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 Thu August 09, 2012
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Aug12 120809 1633.75 1695.00 1633.75 1694.50 +64.50 2,064 1,632 -772
Sep12 120809 1599.50 1657.00 1595.25 1654.75 +54.75 14,257 39,988 -1,653
Nov12 120809 1580.00 1633.00 1576.50 1631.25 +50.00 119,934 376,437 -4,016
Jan13 120809 1573.50 1620.00 1570.00 1616.75 +42.75 13,050 83,530 +1,128
Mar13 120809 1500.00 1528.75 1499.25 1525.50 +25.50 9,738 82,423 +25
May13 120809 1434.00 1453.00 1431.50 1449.75 +18.25 5,635 84,780 -590
Jul13 120809 1423.00 1440.50 1421.50 1435.50 +14.25 4,345 57,220 +181
Aug13 120809 1405.50 1405.50 1392.75 1405.50 +12.75 9 307 +3
Sep13 120809 1333.00 1344.00 1330.50 1344.00 +13.50 16 357 +11
Nov13 120809 1271.00 1289.00 1270.00 1284.50 +13.25 2,778 24,669 +272
Jan14 120809 1282.50 1290.00 1275.00 1288.75 +13.75 0 188 +0
Mar14 120809 1289.25 1289.25 1275.50 1289.25 +13.75 0 13 +0
May14 120809 1289.25 1289.25 1275.50 1289.25 +13.75      
Jul14 120809 1293.25 1293.25 1279.50 1293.25 +13.75 0 9 +0
Total Volume and Open Interest 171,885 752,907 -5,355
Soybean Meal(CBOT)
Aug12 120809 521.90 541.10 517.50 538.70 +16.80 1,315 2,520 -625
Sep12 120809 500.00 520.10 498.00 519.70 +19.60 16,070 42,280 +0
Oct12 120809 484.40 504.40 482.00 502.00 +17.60 7,228 29,301 +883
Dec12 120809 477.30 496.20 475.10 494.60 +16.90 36,951 109,967 -908
Jan13 120809 469.00 484.10 466.10 481.70 +13.40 2,020 12,402 +157
Mar13 120809 440.00 449.50 440.00 447.50 +7.00 1,467 13,579 -159
May13 120809 409.00 415.90 409.00 414.00 +4.70 1,264 13,090 +207
Jul13 120809 403.00 408.50 402.50 405.60 +2.20 983 13,019 +98
Aug13 120809 392.90 394.00 390.00 390.00 -0.40 54 642 +47
Sep13 120809 376.10 376.10 371.70 371.90 -0.40 52 643 +52
Total Volume and Open Interest 68,237 244,787 +31
Soybean Oil(CBOT)
Aug12 120809 51.54 52.47 51.54 52.39 +0.81 1,805 1,649 -603
Sep12 120809 51.75 52.65 51.72 52.59 +0.80 22,392 63,122 +602
Oct12 120809 51.97 52.83 51.93 52.79 +0.81 6,662 24,920 -690
Dec12 120809 52.35 53.25 52.30 53.20 +0.81 41,843 158,597 +1,937
Jan13 120809 52.55 53.51 52.55 53.46 +0.82 5,784 26,577 +116
Mar13 120809 52.84 53.71 52.84 53.67 +0.82 2,311 18,416 +143
May13 120809 53.09 53.84 53.09 53.80 +0.76 2,034 12,271 -85
Jul13 120809 53.27 54.03 53.22 54.01 +0.72 1,775 12,625 -95
Aug13 120809 53.89 53.99 53.29 53.99 +0.70 73 2,080 +14
Sep13 120809 53.80 53.87 53.40 53.87 +0.68 67 1,594 +26
Total Volume and Open Interest 85,883 331,467 +1,141
Canola(WCE)
Nov12 120809 604.0 612.4 602.5 609.1 +6.0 10,811 140,112 +1,141
Jan13 120809 608.0 616.4 607.0 612.8 +5.3 2,604 43,703 +566
Mar13 120809 611.4 616.6 611.4 614.3 +4.8 376 15,170 -29
May13 120809 607.1 613.2 607.1 610.2 +4.9 288 19,059 +57
Jul13 120809 602.0 608.3 602.0 605.4 +5.9 17 3,639 -5
Total Volume and Open Interest 14,096 223,417 +1,730
Corn(CBOT)
Sep12 120809 810.00 826.00 810.00 818.25 +7.50 82,504 262,335 -18,413
Dec12 120809 815.75 829.75 815.75 823.75 +7.25 131,111 567,396 +11,453
Mar13 120809 812.50 826.50 812.50 823.75 +10.25 18,728 149,587 +1,252
May13 120809 807.25 820.00 807.25 817.25 +9.00 4,879 33,158 +800
Jul13 120809 800.50 811.25 800.50 807.50 +5.75 4,444 86,740 +515
Sep13 120809 685.50 689.00 685.00 686.75 +0.25 659 12,025 +43
Dec13 120809 644.00 649.75 643.50 649.50 +3.00 2,519 68,256 +658
Mar14 120809 651.25 653.00 648.00 653.00 +3.25 130 1,593 +16
May14 120809 649.25 654.75 649.25 654.75 +2.50 12 361 +8
Jul14 120809 654.00 655.00 652.75 655.00 +1.25 3 967 -1
Total Volume and Open Interest 245,042 1,187,048 -3,621
Wheat(CBOT)
Sep12 120809 899.00 919.50 898.00 913.00 +13.75 53,665 154,015 -12,124
Dec12 120809 913.50 932.75 912.50 927.00 +13.50 48,542 178,715 +2,639
Mar13 120809 917.50 933.75 917.25 930.00 +12.50 8,222 43,002 +1,667
May13 120809 895.25 910.75 895.25 908.00 +12.50 827 12,746 -60
Jul13 120809 841.00 860.00 840.25 857.50 +14.75 2,890 46,071 +121
Sep13 120809 847.00 860.00 843.25 856.75 +13.50 85 1,329 -10
Total Volume and Open Interest 115,276 463,143 -7,791
Wheat(KCBT)
Sep12 120809 902.75 919.75 901.75 915.00 +11.25 12,978 63,616 -4,307
Dec12 120809 926.50 943.50 925.50 939.00 +11.25 10,329 59,037 +2,427
Mar13 120809 936.75 950.50 936.75 947.75 +10.00 1,492 13,879 +558
