Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon August 13, 2012
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Aug12 120813 1710.00 1713.75 1656.25 1656.25 -53.25 1,011 733 -496
Sep12 120813 1662.00 1679.50 1620.00 1622.25 -51.00 18,411 38,330 -231
Nov12 120813 1633.00 1652.00 1598.25 1600.75 -43.00 126,179 367,141 +966
Jan13 120813 1628.75 1643.75 1593.00 1595.75 -39.75 19,286 85,447 +864
Mar13 120813 1542.00 1555.00 1512.00 1513.25 -32.00 14,791 81,677 -332
May13 120813 1477.00 1483.25 1443.50 1444.25 -32.50 7,173 85,704 -103
Jul13 120813 1452.25 1460.00 1420.50 1422.75 -32.00 7,828 58,939 +1,436
Aug13 120813 1422.00 1422.00 1387.75 1387.75 -32.00 0 305 +0
Sep13 120813 1346.00 1358.25 1329.75 1329.75 -28.50 1 357 +0
Nov13 120813 1300.00 1307.00 1270.00 1272.50 -30.25 2,174 25,028 +236
Jan14 120813 1286.75 1307.00 1276.75 1276.75 -30.25 15 200 +12
Mar14 120813 1277.25 1307.50 1277.25 1277.25 -30.25 20 33 +20
May14 120813 1277.25 1307.50 1277.25 1277.25 -30.25      
Jul14 120813 1281.25 1311.50 1281.25 1281.25 -30.25 0 9 +0
Total Volume and Open Interest 197,000 745,363 +2,421
Soybean Meal(CBOT)
Aug12 120813 542.30 543.40 526.30 526.30 -18.20 1,086 1,448 -644
Sep12 120813 520.80 525.00 504.40 504.80 -16.30 15,907 42,501 -309
Oct12 120813 500.00 506.90 485.50 486.80 -16.60 10,296 32,602 +1,689
Dec12 120813 493.30 498.70 477.40 478.40 -16.50 43,896 111,872 +2,193
Jan13 120813 481.80 486.40 468.80 469.60 -14.40 4,298 14,105 +916
Mar13 120813 451.00 453.40 439.50 440.10 -11.20 3,178 13,538 +315
May13 120813 421.00 422.70 409.40 410.50 -10.10 3,007 12,940 -241
Jul13 120813 410.00 410.00 398.00 398.30 -10.90 1,936 13,449 +308
Aug13 120813 386.50 393.90 382.80 382.80 -11.10 171 708 +68
Sep13 120813 370.00 376.30 365.50 365.50 -10.80 26 648 +0
Total Volume and Open Interest 84,702 251,628 +4,690
Soybean Oil(CBOT)
Aug12 120813 53.40 53.40 52.95 52.95 -0.65 875 932 -576
Sep12 120813 53.58 53.85 53.05 53.10 -0.68 20,882 60,456 -1,014
Oct12 120813 53.85 54.07 53.30 53.31 -0.68 10,092 27,360 +2,439
Dec12 120813 54.34 54.50 53.73 53.75 -0.66 46,879 160,118 +2,947
Jan13 120813 54.41 54.75 53.95 53.99 -0.66 6,524 28,841 +1,643
Mar13 120813 54.91 54.91 54.13 54.14 -0.69 5,911 18,995 +558
May13 120813 55.06 55.10 54.23 54.25 -0.71 2,701 12,835 +556
Jul13 120813 55.19 55.25 54.42 54.42 -0.71 1,793 13,031 +55
Aug13 120813 54.62 55.05 54.37 54.37 -0.68 27 2,155 +2
Sep13 120813 54.20 54.89 54.20 54.20 -0.69 65 1,566 -48
Total Volume and Open Interest 96,333 335,828 +6,679
Canola(WCE)
Nov12 120813 617.0 617.0 609.1 610.3 -6.8 6,658 135,093 -3,622
Jan13 120813 620.5 620.5 614.1 614.9 -6.6 3,239 44,706 -314
Mar13 120813 620.9 620.9 614.8 615.7 -6.4 1,280 15,105 +261
May13 120813 614.9 614.9 611.0 611.9 -6.1 154 19,090 +26
Jul13 120813 609.4 609.4 606.0 606.8 -6.2 114 3,603 +1
Total Volume and Open Interest 11,445 219,331 -3,648
Corn(CBOT)
Sep12 120813 799.00 804.50 776.75 782.75 -17.25 113,783 218,800 -22,867
Dec12 120813 807.75 813.75 786.00 792.25 -17.00 184,057 605,745 +20,498
Mar13 120813 810.75 815.25 789.50 795.75 -16.25 29,944 154,869 +4,236
May13 120813 807.00 809.50 785.25 792.75 -14.50 9,567 36,218 +1,236
Jul13 120813 796.50 799.50 776.25 783.25 -14.75 8,858 90,375 +2,089
Sep13 120813 677.00 682.00 669.25 673.75 -8.25 696 12,326 +182
Dec13 120813 648.00 649.50 635.50 642.50 -7.00 4,148 71,182 +1,379
Mar14 120813 651.00 654.75 641.25 647.50 -7.25 49 1,643 +29
May14 120813 646.75 656.50 646.75 649.25 -7.25 5 363 +0
