566 3.505 3.557 +0.025 3,977 47,276 -204
Apr13 120808 3.515 3.551 3.485 3.541 +0.031 6,106 65,584 +633
May13 120808 3.539 3.581 3.513 3.571 +0.035 754 17,300 +83
Jun13 120808 3.572 3.625 3.554 3.615 +0.038 743 8,827 -100
Jul13 120808 3.614 3.670 3.600 3.660 +0.039 1,173 13,641 +144
Aug13 120808 3.637 3.693 3.637 3.683 +0.039 652 10,975 -89
Sep13 120808 3.643 3.699 3.628 3.688 +0.038 636 9,276 +163
Oct13 120808 3.691 3.723 3.652 3.714 +0.038 2,055 38,214 +185
Nov13 120808 3.791 3.843 3.759 3.829 +0.047 449 17,557 +113
Dec13 120808 4.001 4.039 3.983 4.034 +0.047 510 17,077 +141
Total Volume and Open Interest 247,712 1,117,947 -1,822
Brent Crude Oil(ICE)
Sep12 120808 111.58 113.27 110.85 112.14 +0.14 149,982 165,543 -17,342
Oct12 120808 110.10 111.61 109.30 110.57 +0.20 100,831 224,092 -1,686
Nov12 120808 108.99 110.67 108.41 109.75 +0.28 55,232 117,634 +4,876
Dec12 120808 108.49 110.14 107.95 109.31 +0.32 57,923 130,591 -1,829
Jan13 120808 108.10 109.65 107.68 108.92 +0.31 12,438 44,131 +1,079
Feb13 120808 107.73 109.27 107.27 108.55 +0.30 5,753 28,531 +151
Mar13 120808 107.13 108.76 106.90 108.16 +0.28 4,326 31,110 +799
Apr13 120808 106.73 108.32 106.52 107.75 +0.25 1,866 16,134 +209
May13 120808 106.33 107.87 106.19 107.33 +0.22 2,556 15,486 +606
Jun13 120808 106.29 107.45 105.74 106.90 +0.19 9,048 54,885 -740
Jul13 120808 106.52 106.52 106.52 106.52 +0.17 1,140 15,212 +435
Aug13 120808 106.12 106.12 106.12 106.12 +0.16 1,435 13,171 +67
Sep13 120808 105.71 105.71 105.71 105.71 +0.14 1,502 14,419 -130
Oct13 120808 105.28 105.28 105.28 105.28 +0.12 261 8,298 -2
Total Volume and Open Interest 422,294 1,129,834 -12,627
Gas Oil(ICE)
Aug12 120808 947.00 957.50 942.00 955.50 +8.50 38,268 45,733 -13,192
Sep12 120808 946.75 958.50 942.00 956.75 +10.25 81,613 134,510 +6,059
Oct12 120808 944.00 957.00 940.25 955.50 +10.50 33,748 89,183 +1,117
Nov12 120808 940.75 953.25 936.75 952.00 +10.75 9,323 41,280 +1,742
Dec12 120808 937.50 949.25 932.50 948.25 +11.00 15,500 73,679 +2,223
Jan13 120808 936.00 947.25 931.00 946.50 +11.25 2,436 24,112 +938
Feb13 120808 933.25 944.50 929.50 943.75 +11.00 1,378 19,232 -52
Mar13 120808 928.50 940.50 928.50 939.50 +10.75 1,171 18,582 -156
Apr13 120808 924.25 935.75 924.25 934.75 +10.25 923 13,997 -11
May13 120808 920.00 931.00 920.00 930.00 +9.75 967 10,852 -48
Total Volume and Open Interest 190,321 575,549 +1,006
Ethanol(CBOT)
Aug12 120803 2.614 2.614 2.614 2.614 +0.049 76 45 -45
Sep12 120808 2.570 2.586 2.562 2.578 +0.006 131 1,422 -12
Oct12 120808 2.520 2.540 2.516 2.534 +0.011 117 1,538 -4
Nov12 120808 2.470 2.493 2.468 2.488 +0.018 50 1,609 +21
Dec12 120808 2.450 2.472 2.450 2.469 +0.021 81 1,508 -27
Jan13 120808 2.427 2.450 2.427 2.448 +0.017 42 1,694 +21