May13 120809 936.00 943.25 936.00 940.25 +8.50 83 6,602 +64
Jul13 120809 875.25 882.00 871.00 882.00 +5.25 82 12,259 +19
Sep13 120809 873.50 880.00 871.50 879.00 +5.25 12 456 +4
Total Volume and Open Interest 24,995 156,676 -1,220
Wheat(MGE)
Sep12 120809 945.00 965.75 944.00 959.00 +13.75 2,191 14,991 -391
Dec12 120809 953.00 975.00 952.50 968.25 +15.75 1,655 16,637 +297
Mar13 120809 962.75 982.00 961.00 976.75 +14.00 487 5,841 +364
May13 120809 979.25 980.50 976.75 978.50 +17.50 41 1,105 +16
Jul13 120809 971.75 976.50 970.00 975.25 +14.00 17 316 +4
Total Volume and Open Interest 4,727 40,730 +562
Oats(CBOT)
Sep12 120809 378.00 394.00 375.75 389.50 +13.75 163 1,144 -90
Dec12 120809 379.00 390.00 377.25 385.50 +8.25 938 8,564 -272
Mar13 120809 379.00 386.50 377.50 382.00 +4.50 53 422 +3
May13 120809 382.75 382.75 378.50 382.75 +4.25 0 17 +0
Total Volume and Open Interest 1,154 10,154 -359
Rough Rice(CBOT)
Sep12 120809 15.68 15.94 15.60 15.92 +0.23 229 9,393 -37
Nov12 120809 15.96 16.21 15.88 16.19 +0.23 135 4,149 +31
Jan13 120809 16.23 16.47 16.23 16.47 +0.24 24 372 +22
Mar13 120809 16.60 16.73 16.56 16.73 +0.24 0 104 +0
Total Volume and Open Interest 396 14,046 +20
Live Cattle(CME)
Aug12 120809 121.730 122.250 121.200 121.430 -0.420 6,844 17,450 -1,739
Oct12 120809 125.830 126.230 125.350 125.785 +0.105 16,991 133,579 +618
Dec12 120809 128.150 128.785 127.900 128.500 +0.350 8,101 75,002 -910
Feb13 120809 131.300 131.935 131.075 131.350 -0.050 4,049 34,166 +308
Apr13 120809 134.650 135.350 134.630 134.800 -0.100 1,740 21,644 +62
Jun13 120809 132.235 132.750 132.000 132.500 +0.175 953 7,479 +399
Total Volume and Open Interest 39,031 292,193 -1,116
Feeder Cattle(CME)
Aug12 120809 140.000 140.185 139.000 139.100 -0.685 787 6,269 -169
Sep12 120809 140.785 140.785 139.285 139.485 -0.815 1,729 7,290 -250
Oct12 120809 141.735 141.785 140.450 140.500 -0.950 2,013 11,484 +174
Nov12 120809 143.800 143.935 142.485 142.700 -0.875 430 4,793 -12
Jan13 120809 147.450 147.450 145.735 145.800 -1.275 152 4,093 +24
Mar13 120809 149.435 149.785 148.650 148.700 -1.400 42 1,075 +12
Apr13 120809 151.850 151.850 150.400 150.700 -1.200 24 494 -6
Total Volume and Open Interest 5,200 36,092 -213
Lean Hogs(CME)
Aug12 120809 91.980 92.550 91.750 91.885 +0.305 6,922 9,767 -1,108
Oct12 120809 75.830 76.800 75.535 75.950 +0.315 17,863 95,546 -403
Dec12 120809 73.600 74.430 73.330 73.475 -0.160 8,009 46,332 -100
Feb13 120809 80.950 81.350 80.250 80.500 -0.200 5,503 26,393 +499
Apr13 120809 87.580 88.500 87.480 88.050 +0.120 2,964 18,884 +480
May13 120809 95.450 96.050 95.330 95.900 unch 25 798 +14
Jun13 120809 98.100 99.000 97.850 98.900 +0.550 1,816 11,603 +664
Jul13 120809 97.850 98.750 97.650 98.600 +0.750 108 3,470 +46
Total Volume and Open Interest 43,325 215,559 +146
Class III Milk(CME)
Aug12 120809 17.64 17.69 17.55 17.63 +0.04 133 4,069 +12
Sep12 120809 19.19 19.31 19.03 19.25 unch 224 4,966 +81
Oct12 120809 19.79 19.85 19.63 19.80 +0.03 203 3,765 +101
Nov12 120809 19.75 19.81 19.68 19.78 unch 136 3,220 +38
Dec12 120809 19.53 19.67 19.52 19.67 +0.10 174 3,057 +10
Total Volume and Open Interest 1,505 24,970 +502
Cocoa(ICE)
Sep12 120809 2457 2478 2415 2463 unch 17,520 41,876 -6,182
Dec12 120809 2469 2488 2425 2477 +8 17,174 70,338 +5,082
Mar13 120809 2479 2490 2441 2482 +6 3,690 39,241 +299
May13 120809 2489 2497 2441 2489 +4 827 15,508 +166
Jul13 120809 2491 2498 2454 2495 +5 291 8,546 +78
Sep13 120809 2492 2505 2467 2500 +5 101 4,550 -29
Dec13 120809 2478 2514 2475 2509 +4 50 5,983 -30
Total Volume and Open Interest 39,654 191,277 -616
Coffee "C"(ICE)
Sep12 120809 170.95 171.35 166.25 166.45 -4.05 16,856 49,200 -4,987
Dec12 120809 173.20 174.15 169.40 169.55 -3.65 13,732 54,801 +4,441
Mar13 120809 176.65 176.75 173.05 173.20 -3.65 3,633 21,891 +1,303
May13 120809 179.85 179.85 175.75 175.85 -3.45 363 5,556 +101
Jul13 120809 181.70 181.70 178.30 178.40 -3.30 135 4,439 +38
Sep13 120809 183.45 183.45 180.85 180.95 -3.20 37 1,202 +21
Total Volume and Open Interest 34,805 138,521 +916
Orange Juice(ICE)
Sep12 120809 113.50 116.60 113.50 114.65 unch 965 9,037 -578
Nov12 120809 111.00 112.65 109.05 109.90 -2.30 776 10,344 +532
Jan13 120809 113.55 113.85 111.00 111.50 -1.90 68 2,426 +29
Mar13 120809 113.20 113.45 113.15 113.15 -1.80 5 1,303 +3
May13 120809 113.20 113.70 113.20 113.70 -1.80 0 190 +0
Jul13 120809 112.45 112.45 112.40 112.45 -1.20 0 16 +0
Total Volume and Open Interest 1,814 23,324 -14
Sugar #11(ICE)
Oct12 120809 21.13 21.29 20.78 20.80 -0.29 49,483 304,302 -5,982
Mar13 120809 21.68 21.76 21.25 21.28 -0.32 19,303 152,263 +924
May13 120809 21.37 21.45 20.96 20.99 -0.38 7,276 45,801 -977
Jul13 120809 21.27 21.28 20.90 20.91 -0.36 4,334 77,217 +327
Oct13 120809 21.44 21.44 21.07 21.09 -0.31 2,289 37,832 -111
Mar14 120809 21.62 21.65 21.38 21.39 -0.21 556 24,223 +84
May14 120809 21.55 21.55 21.32 21.32 -0.19 156 6,805 -55
Jul14 120809 21.49 21.49 21.31 21.31 -0.18 164 5,949 +42
Total Volume and Open Interest 83,725 662,690 -5,654
London Cocoa(LCE)
Sep12 120809 1667 1683 1640 1666 -13 5,867 38,578 +45
Dec12 120809 1658 1675 1634 1667 -3 7,004 61,850 +129
Mar13 120809 1636 1647 1610 1642 -2 2,739 56,284 +845
May13 120809 1638 1643 1608 1639 -1 1,009 22,599 -78
Jul13 120809 1640 1643 1611 1642 unch 537 12,140 +141
Sep13 120809 1637 1643 1605 1641 +2 448 6,798 +285
Dec13 120809 1640 1642 1640 1642 +3 25 7,654 +0
Total Volume and Open Interest 17,629 206,454 +1,367
London Sugar(LCE)
Oct12 120809 590.90 593.60 580.60 581.50 -7.70 4,048 27,977 -53
Dec12 120809 573.10 574.60 563.80 564.20 -7.30 1,439 11,194 +346
Mar13 120809 575.60 576.60 565.80 566.90 -6.90 1,128 13,852 +544
May13 120809 574.70 574.70 565.30 565.30 -7.80 535 3,876 +59
Aug13 120809 565.00 568.20 560.80 560.80 -6.80 416 2,179 -15
Total Volume and Open Interest 7,806 61,419 +1,042
Cotton(ICE)
Oct12 120809 75.12 76.20 75.12 75.59 +0.09 70 355 +30
Dec12 120809 75.80 77.07 75.45 75.95 -0.05 10,607 133,762 -736
Mar13 120809 76.42 77.55 76.08 76.65 -0.21 2,309 32,563 +422
May13 120809 77.08 78.00 76.65 77.23 -0.23 313 5,995 +22
Jul13 120809 78.32 78.33 77.39 77.80 -0.26 120 6,414 -22
Oct13 120809 78.12 78.12 78.12 78.12 -0.56 0 5 +0
Total Volume and Open Interest 13,458 181,424 -262
Lumber(CME)
Sep12 120809 294.0 296.4 293.1 293.2 +0.1 240 4,204 -14
Nov12 120809 287.1 291.8 287.0 291.7 +5.7 117 2,726 -5
Jan13 120809 297.0 300.0 296.8 298.1 +2.5 20 781 +12
Mar13 120809 305.1 308.0 305.1 305.3 +1.4 2 160 +1
Total Volume and Open Interest 379 7,875 -6
Crude Oil(NYM)
Sep12 120809 93.43 94.21 93.07 93.36 +0.01 260,012 235,979 -19,176
Oct12 120809 93.74 94.47 93.36 93.63 unch 113,870 149,303 +8,144
Nov12 120809 93.90 94.76 93.70 93.94 -0.03 68,761 106,772 +11,127
Dec12 120809 94.36 95.15 94.07 94.35 -0.04 69,182 187,985 +3,413
Jan13 120809 95.00 95.56 94.55 94.84 -0.04 25,805 81,499 +4,518
Feb13 120809 95.50 95.75 94.91 95.22 -0.05 9,506 37,592 +1,503
Mar13 120809 95.43 96.08 95.20 95.43 -0.06 13,939 42,664 +1,522
Apr13 120809 95.69 96.11 95.31 95.48 -0.07 5,053 21,501 +171
May13 120809 95.72 95.80 95.45 95.45 -0.09 5,200 20,392 +515
Jun13 120809 95.46 95.95 95.20 95.36 -0.10 24,275 70,488 -920
Jul13 120809 95.55 95.55 95.25 95.25 -0.08 2,637 27,441 -79
Aug13 120809 95.46 95.46 95.10 95.10 -0.06 1,869 16,725 +687
Sep13 120809 95.22 95.27 94.91 94.91 -0.05 2,048 23,169 +123
Oct13 120809 94.69 94.69 94.69 94.69 -0.03 1,059 13,170 +127
Nov13 120809 94.47 94.47 94.47 94.47 -0.02 1,406 18,162 +225
Dec13 120809 94.26 94.80 93.91 94.25 -0.01 30,405 130,852 +3,925
Total Volume and Open Interest 651,093 1,449,617 +17,137
e-miNY Crude Oil(NYM)
Aug12 120719 89.975 92.950 89.850 92.650 +2.775 7,097 2,028 -8
Sep12 120809 93.475 94.200 93.100 93.350 unch 6,491 3,075 +277
Oct12 120809 93.600 94.450 93.400 93.625 unch 440 2,353 +210
Nov12 120809 94.150 94.425 93.875 93.950 -0.025 267 4,409 -14
Dec12 120809 94.450 95.000 94.200 94.350 -0.050 377 6,251 -4
Jan13 120809 95.000 95.325 94.850 94.850 -0.025 101 1,708 +0
Feb13 120809 95.550 95.875 95.225 95.225 -0.050 5 71 +1
Mar13 120809 95.375 95.425 95.375 95.425 -0.075 5 6 -1
Apr13 120809 95.475 95.475 95.475 95.475 -0.075 0 2 +0
May13 120809 95.450 95.450 95.450 95.450 -0.100      
Total Volume and Open Interest 7,686 18,076 +469
Heating Oil(NYM)
Sep12 120809 301.49 305.54 300.41 304.50 +2.91 52,218 88,872 -1,082
Oct12 120809 302.25 306.30 301.30 305.29 +2.86 23,521 42,673 +1,673
Nov12 120809 303.26 306.92 302.91 306.15 +2.89 16,125 36,619 +2,791
Dec12 120809 303.82 307.41 302.79 306.70 +2.88 16,485 40,536 -683