Feb13 120808 2.405 2.430 2.405 2.421 +0.010 18 1,230 -1
Mar13 120808 2.399 2.423 2.399 2.415 +0.010 16 1,307 +8
Total Volume and Open Interest 526 12,344 +54
WTI Crude Oil(ICE)
Sep12 120808 93.27 94.72 92.83 93.35 -0.32 38,967 50,458 -2,345
Oct12 120808 93.63 94.94 93.10 93.63 -0.31 17,664 45,890 +1,402
Nov12 120808 93.86 95.23 93.59 93.97 -0.28 5,968 24,672 +56
Dec12 120808 94.37 95.59 93.89 94.39 -0.25 10,232 95,503 +620
Jan13 120808 94.52 95.89 94.45 94.88 -0.21 2,020 18,429 +130
Feb13 120808 95.22 96.14 94.83 95.27 -0.18 2,050 12,670 +421
Mar13 120808 95.30 96.31 95.28 95.49 -0.16 1,775 11,730 +279
Apr13 120808 95.96 96.32 95.55 95.55 -0.14 916 3,754 +95
May13 120808 96.00 96.24 95.54 95.54 -0.12 883 4,792 -29
Jun13 120808 95.12 96.10 95.12 95.46 -0.12 2,511 27,602 -928
Jul13 120808 95.33 95.33 95.33 95.33 -0.13 397 2,493 -126
Aug13 120808 95.16 95.16 95.16 95.16 -0.15 389 3,325 +201
Sep13 120808 94.96 94.96 94.96 94.96 -0.18 174 7,456 -30
Oct13 120808 94.72 94.72 94.72 94.72 -0.23 120 1,724 +46
Nov13 120808 94.49 94.49 94.49 94.49 -0.27 135 3,009 +4
Dec13 120808 93.77 94.65 93.77 94.26 -0.31 4,424 60,714 +1,019
Total Volume and Open Interest 91,399 455,181 +158
US Dollar Index(ICE)
Sep12 120808 82.375 82.570 82.295 82.440 +0.190 15,132 65,193 +2,172
Dec12 120808 82.635 82.855 82.635 82.760 +0.190 37 789 -32
Mar13 120808 83.150 83.150 83.150 83.150 +0.190      
Total Volume and Open Interest 15,169 65,982 +2,140
Australian Dollar(CME)
Sep12 120808 105.18 105.44 104.92 105.27 +0.11 87,810 155,571 -2,993
Dec12 120808 104.31 104.57 104.18 104.42 +0.11 42 899 +19
Mar13 120808 103.62 103.62 103.50 103.62 +0.12 0 4 +0
Total Volume and Open Interest 87,852 156,479 -2,974
British Pound(CME)
Sep12 120808 156.20 156.76 155.71 156.48 +0.10 83,225 117,483 +990
Dec12 120808 156.07 156.59 155.78 156.45 +0.08 45 354 +2
Mar13 120808 156.42 156.42 156.36 156.42 +0.06 0 47 +0
Total Volume and Open Interest 83,270 117,891 +992
Canadian Dollar(CME)
Sep12 120808 100.22 100.56 100.03 100.41 +0.15 58,257 96,055 -1,152
Dec12 120808 99.91 100.33 99.91 100.20 +0.15 187 8,049 +39
Mar13 120808 99.75 100.00 99.75 99.96 +0.15 1 1,617 -1
Jun13 120808 99.71 99.71 99.56 99.71 +0.15 0 352 +0
Total Volume and Open Interest 58,445 106,137 -1,114
Japanese Yen(CME)
Sep12 120808 127.28 127.87 127.17 127.42 +0.19 66,398 146,193 -1,925
Dec12 120808 127.54 127.89 127.37 127.56 +0.19 60 970 -1
Mar13 120808 127.75 127.75 127.55 127.75 +0.20 0 27 +0
Total Volume and Open Interest 66,458 147,196 -1,926
Swiss Franc(CME)
Sep12 120808 103.27 103.41 102.69 102.92 -0.49 40,899 55,604 -823
Dec12 120808 103.23 103.67 103.16 103.16 -0.51 4 216 +2
Mar13 120808 103.44 103.96 103.44 103.44 -0.52 0 2 +0