Jan13 120809 305.27 307.50 304.52 306.97 +2.78 4,665 24,530 +63
Feb13 120809 303.88 306.55 303.69 306.09 +2.60 2,239 10,445 +647
Mar13 120809 303.16 305.00 302.10 304.17 +2.44 2,461 21,570 +712
Apr13 120809 299.95 302.35 299.79 301.59 +2.17 2,148 20,979 +15
May13 120809 301.97 304.10 301.97 303.44 +2.05 1,745 8,380 +178
Jun13 120809 300.87 302.68 300.30 301.74 +1.88 751 7,958 +235
Jul13 120809 302.20 302.41 301.29 301.29 +1.73 37 2,497 +14
Aug13 120809 301.19 301.19 301.19 301.19 +1.63 21 818 +5
Sep13 120809 301.40 301.40 301.19 301.19 +1.53 7 743 +1
Oct13 120809 301.19 301.19 301.19 301.19 +1.43 7 485 +3
Total Volume and Open Interest 123,807 312,736 +4,936
Gasoline(NYMEX)
Sep12 120809 297.55 301.35 296.34 300.08 +2.04 59,436 87,722 -1,250
Oct12 120809 277.79 281.69 276.74 280.83 +2.54 34,169 48,414 +1,610
Nov12 120809 272.47 275.38 272.23 275.20 +2.71 20,578 30,544 +2,013
Dec12 120809 268.14 271.92 267.43 271.53 +2.61 13,492 41,894 +2,368
Jan13 120809 268.27 270.14 267.34 269.97 +2.51 3,707 16,259 +41
Feb13 120809 268.03 270.28 267.95 270.02 +2.47 1,904 5,631 +103
Mar13 120809 269.48 271.30 268.54 271.17 +2.44 1,209 7,692 +423
Apr13 120809 283.35 285.12 283.12 285.07 +2.35 453 5,738 -127
May13 120809 283.72 283.72 283.72 283.72 +2.30 217 2,429 +76
Jun13 120809 279.60 281.27 279.60 281.27 +2.30 168 5,719 +69
Total Volume and Open Interest 135,430 259,957 +5,351
e-miNY RBOB Gasoline(NYM)
Sep12 120809 300.10 300.10 300.08 300.10 +2.10      
Oct12 120809 280.80 280.83 280.80 280.80 +2.50      
Nov12 120809 275.20 275.20 275.20 275.20 +2.70      
Dec12 120809 271.50 271.53 271.50 271.50 +2.60      
Total Volume and Open Interest      
Natural Gas(NYM)
Sep12 120809 2.931 3.120 2.876 2.945 +0.012 169,990 228,431 -23,926
Oct12 120809 2.957 3.135 2.909 2.970 +0.009 84,859 174,826 -4,697
Nov12 120809 3.155 3.300 3.109 3.156 -0.001 86,030 154,185 +18,393
Dec12 120809 3.413 3.544 3.380 3.420 -0.005 28,453 54,078 +1,231
Jan13 120809 3.554 3.668 3.514 3.557 +0.001 28,505 138,328 +1,254
Feb13 120809 3.548 3.678 3.534 3.570 -0.001 4,181 28,897 +83
Mar13 120809 3.550 3.658 3.518 3.553 -0.004 7,054 47,972 +696
Apr13 120809 3.546 3.641 3.505 3.534 -0.007 11,404 66,507 +923
May13 120809 3.567 3.666 3.536 3.569 -0.002 1,042 17,246 -54
Jun13 120809 3.610 3.707 3.582 3.614 -0.001 964 8,890 +63
Jul13 120809 3.660 3.751 3.626 3.655 -0.005 746 13,795 +154
Aug13 120809 3.678 3.775 3.653 3.676 -0.007 442 10,982 +7
Sep13 120809 3.683 3.780 3.657 3.680 -0.008 406 9,360 +84
Oct13 120809 3.685 3.800 3.677 3.705 -0.009 1,452 38,244 +30
Nov13 120809 3.797 3.915 3.797 3.824 -0.005 284 17,589 +32
Dec13 120809 4.010 4.111 4.010 4.028 -0.006 240 17,134 +57
Total Volume and Open Interest 427,988 1,112,252 -5,695
Brent Crude Oil(ICE)
Sep12 120809 111.99 113.53 111.60 113.22 +1.08 177,352 153,992 -11,551
Oct12 120809 110.43 111.95 110.05 111.67 +1.10 138,945 220,758 -3,334
Nov12 120809 110.00 111.22 109.28 110.96 +1.21 74,007 130,066 +12,432
Dec12 120809 109.06 110.75 108.85 110.48 +1.17 78,317 131,269 +678
Jan13 120809 108.66 110.25 108.51 110.05 +1.13 18,325 43,960 -171
Feb13 120809 108.29 109.85 108.14 109.63 +1.08 12,432 28,856 +325
Mar13 120809 107.88 109.41 107.75 109.20 +1.04 10,594 32,725 +1,615
Apr13 120809 107.58 108.98 107.50 108.78 +1.03 5,276 16,761 +627
May13 120809 107.16 108.55 107.08 108.35 +1.02 4,166 15,494 +8
Jun13 120809 106.75 108.11 106.63 107.91 +1.01 14,581 54,702 -183
Jul13 120809 107.50 107.52 107.50 107.52 +1.00 2,319 15,128 -84
Aug13 120809 107.14 107.17 107.11 107.11 +0.99 2,167 12,972 -199
Sep13 120809 106.70 106.70 106.70 106.70 +0.99 1,675 15,056 +637
Oct13 120809 106.28 106.28 106.28 106.28 +1.00 616 8,382 +84
Total Volume and Open Interest 575,546 1,133,579 +3,745
Gas Oil(ICE)
Aug12 120809 952.00 962.50 948.50 959.50 +4.00 45,759 31,499 -14,234
Sep12 120809 952.00 965.50 949.50 960.75 +4.00 98,340 138,559 +4,049
Oct12 120809 950.75 964.00 949.25 960.00 +4.50 44,758 96,152 +6,969
Nov12 120809 947.25 960.50 946.25 956.75 +4.75 19,329 44,284 +3,004
Dec12 120809 945.00 956.75 942.00 953.00 +4.75 28,788 73,975 +296
Jan13 120809 945.75 954.25 941.75 951.50 +5.00 6,802 25,697 +1,585
Feb13 120809 939.00 951.75 938.50 948.75 +5.00 2,424 19,786 +554
Mar13 120809 938.50 947.75 938.50 944.75 +5.25 1,704 18,816 +234
Apr13 120809 936.25 942.50 936.25 940.25 +5.50 716 14,168 +171
May13 120809 931.25 937.50 931.25 935.25 +5.25 2,197 10,699 -153
Total Volume and Open Interest 263,059 581,287 +5,738
Ethanol(CBOT)
Aug12 120803 2.614 2.614 2.614 2.614 +0.049 76 45 -45
Sep12 120809 2.605 2.629 2.600 2.626 +0.048 245 1,445 +23
Oct12 120809 2.560 2.590 2.560 2.587 +0.053 167 1,526 -12
Nov12 120809 2.502 2.545 2.502 2.545 +0.057 102 1,641 +32
Dec12 120809 2.495 2.518 2.491 2.518 +0.049 65 1,493 -15
Jan13 120809 2.461 2.498 2.461 2.492 +0.044 43 1,702 +8
Feb13 120809 2.440 2.468 2.440 2.467 +0.046 73 1,212 -18
Mar13 120809 2.432 2.459 2.432 2.454 +0.039 124 1,304 -3
Total Volume and Open Interest 933 12,399 +55
WTI Crude Oil(ICE)
Sep12 120809 93.32 94.20 93.07 93.36 +0.01 42,606 48,291 -2,167
Oct12 120809 93.79 94.47 93.40 93.63 unch 22,533 50,664 +4,774
Nov12 120809 94.17 94.74 93.82 93.94 -0.03 10,982 26,525 +1,853
Dec12 120809 94.46 95.14 94.07 94.35 -0.04 14,651 95,897 +394
Jan13 120809 95.00 95.51 94.68 94.84 -0.04 2,982 19,203 +774
Feb13 120809 95.38 95.86 95.09 95.22 -0.05 1,864 12,793 +123
Mar13 120809 95.85 96.05 95.42 95.43 -0.06 1,764 11,633 -97
Apr13 120809 95.91 96.07 95.37 95.48 -0.07 1,036 3,803 +49
May13 120809 95.89 96.01 95.34 95.45 -0.09 1,229 4,785 -7
Jun13 120809 95.33 95.93 95.22 95.36 -0.10 2,898 27,518 -84
Jul13 120809 95.25 95.25 95.25 95.25 -0.08 531 2,445 -48
Aug13 120809 95.10 95.10 95.10 95.10 -0.06 315 3,433 +108
Sep13 120809 94.91 94.91 94.91 94.91 -0.05 185 7,573 +117
Oct13 120809 94.69 94.69 94.69 94.69 -0.03 111 1,769 +45
Nov13 120809 94.47 94.47 94.47 94.47 -0.02 102 2,980 -29
Dec13 120809 94.06 94.70 93.95 94.25 -0.01 5,709 61,288 +574
Total Volume and Open Interest 111,771 462,102 +6,921
US Dollar Index(ICE)
Sep12 120809 82.355 82.865 82.270 82.710 +0.270 16,553 65,144 -49
Dec12 120809 82.760 83.150 82.760 83.030 +0.270 29 789 +0
Mar13 120809 83.420 83.420 83.420 83.420 +0.270      
Total Volume and Open Interest 16,582 65,933 -49
Australian Dollar(CME)
Sep12 120809 105.35 105.78 105.18 105.42 +0.15 89,960 161,523 +5,952
Dec12 120809 104.49 104.93 104.42 104.56 +0.14 36 904 +5
Mar13 120809 103.75 103.75 103.62 103.75 +0.13 0 4 +0
Total Volume and Open Interest 89,996 162,436 +5,957
British Pound(CME)
Sep12 120809 156.55 156.85 156.03 156.33 -0.15 88,612 114,713 -2,770
Dec12 120809 156.60 156.68 156.02 156.29 -0.16 77 358 +4
Mar13 120809 156.26 156.42 156.26 156.26 -0.16 0 47 +0
Total Volume and Open Interest 88,689 115,125 -2,766
Canadian Dollar(CME)
Sep12 120809 100.45 100.83 100.41 100.74 +0.33 67,345 99,291 +3,236
Dec12 120809 100.28 100.60 100.20 100.52 +0.32 524 8,068 +19
Mar13 120809 100.27 100.28 99.96 100.28 +0.32 324 1,482 -135
Jun13 120809 100.00 100.03 99.71 100.03 +0.32 2 353 +1
Total Volume and Open Interest 68,196 109,258 +3,121
Japanese Yen(CME)
Sep12 120809 127.53 127.79 126.93 127.30 -0.12 71,756 147,853 +1,660
Dec12 120809 127.63 127.86 127.11 127.44 -0.12 211 1,112 +142
Mar13 120809 127.88 127.88 127.54 127.64 -0.11 0 27 +0
Total Volume and Open Interest 71,967 148,998 +1,802
Swiss Franc(CME)
Sep12 120809 103.00 103.18 102.21 102.44 -0.48 35,524 56,162 +558
Dec12 120809 102.80 103.16 102.68 102.68 -0.48 1 215 -1
Mar13 120809 102.96 103.44 102.96 102.96 -0.48 0 2 +0
Total Volume and Open Interest 35,525 56,379 +557
EuroFX(CME)
Sep12 120809 123.70 123.92 122.70 123.00 -0.60 172,830 316,517 +2,725
Dec12 120809 123.88 123.99 122.87 123.15 -0.59 412 5,102 +115
Mar13 120809 123.33 123.90 123.33 123.33 -0.57 0 90 +0
Total Volume and Open Interest 173,247 322,243 +2,842
Mexican Peso(CME)
Aug12 120809 762.2 762.2 759.2 762.2 +3.0      
Sep12 120809 757.5 762.2 756.2 760.2 +3.0 29,890 180,487 +3,241
Total Volume and Open Interest 29,890 181,520 +3,241
Brazilian Real(CME)
Sep12 120809 491.65 494.10 491.45 493.60 +2.20 32 3,839 -14
Oct12 120809 491.40 491.95 489.35 491.40 +1.90 0 763 +0
Nov12 120809 489.65 489.65 487.70 489.65 +1.95      
Dec12 120809 487.90 487.90 485.85 487.90 +2.05 0 60 +0
Total Volume and Open Interest 32 17,002 -14
30-Year T-Bonds(CBOT)
Sep12 120809 148~060 148~230 147~100 148~080 -0~040 263,790 600,576 +1,215
Dec12 120809 149~010 149~090 148~050 149~040 -0~050 1,096 5,228 -25
Mar13 120809 148~120 148~170 148~120 148~120 -0~050 0 3 +0