Total Volume and Open Interest 40,903 55,822 -821
EuroFX(CME)
Sep12 120808 124.03 124.17 123.31 123.60 -0.57 209,578 313,792 -2,536
Dec12 120808 124.16 124.32 123.48 123.74 -0.58 599 4,987 +19
Mar13 120808 123.80 124.49 123.76 123.90 -0.59 0 90 +0
Total Volume and Open Interest 210,178 319,401 -2,517
Mexican Peso(CME)
Aug12 120808 759.2 759.2 757.5 759.2 +1.8      
Sep12 120808 752.5 759.2 750.5 757.2 +2.0 39,763 177,246 +3,172
Total Volume and Open Interest 39,763 178,279 +3,172
Brazilian Real(CME)
Sep12 120808 490.80 492.75 489.05 491.40 +0.60 146 3,853 -56
Oct12 120808 489.50 490.60 486.95 489.50 +0.80 145 763 +145
Nov12 120808 487.70 487.70 487.00 487.70 +0.70      
Dec12 120808 485.85 485.85 485.25 485.85 +0.60 0 60 +0
Total Volume and Open Interest 291 17,016 +89
30-Year T-Bonds(CBOT)
Sep12 120808 148~200 149~030 148~000 148~120 -0~090 201,716 599,361 +433
Dec12 120808 149~140 149~310 149~010 149~090 -0~090 1,015 5,253 +138
Mar13 120808 148~170 148~260 148~170 148~170 -0~090 0 3 +0
Total Volume and Open Interest 202,731 604,617 +571
10-Year T-Notes(CBOT)
Sep12 120808 133~170 133~250 133~100 133~155 -0~030 577,265 1,672,068 +9,325
Dec12 120808 132~170 132~210 132~090 132~140 -0~025 2,242 10,458 +288
Mar13 120808 131~190 131~215 131~190 131~190 -0~025      
Total Volume and Open Interest 579,507 1,682,526 +9,613
5-Year T-Notes(CBOT)
Sep12 120808 124~034 124~047 124~016 124~025 -0~010 277,581 1,160,442 -2,605
Dec12 120808 123~120 123~123 123~102 123~108 -0~011 3,556 11,779 +1,876
Mar13 120808 123~028 123~039 123~028 123~028 -0~011      
Total Volume and Open Interest 281,137 1,172,221 -729
2 Year T-Notes(CBOT)
Sep12 120808 110~026 110~030 110~022 110~024 -0~004 89,649 1,007,655 +4,431
Dec12 120808 110~028 110~028 110~021 110~023 -0~005 5,549 46,217 +1,993
Mar13 120808 109~089 109~094 109~089 109~089 -0~005      
Total Volume and Open Interest 95,198 1,053,872 +6,424
Eurodollars(CME)
Sep12 120808 99.600 99.605 99.590 99.600 -0.005 66,379 858,814 -13,135
Dec12 120808 99.605 99.610 99.595 99.600 -0.010 82,065 928,893 +2,616
Mar13 120808 99.595 99.605 99.580 99.590 -0.010 85,914 716,115 -4,321
Jun13 120808 99.575 99.590 99.560 99.565 -0.020 88,915 664,405 +4,478
Sep13 120808 99.550 99.565 99.530 99.535 -0.025 102,262 709,094 +7,875
Dec13 120808 99.510 99.525 99.485 99.495 -0.025 81,455 652,878 +8,379
Mar14 120808 99.470 99.485 99.440 99.455 -0.025 79,645 585,724 +4,859
Jun14 120808 99.425 99.435 99.385 99.405 -0.025 76,338 448,208 -1,688
Sep14 120808 99.360 99.380 99.325 99.345 -0.025 51,281 358,118 +349
Dec14 120808 99.280 99.300 99.245 99.270 -0.015 44,379 343,843 -2,980
Mar15 120808 99.210 99.230 99.175 99.200 -0.010 46,923 323,149 +3,650
Jun15 120808 0.796 0.821 0.766 0.791 -0.005 42,951 287,315 +802