Total Volume and Open Interest 264,886 605,807 +1,190
10-Year T-Notes(CBOT)
Sep12 120809 133~130 133~180 133~050 133~145 -0~010 877,622 1,638,803 -33,265
Dec12 120809 132~120 132~155 132~035 132~130 -0~010 12,642 16,317 +5,859
Mar13 120809 131~180 131~190 131~180 131~180 -0~010      
Total Volume and Open Interest 890,264 1,655,120 -27,406
5-Year T-Notes(CBOT)
Sep12 120809 124~019 124~030 124~004 124~023 -0~002 431,067 1,174,383 +13,941
Dec12 120809 123~097 123~108 123~091 123~106 -0~002 4,189 14,126 +2,347
Mar13 120809 123~026 123~028 123~026 123~026 -0~002      
Total Volume and Open Interest 435,256 1,188,509 +16,288
2 Year T-Notes(CBOT)
Sep12 120809 110~023 110~025 110~021 110~024 unch 156,919 989,131 -18,524
Dec12 120809 110~023 110~024 110~021 110~023 unch 7,441 48,571 +2,354
Mar13 120809 109~089 109~089 109~089 109~089 unch      
Total Volume and Open Interest 164,360 1,037,702 -16,170
Eurodollars(CME)
Sep12 120809 99.595 99.600 99.585 99.595 -0.005 115,748 854,117 -4,697
Dec12 120809 99.600 99.600 99.585 99.590 -0.010 153,492 938,583 +9,690
Mar13 120809 99.585 99.590 99.570 99.575 -0.015 152,198 710,442 -5,673
Jun13 120809 99.565 99.570 99.545 99.555 -0.010 163,855 658,907 -5,498
Sep13 120809 99.535 99.535 99.510 99.525 -0.010 147,127 712,228 +3,134
Dec13 120809 99.490 99.495 99.460 99.480 -0.015 113,091 652,830 -48
Mar14 120809 99.450 99.455 99.420 99.445 -0.010 146,950 566,667 -19,057
Jun14 120809 99.400 99.405 99.370 99.395 -0.010 119,886 453,488 +5,280
Sep14 120809 99.340 99.345 99.310 99.335 -0.010 91,128 351,283 -6,835
Dec14 120809 99.260 99.270 99.235 99.260 -0.010 76,643 344,957 +1,114
Mar15 120809 99.190 99.205 99.165 99.195 -0.005 65,493 326,727 +3,578
Jun15 120809 0.786 0.806 0.761 0.791 unch 96,393 306,553 +19,238
Sep15 120809 0.656 0.676 0.626 0.666 +0.005 59,326 236,012 +3,127
Dec15 120809 0.501 0.526 0.476 0.516 +0.005 47,811 171,659 +964
Mar16 120809 0.366 0.386 0.331 0.376 unch 29,113 103,163 +994
Jun16 120809 0.216 0.241 0.186 0.231 unch 25,101 101,579 -2,151
Sep16 120809 0.066 0.096 0.036 0.081 -0.005 17,260 85,455 -1,158
Dec16 120809 6.465 6.500 6.430 6.480 -0.005 22,014 85,663 -1,737
Total Volume and Open Interest 1,683,037 7,907,058 +5,280
30 Day Federal Funds(CBOT)
Aug12 120809 99.857 99.857 99.853 99.855 unch 6,234 65,874 +2,729
Sep12 120809 99.855 99.860 99.850 99.855 unch 4,851 47,331 +1,776
Oct12 120809 99.855 99.860 99.855 99.855 unch 4,827 55,116 +405
Nov12 120809 99.855 99.860 99.855 99.860 unch 1,791 39,136 +503
Dec12 120809 99.860 99.865 99.860 99.865 unch 674 26,340 +248
Jan13 120809 99.860 99.865 99.855 99.860 unch 1,906 19,503 -892
Total Volume and Open Interest 39,365 435,302 +6,568
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Sep12 120809 99.680 99.680 99.680 99.680 unch      
Dec12 120809 99.707 99.707 99.707 99.707 unch      
Mar13 120809 99.730 99.730 99.730 99.730 unch      
Jun13 120809 99.765 99.765 99.765 99.765 unch      
Sep13 120809 99.730 99.730 99.730 99.730 unch      
Dec13 120809 99.730 99.730 99.730 99.730 unch      
Mar14 120809 99.730 99.730 99.730 99.730 unch      
Jun14 120809 99.590 99.590 99.590 99.590 unch      
Sep14 120809 99.450 99.450 99.450 99.450 unch      
Dec14 120809 99.655 99.655 99.655 99.655 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Sep12 120809 99.68 99.68 99.68 99.68 unch 100 1,661 +16
Dec12 120809 99.71 99.71 99.71 99.71 unch 296 660 +0
Mar13 120809 99.73 99.73 99.73 99.73 unch 0 183 +0
Jun13 120809 99.76 99.76 99.76 99.76 unch 0 201 +0
Sep13 120809 99.73 99.73 99.73 99.73 unch 0 305 +0
Dec13 120809 99.73 99.73 99.73 99.73 unch 0 384 +0
Mar14 120809 99.73 99.73 99.73 99.73 unch 0 344 +0
Jun14 120809 99.59 99.59 99.59 99.59 unch      
Total Volume and Open Interest 396 3,742 +16
Japanese Gov't Bonds(SGX)
Sep12 120809 143.91 144.20 143.83 143.89 -0.02 3,773 20,284 -751
Dec12 120809 143.48 143.48 143.48 143.48 -0.02 0 7 +0
Mar13 120809 141.39 141.39 141.39 141.39 -0.02      
Total Volume and Open Interest 3,773 20,291 -751
Euro-Bund(EUREX)
Sep12 120809 142.63 143.16 142.36 142.56 -0.19 632,298 868,584 +8,739
Dec12 120809 140.84 141.30 140.80 140.82 -0.19 707 7,083 +24
Mar13 120809 140.80 140.80 140.80 140.80 -0.19 160 0 +0
Total Volume and Open Interest 633,165 875,667 +8,763