Sep15 120808 0.666 0.696 0.641 0.661 -0.005 27,339 232,885 +3,763
Dec15 120808 0.516 0.551 0.496 0.511 -0.005 29,398 170,695 -2,120
Mar16 120808 0.386 0.416 0.361 0.376 -0.005 17,883 102,169 +1,200
Jun16 120808 0.241 0.281 0.216 0.231 -0.010 16,860 103,730 +1,687
Sep16 120808 0.106 0.136 0.071 0.086 -0.010 11,306 86,613 +1,350
Dec16 120808 6.500 6.540 6.475 6.485 -0.010 10,484 87,400 +733
Total Volume and Open Interest 986,896 7,901,778 +17,759
30 Day Federal Funds(CBOT)
Aug12 120808 99.857 99.857 99.855 99.855 unch 1,505 63,145 -195
Sep12 120808 99.860 99.860 99.850 99.855 -0.005 467 45,555 -361
Oct12 120808 99.860 99.860 99.850 99.855 -0.005 16 54,711 -73
Nov12 120808 99.860 99.865 99.850 99.860 -0.005 187 38,633 -42
Dec12 120808 99.870 99.870 99.860 99.865 -0.005 335 26,092 -91
Jan13 120808 99.865 99.865 99.860 99.860 -0.005 95 20,395 -28
Total Volume and Open Interest 4,522 428,734 -818
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Sep12 120808 99.680 99.680 99.680 99.680 unch      
Dec12 120808 99.707 99.707 99.707 99.707 unch      
Mar13 120808 99.730 99.730 99.730 99.730 unch      
Jun13 120808 99.765 99.765 99.765 99.765 unch      
Sep13 120808 99.730 99.730 99.730 99.730 unch      
Dec13 120808 99.730 99.730 99.730 99.730 unch      
Mar14 120808 99.730 99.730 99.730 99.730 unch      
Jun14 120808 99.590 99.590 99.590 99.590 unch      
Sep14 120808 99.450 99.450 99.450 99.450 unch      
Dec14 120808 99.655 99.655 99.655 99.655 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Sep12 120808 99.68 99.68 99.68 99.68 unch 10 1,645 +1
Dec12 120808 99.71 99.71 99.71 99.71 unch 0 660 +0
Mar13 120808 99.73 99.73 99.73 99.73 unch 0 183 +0
Jun13 120808 99.76 99.76 99.76 99.76 unch 0 201 +0
Sep13 120808 99.73 99.73 99.73 99.73 unch 0 305 +0
Dec13 120808 99.73 99.73 99.73 99.73 unch 0 384 +0
Mar14 120808 99.73 99.73 99.73 99.73 unch 0 344 +0
Jun14 120808 99.59 99.59 99.59 99.59 unch      
Total Volume and Open Interest 10 3,726 +1
Japanese Gov't Bonds(SGX)
Sep12 120808 143.96 143.97 143.74 143.91 -0.12 3,461 21,035 -1,127
Dec12 120808 143.50 143.50 143.50 143.50 -0.12 0 7 +0
Mar13 120808 141.41 141.41 141.41 141.41 -0.12      
Total Volume and Open Interest 3,461 21,042 -1,127
Euro-Bund(EUREX)
Sep12 120808 142.36 143.18 142.35 142.75 +0.42 453,048 859,845 +12,164
Dec12 120808 140.76 141.29 140.76 141.01 +0.42 29 7,059 +13
Mar13 120808 140.99 140.99 140.99 140.99 +0.42      
Total Volume and Open Interest 453,077 866,904 +12,177
Euro-Bobl(EUREX)
Sep12 120808 126.99 127.34 126.97 127.18 +0.22 298,868 613,964 -11,616
Dec12 120808 125.63 125.63 125.53 125.53 +0.22 1 6,741 +0
Mar13 120808 125.53 125.53 125.53 125.53 +0.22      
Total Volume and Open Interest 298,869 620,705 -11,616