Euro-Bobl(EUREX)
Sep12 120809 127.14 127.39 127.04 127.17 -0.01 357,916 613,435 -529
Dec12 120809 125.52 125.52 125.52 125.52 -0.01 102 6,748 +7
Mar13 120809 125.52 125.52 125.52 125.52 -0.01      
Total Volume and Open Interest 358,018 620,183 -522
3-Mth Euribor(EUREX)
Sep12 120809 99.710 99.715 99.710 99.715 +0.010 0 3,281 +0
Dec12 120809 99.750 99.750 99.750 99.750 +0.015 0 1,420 +0
Mar13 120809 99.745 99.745 99.745 99.745 +0.025 2 1,293 +0
Total Volume and Open Interest 14 7,599 -30
Long Gilt(LIFFE)
Sep12 120809 120~22 121~13 120~08 120~13 -0~12 116,272 360,666 -910
Dec12 120809 119~12 119~12 119~12 119~12 -0~11 49 120 +0
Total Volume and Open Interest 116,321 360,786 -910
3-Mth Short Sterling(LIFFE)
Sep12 120809 99.33 99.34 99.32 99.34 +0.01 91,247 379,366 +3,380
Dec12 120809 99.37 99.38 99.35 99.37 unch 117,506 378,772 -2,055
Mar13 120809 99.40 99.40 99.38 99.39 -0.01 92,307 323,806 -5,411
Jun13 120809 99.40 99.40 99.37 99.38 -0.02 93,137 303,106 -11,854
Sep13 120809 99.38 99.39 99.36 99.37 -0.02 61,592 383,991 -8,272
Dec13 120809 99.35 99.36 99.32 99.33 -0.03 66,888 246,809 +2,545
Total Volume and Open Interest 650,093 2,735,197 -28,160
3-Mth Euribor(LIFFE)
Sep12 120809 99.700 99.725 99.695 99.715 +0.010 52,530 486,309 -4,234
Dec12 120809 99.730 99.765 99.725 99.750 +0.015 63,019 505,801 +11,297
Mar13 120809 99.720 99.760 99.705 99.745 +0.025 42,103 435,154 -1,886
Total Volume and Open Interest 416,439 3,547,215 +25,922
3-Mth Aus T-Bills(SFE)
Sep12 120809 96.49 96.52 96.44 96.47 -0.02 19,025 151,111 -1,209
Dec12 120809 96.64 96.69 96.58 96.62 -0.03 30,171 173,396 -357
Mar13 120809 96.71 96.77 96.66 96.70 -0.02 21,698 115,842 -1,328
Jun13 120809 96.69 96.75 96.63 96.69 -0.01 14,141 89,315 +1,648
Sep13 120809 96.65 96.69 96.58 96.63 -0.02 7,169 55,890 +2,635
Dec13 120809 96.58 96.62 96.53 96.57 -0.01 5,625 45,716 +2,010
Mar14 120809 96.56 96.57 96.48 96.52 -0.02 2,557 27,688 +749
Jun14 120809 96.52 96.52 96.42 96.46 -0.02 2,205 14,701 -175
Sep14 120809 96.38 96.40 96.38 96.40 -0.03 156 1,882 +140
Dec14 120809 96.33 96.33 96.33 96.33 -0.03 0 446 +0
Total Volume and Open Interest 102,747 676,036 +4,113
10-Year Aus T-Bonds(SFE)
Sep12 120809 96.77 96.81 96.72 96.76 -0.01 76,221 378,953 +8,938
Dec12 120809 96.76 96.76 96.76 96.76 -0.01      
Total Volume and Open Interest 76,221 378,953 +8,938
3-Year Aus T-Bonds(SFE)
Sep12 120809 97.23 97.28 97.15 97.19 -0.04 200,727 534,723 +19,435
Dec12 120809 97.19 97.19 97.19 97.19 -0.04      
Total Volume and Open Interest 200,727 534,723 +19,435
Gold(CMX)
Aug12 120809 1612.8 1617.1 1610.1 1617.1 +4.2 449 2,712 -205
Oct12 120809 1612.9 1618.9 1610.3 1618.1 +4.2 2,756 28,067 -408
Dec12 120809 1615.1 1621.0 1612.2 1620.2 +4.2 86,450 246,865 -3,275
Feb13 120809 1620.8 1623.0 1615.0 1622.4 +4.2 1,084 21,459 -97
Apr13 120809 1619.5 1624.4 1617.5 1624.4 +4.2 236 14,055 +125
Jun13 120809 1623.7 1626.5 1622.8 1626.5 +4.3 263 18,645 -35
Aug13 120809 1628.5 1628.5 1628.5 1628.5 +4.3 82 4,113 +78
Oct13 120809 1630.7 1630.7 1630.7 1630.7 +4.4 2 737 +0
Dec13 120809 1628.9 1633.0 1626.6 1633.0 +4.4 158 9,244 +77
Feb14 120809 1635.5 1635.5 1635.5 1635.5 +4.5 0 4 +0
Apr14 120809 1638.1 1638.1 1638.1 1638.1 +4.6 0 2 +0
Jun14 120809 1640.8 1640.8 1640.8 1640.8 +4.7 146 8,376 -5
Total Volume and Open Interest 93,594 388,254 -2,816
Silver(CMX)
Sep12 120809 2799.5 2818.5 2783.5 2809.7 +2.2 29,271 52,289 -3,469
Dec12 120809 2807.5 2827.0 2792.0 2818.0 +2.2 8,048 36,593 +3,197
Mar13 120809 2824.0 2827.0 2820.0 2824.9 +2.4 1,317 5,005 +180
May13 120809 2827.1 2827.1 2827.1 2827.1 +2.4 69 3,147 +50
Jul13 120809 2820.5 2829.0 2820.5 2829.0 +2.6 209 4,793 +19
Sep13 120809 2830.6 2830.6 2830.6 2830.6 +3.0 109 1,844 +16
Dec13 120809 2819.5 2832.7 2819.5 2832.7 +3.1 130 11,995 +42
Total Volume and Open Interest 39,307 124,276 +133
Platinum(NYMEX)
Oct12 120809 1410.2 1419.0 1408.3 1412.8 +2.6 5,137 49,495 +208
Jan13 120809 1411.5 1421.2 1411.5 1415.6 +2.6 165 3,710 +97
Apr13 120809 1418.2 1418.2 1418.2 1418.2 +2.6 0 37 +0
Jul13 120809 1419.2 1419.2 1419.2 1419.2 +2.6 0 1 +0
Total Volume and Open Interest 5,302 53,246 +304
Palladium(NYMEX)
Sep12 120809 587.20 590.50 583.95 586.70 +0.20 3,591 21,035 -253
Dec12 120809 590.85 592.00 587.60 588.65 +0.20 1,405 3,169 +979
Mar13 120809 589.65 589.65 589.65 589.65 +0.20      
Total Volume and Open Interest 4,996 24,204 +726
Copper(CMX)
Sep12 120809 342.05 344.30 340.35 342.50 +0.35 55,622 69,481 -8,131
Dec12 120809 343.25 345.40 341.45 343.65 +0.40 16,501 51,746 +4,334
Mar13 120809 344.25 346.05 342.75 344.60 +0.35 2,578 10,022 -32
May13 120809 344.55 345.30 344.20 345.30 +0.45 61 1,855 +50
Jul13 120809 344.00 345.80 344.00 345.80 +0.60 4 1,019 +0
Total Volume and Open Interest 75,706 145,059 -3,787
DJIA Index(CBOT)
Sep12 120809 13109 13184 13080 13138 +18 146 10,982 +21
Dec12 120809 13065 13065 13051 13051 +16 34 36 -5
Mar13 120809 12977 12977 12961 12977 +16      
Jun13 120809 12901 12901 12885 12901 +16      
Total Volume and Open Interest 180 11,018 +16
E-mini DJIA Index(CBOT)
Sep12 120809 13123 13185 13082 13138 +18 75,638 104,524 +2,723
Dec12 120809 13034 13080 13013 13051 +16 28 200 +2
Mar13 120809 12977 12977 12977 12977 +16 1 2 +0
Jun13 120809 12901 12901 12901 12901 +16 0 38 +0
Total Volume and Open Interest 75,667 104,764 +2,725
S & P 500(CME)
Sep12 120809 1398.20 1403.90 1393.90 1400.60 +2.40 11,885 222,409 +3,022
Dec12 120809 1393.50 1394.10 1388.10 1393.50 +2.40 435 13,008 +24
Mar13 120809 1386.60 1387.20 1381.20 1386.60 +2.40 350 912 +173
Jun13 120809 1379.70 1380.30 1374.30 1379.70 +2.40 0 18 -36
Total Volume and Open Interest 12,670 236,347 +3,183
S & P 500 E-Mini(Globex)
Sep12 120809 1398.50 1403.75 1393.75 1400.50 +2.25 1,459,898 2,802,895 +13,617
Dec12 120809 1391.50 1396.75 1387.50 1393.50 +2.50 2,376 27,159 +1,073
Total Volume and Open Interest 1,462,314 2,831,826 +14,601
NASDAQ 100(CME)
Sep12 120809 2705.50 2723.00 2704.00 2717.80 +11.00 468 9,415 +8
Dec12 120809 2710.30 2712.00 2710.30 2710.30 +11.00 0 7 +0
Mar13 120809 2704.80 2704.80 2693.80 2704.80 +11.00      
Total Volume and Open Interest 468 9,422 +8
NASDAQ 100 E-Mini(Globex)
Sep12 120809 2707.30 2723.30 2703.50 2717.80 +11.00 187,004 392,451 +10,541
Dec12 120809 2701.50 2711.30 2701.50 2710.30 +11.00 6 294 -1
Total Volume and Open Interest 187,010 392,754 +10,540
S & P Midcap 400(CME)
Sep12 120809 959.80 959.80 956.50 959.80 +3.30 255 1,995 +346
Dec12 120809 955.90 955.90 952.60 955.90 +3.30      
Mar13 120809 953.90 953.90 950.60 953.90 +3.30      
Total Volume and Open Interest 255 1,995 +346
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Sep12 120809 8895 9005 8870 8960 +70 5,391 31,606 -66
Dec12 120809 8915 8915 8845 8915 +70 3 8 +1
Total Volume and Open Interest 5,394 31,614 -65
Nikkei 225(SGX)
Sep12 120809 8875 9000 8820 8990 +120 97,965 186,364 -3,955
Dec12 120809 8785 8925 8775 8925 +120 430 10,567 -213
Mar13 120809 8910 8910 8910 8910 +115 0 48 +0
Total Volume and Open Interest 98,684 208,010 -4,003
CAC 40(EURONEXT)
Aug12 120809 3455.0 3472.5 3421.0 3458.5 +17.5 90,805 291,143 +3,316
Sep12 120809 3451.0 3465.0 3416.0 3452.0 +17.5 4,199 40,486 +34
Oct12 120809 3443.5 3443.5 3439.5 3439.5 +17.5 0 4 +0
Total Volume and Open Interest 95,005 331,742 +3,351
Hang Seng Index(HKFE)
Aug12 120809 20134 20279 20103 20192 +142 53,863 84,394 +193
Sep12 120809 20051 20177 20030 20104 +143 637 10,067 +168
Total Volume and Open Interest 54,574 99,803 +384
DAX(EUREX)
Sep12 120809 6982.0 7004.0 6890.5 6960.5 -0.5 117,132 170,352 +1,556
Dec12 120809 6986.5 7000.5 6908.0 6961.5 +0.5 182 10,962 +47
Mar13 120809 6990.0 6990.0 6900.0 6963.0 unch 41 808 +2
Total Volume and Open Interest 117,355 182,122 +1,605
FT-SE 100(EURONEXT)
Sep12 120809 5821.00 5857.50 5807.50 5826.50 +4.50 75,118 627,654 +9,305
Dec12 120809 5825.00 5825.00 5797.00 5797.00 +5.00 76 692 +11
Mar13 120809 5754.50 5754.50 5754.50 5754.50 +4.50 50 247 +0
Total Volume and Open Interest 75,244 628,593 +9,316
SPI 200(SFE)
Sep12 120809 4278.0 4295.0 4264.0 4275.0 -5.0 23,906 240,146 +2,751
Dec12 120809 4269.0 4272.0 4269.0 4272.0 -5.0 215 6,492 +150
Mar13 120809 4235.0 4235.0 4235.0 4235.0 -5.0 0 1,404 +0
Total Volume and Open Interest 24,246 250,055 +3,026
GSCI(CME)
Aug12 120809 661.50 664.50 660.00 661.50 +3.50 1,424 5,907 -1,206
Sep12 120809 660.00 663.50 659.00 660.50 +3.60 1,353 2,614 +1,207
Oct12 120809 661.00 664.50 660.00 661.50 +4.00      
Total Volume and Open Interest 2,777 8,521 +1
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