3-Mth Euribor(EUREX)
Sep12 120808 99.705 99.705 99.705 99.705 +0.010 100 3,281 +0
Dec12 120808 99.735 99.735 99.735 99.735 +0.015 0 1,420 +0
Mar13 120808 99.720 99.720 99.720 99.720 +0.020 0 1,293 +0
Total Volume and Open Interest 100 7,629 +0
Long Gilt(LIFFE)
Sep12 120808 120~30 121~10 120~24 120~25 +0~02 141,293 361,576 +1,255
Dec12 120808 121~06 121~06 119~23 119~23 +0~02 1 120 +0
Total Volume and Open Interest 141,294 361,696 +1,255
3-Mth Short Sterling(LIFFE)
Sep12 120808 99.37 99.37 99.31 99.33 -0.04 38,420 375,986 -7,011
Dec12 120808 99.43 99.45 99.35 99.37 -0.06 39,350 380,827 +6,702
Mar13 120808 99.46 99.47 99.37 99.40 -0.05 45,689 329,217 -472
Jun13 120808 99.46 99.48 99.38 99.40 -0.05 46,331 314,960 +607
Sep13 120808 99.45 99.47 99.37 99.39 -0.05 51,738 392,263 +8,257
Dec13 120808 99.41 99.45 99.34 99.36 -0.05 33,708 244,264 -1,240
Total Volume and Open Interest 341,698 2,763,357 +9,729
3-Mth Euribor(LIFFE)
Sep12 120808 99.695 99.715 99.690 99.705 +0.010 88,338 490,543 -18,841
Dec12 120808 99.720 99.750 99.715 99.735 +0.015 94,177 494,504 -4,469
Mar13 120808 99.705 99.735 99.700 99.720 +0.020 61,985 437,040 +5,195
Total Volume and Open Interest 568,825 3,521,293 +4,078
3-Mth Aus T-Bills(SFE)
Sep12 120808 96.50 96.50 96.45 96.49 unch 30,701 152,320 +3,790
Dec12 120808 96.64 96.66 96.58 96.65 +0.01 41,240 173,753 -2,181
Mar13 120808 96.72 96.73 96.64 96.72 +0.01 21,464 117,170 +112
Jun13 120808 96.71 96.72 96.63 96.70 -0.02 9,147 87,667 +201
Sep13 120808 96.67 96.67 96.57 96.65 -0.02 3,833 53,255 -357
Dec13 120808 96.61 96.61 96.52 96.58 -0.04 3,527 43,706 +447
Mar14 120808 96.53 96.55 96.49 96.54 -0.04 689 26,939 +259
Jun14 120808 96.49 96.49 96.43 96.48 -0.04 554 14,876 -37
Sep14 120808 96.36 96.43 96.36 96.43 -0.04 420 1,742 -400
Dec14 120808 96.36 96.36 96.36 96.36 -0.05 10 446 +0
Total Volume and Open Interest 111,585 671,923 +1,834
10-Year Aus T-Bonds(SFE)
Sep12 120808 96.82 96.83 96.70 96.77 -0.06 42,403 370,015 -1,411
Dec12 120808 96.77 96.77 96.77 96.77 -0.06      
Total Volume and Open Interest 42,403 370,015 -1,411
3-Year Aus T-Bonds(SFE)
Sep12 120808 97.25 97.26 97.14 97.23 -0.02 158,729 515,288 +3,339
Dec12 120808 97.23 97.23 97.23 97.23 -0.02      
Total Volume and Open Interest 158,729 515,288 +3,339
Gold(CMX)
Aug12 120808 1610.2 1614.8 1603.0 1612.9 +3.2 662 2,917 -43
Oct12 120808 1612.4 1617.4 1603.9 1613.9 +3.2 4,423 28,475 +39
Dec12 120808 1614.7 1619.5 1605.9 1616.0 +3.2 79,352 250,140 +1,042
Feb13 120808 1614.7 1620.7 1614.1 1618.2 +3.2 299 21,556 -17
Apr13 120808 1614.5 1621.7 1612.5 1620.2 +3.2 320 13,930 -61
Jun13 120808 1613.3 1622.2 1613.3 1622.2 +3.2 315 18,680 +46
Aug13 120808 1624.2 1624.2 1624.2 1624.2 +3.3 0 4,035 +0
Oct13 120808 1626.3 1626.3 1626.3 1626.3 +3.3 0 737 -13
Dec13 120808 1627.4 1629.2 1627.4 1628.6 +3.3 432 9,167 +112
Feb14 120808 1631.0 1631.0 1631.0 1631.0 +3.3 0 4 +0
Apr14 120808 1633.5 1633.5 1633.5 1633.5 +3.3 0 2 +0
Jun14 120808 1636.1 1636.1 1636.1 1636.1 +3.4 257 8,381 +25
Total Volume and Open Interest 86,532 391,070 +1,391
Silver(CMX)
Sep12 120808 2805.5 2821.0 2766.0 2807.5 -1.1 21,865 55,758 -716
Dec12 120808 2814.0 2828.5 2775.0 2815.8 -0.9 1,066 33,396 +125
Mar13 120808 2790.5 2823.0 2790.5 2822.5 -0.6 504 4,825 +188
May13 120808 2815.5 2825.5 2815.5 2824.7 -0.4 10 3,097 +5
Jul13 120808 2824.0 2827.5 2824.0 2826.4 -0.4 111 4,774 +5
Sep13 120808 2826.0 2827.6 2818.0 2827.6 -0.3 12 1,828 +10
Dec13 120808 2821.0 2829.6 2817.5 2829.6 +0.6 58 11,953 +6
Total Volume and Open Interest 23,674 124,143 -360
Platinum(NYMEX)
Oct12 120808 1410.4 1411.4 1399.0 1410.2 -0.2 5,525 49,287 -387
Jan13 120808 1412.9 1413.2 1402.2 1413.0 -0.2 331 3,613 +176
Apr13 120808 1407.1 1415.6 1407.1 1415.6 -0.2 2 37 +1
Jul13 120808 1416.6 1416.6 1416.6 1416.6 -0.2 0 1 +0
Total Volume and Open Interest 5,860 52,942 -209
Palladium(NYMEX)
Sep12 120808 585.65 587.95 581.50 586.50 -1.70 1,369 21,288 -286
Dec12 120808 588.95 589.20 584.95 588.45 -1.65 332 2,190 +243
Mar13 120808 589.45 589.45 589.45 589.45 -1.65      
Total Volume and Open Interest 1,701 23,478 -43
Copper(CMX)
Sep12 120808 342.90 343.30 340.30 342.15 -1.90 37,127 77,612 -722
Dec12 120808 343.90 344.30 341.50 343.25 -1.95 4,708 47,412 +811
Mar13 120808 342.75 345.20 342.55 344.25 -1.95 1,385 10,054 +493
May13 120808 344.85 344.85 344.85 344.85 -1.95 23 1,805 +3
Jul13 120808 344.50 345.20 344.40 345.20 -1.95 133 1,019 +106
Total Volume and Open Interest 43,867 148,846 +719
DJIA Index(CBOT)
Sep12 120808 13109 13150 13050 13120 +1 130 10,961 +21
Dec12 120808 13057 13057 13035 13035 -1 0 41 +0
Mar13 120808 12961 12962 12961 12961 -1      
Jun13 120808 12885 12886 12885 12885 -1      
Total Volume and Open Interest 130 11,002 +21
E-mini DJIA Index(CBOT)
Sep12 120808 13117 13156 13046 13120 +1 72,418 101,801 +3,891
Dec12 120808 13018 13073 12979 13035 -1 33 198 +3
Mar13 120808 12961 12961 12961 12961 -1 0 2 +0
Jun13 120808 12885 12885 12885 12885 -1 0 38 +0
Total Volume and Open Interest 72,451 102,039 +3,894
S & P 500(CME)
Sep12 120808 1396.40 1400.20 1390.60 1398.20 +1.20 6,947 219,387 +343
Dec12 120808 1392.70 1392.70 1385.90 1391.10 +1.20 125 12,984 +371
Mar13 120808 1384.20 1385.00 1379.00 1384.20 +1.20 0 739 +30
Jun13 120808 1377.30 1378.10 1372.10 1377.30 +1.20 0 54 +36
Total Volume and Open Interest 7,072 233,164 +780
S & P 500 E-Mini(Globex)
Sep12 120808 1396.50 1400.25 1390.50 1398.25 +1.25 1,171,977 2,789,278 -10,222
Dec12 120808 1388.75 1392.75 1384.00 1391.00 +1.00 2,235 26,086 +1,154
Total Volume and Open Interest 1,174,245 2,817,225 -8,760
NASDAQ 100(CME)
Sep12 120808 2709.50 2717.00 2700.00 2706.80 -3.20 245 9,407 +11
Dec12 120808 2699.30 2708.00 2699.30 2699.30 -3.20 0 7 +0
Mar13 120808 2693.80 2697.00 2693.80 2693.80 -3.20      
Total Volume and Open Interest 245 9,414 +11
NASDAQ 100 E-Mini(Globex)
Sep12 120808 2707.80 2717.00 2700.80 2706.80 -3.20 160,449 381,910 +615
Dec12 120808 2708.00 2708.00 2699.30 2699.30 -3.20 19 295 +1
Total Volume and Open Interest 160,469 382,214 +616
S & P Midcap 400(CME)
Sep12 120808 956.50 956.50 955.00 956.50 +0.30 2 1,649 +0
Dec12 120808 952.60 952.60 952.30 952.60 +0.30      
Mar13 120808 950.60 950.60 950.30 950.60 +0.30      
Total Volume and Open Interest 2 1,649 +0
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Sep12 120808 8890 8970 8830 8890 +5 3,788 31,672 -228
Dec12 120808 8835 8855 8835 8845 unch 1 7 -1
Total Volume and Open Interest 3,789 31,679 -229
Nikkei 225(SGX)
Sep12 120808 8820 8960 8820 8870 +60 94,607 190,319 +2,593
Dec12 120808 8800 8875 8800 8805 +60 15 10,780 -8
Mar13 120808 8795 8795 8795 8795 +65 0 48 +0
Total Volume and Open Interest 97,229 212,013 +4,830
CAC 40(EURONEXT)
Aug12 120808 3451.0 3454.0 3420.5 3441.0 -13.0 113,586 287,827 +2,012
Sep12 120808 3444.0 3445.0 3417.0 3434.5 -13.0 623 40,452 -198
Oct12 120808 3422.0 3422.0 3422.0 3422.0 -13.0 0 4 +0
Total Volume and Open Interest 114,211 328,391 +1,815
Hang Seng Index(HKFE)
Aug12 120808 20130 20197 19945 20050 +37 60,432 84,201 +1,615
Sep12 120808 20030 20090 19857 19961 +33 689 9,899 +338
Total Volume and Open Interest 61,205 99,419 +1,976
DAX(EUREX)
Sep12 120808 6958.5 6972.0 6907.5 6961.0 -3.5 112,743 168,796 +811
Dec12 120808 6953.0 6968.5 6918.5 6961.0 -2.5 261 10,915 +15
Mar13 120808 6929.5 6970.0 6929.5 6963.0 -3.0 86 806 -10
Total Volume and Open Interest 113,090 180,517 +816
FT-SE 100(EURONEXT)
Sep12 120808 5791.00 5832.50 5779.50 5822.00 +28.00 95,979 618,349 +668
Dec12 120808 5755.00 5800.00 5749.00 5792.00 +28.50 62 681 +30
Mar13 120808 5726.50 5750.00 5716.50 5750.00 +27.50 0 247 +0
Total Volume and Open Interest 96,041 619,277 +698
SPI 200(SFE)
Sep12 120808 4250.0 4284.0 4249.0 4280.0 +31.0 19,335 237,395 -1,514
Dec12 120808 4280.0 4280.0 4277.0 4277.0 +31.0 118 6,342 -24
Mar13 120808 4240.0 4240.0 4240.0 4240.0 +31.0 0 1,404 +0
Total Volume and Open Interest 19,514 247,029 -1,538
GSCI(CME)
Aug12 120808 657.50 661.35 656.35 658.00 -0.55 298 7,113 +55
Sep12 120808 656.90 660.00 655.00 656.90 -0.10 222 1,407 +107
Oct12 120808 657.50 660.50 655.00 657.50 +0.25      
Total Volume and Open Interest 520 8,520 +162
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