Jul14 120813 650.75 656.50 644.00 650.00 -6.50 15 969 +2
Total Volume and Open Interest 351,164 1,197,160 +6,805
Wheat(CBOT)
Sep12 120813 882.50 885.25 854.75 856.75 -28.50 75,336 124,769 -17,003
Dec12 120813 898.00 901.25 873.75 875.75 -25.50 70,571 201,378 +14,645
Mar13 120813 907.25 910.50 884.75 886.00 -24.75 12,298 48,944 +3,470
May13 120813 898.75 901.25 875.25 877.50 -21.50 2,022 12,339 -109
Jul13 120813 850.00 854.25 830.00 841.00 -11.00 3,382 46,426 +443
Sep13 120813 853.00 853.00 834.25 841.75 -10.75 94 1,387 -5
Total Volume and Open Interest 164,526 462,818 +1,774
Wheat(KCBT)
Sep12 120813 892.00 893.00 863.75 868.00 -25.00 13,910 57,942 -2,724
Dec12 120813 916.75 917.00 888.25 892.75 -24.50 13,718 62,775 +2,505
Mar13 120813 928.75 928.75 901.50 905.75 -23.25 3,501 16,699 +1,469
May13 120813 925.50 925.50 899.75 904.25 -21.25 94 6,655 -14
Jul13 120813 877.00 877.00 852.50 858.00 -19.00 339 12,528 +17
Sep13 120813 877.00 877.00 856.75 864.75 -23.25 32 508 +12
Total Volume and Open Interest 31,619 157,988 +1,276
Wheat(MGE)
Sep12 120813 931.00 931.75 908.75 911.25 -24.25 2,675 12,981 -823
Dec12 120813 942.00 942.00 920.50 924.00 -21.75 2,775 17,051 -96
Mar13 120813 945.75 949.25 930.00 932.50 -22.00 423 6,199 +167
May13 120813 946.00 946.00 934.50 936.00 -19.25 62 1,105 +1
Jul13 120813 951.25 951.25 931.00 935.00 -20.50 31 331 +8
Total Volume and Open Interest 6,056 39,894 -721
Oats(CBOT)
Sep12 120813 388.50 388.50 372.00 372.25 -16.00 336 1,042 -79
Dec12 120813 384.00 387.50 370.00 370.50 -14.25 686 8,816 +218
Mar13 120813 376.75 382.50 372.00 372.00 -10.50 50 456 +23
May13 120813 377.00 382.50 377.00 377.00 -5.50 0 17 +0
Total Volume and Open Interest 1,078 10,343 +167
Rough Rice(CBOT)
Sep12 120813 15.90 15.90 15.47 15.65 -0.29 416 9,120 -31
Nov12 120813 16.19 16.19 15.75 15.93 -0.28 201 4,337 +136
Jan13 120813 16.42 16.42 16.20 16.23 -0.26 15 399 +7
Mar13 120813 16.49 16.77 16.49 16.49 -0.28 2 108 +1
Total Volume and Open Interest 634 13,992 +113
Live Cattle(CME)
Aug12 120813 121.350 122.080 121.300 121.830 +1.230 8,354 14,377 -1,538
Oct12 120813 126.000 126.700 125.885 126.385 +0.850 25,587 135,985 +535
Dec12 120813 128.700 129.050 128.575 128.950 +0.500 12,312 75,076 -280
Feb13 120813 131.325 131.800 131.250 131.685 +0.685 6,070 34,221 -156
Apr13 120813 134.850 135.500 134.850 135.435 +0.535 2,472 21,798 +76
Jun13 120813 132.325 132.800 132.325 132.750 +0.500 1,126 8,517 +273
Total Volume and Open Interest 56,236 293,118 -974
Feeder Cattle(CME)
Aug12 120813 140.900 142.450 140.550 141.450 +1.965 719 5,841 -137
Sep12 120813 140.735 142.735 140.700 142.685 +2.950 1,275 6,483 -437
Oct12 120813 142.075 143.880 142.050 143.485 +2.605 2,264 11,954 +333
Nov12 120813 144.250 145.850 144.250 145.235 +2.385 948 4,933 +120
Jan13 120813 147.000 148.825 147.000 148.150 +1.965 718 4,107 -12
Mar13 120813 149.185 151.450 149.185 151.000 +2.300 301 1,165 +70
Apr13 120813 153.000 153.000 151.685 152.500 +2.315 128 510 +15
Total Volume and Open Interest 6,524 35,682 +35
Lean Hogs(CME)
Aug12 120813 91.980 92.135 91.700 91.950 +0.065 3,912 9,341 -658
Oct12 120813 75.830 77.600 75.800 77.050 +1.515 22,609 98,347 +2,042
Dec12 120813 73.550 75.100 73.550 74.950 +1.520 8,685 48,102 +1,410
Feb13 120813 80.700 81.580 80.550 81.550 +0.850 6,935 29,754 +2,864
Apr13 120813 88.800 89.150 88.250 89.150 +0.350 3,137 19,788 +537
May13 120813 96.250 96.480 96.000 96.480 +0.030 87 856 +49
Jun13 120813 99.050 99.535 98.730 99.450 unch 1,391 11,963 +258
Jul13 120813 99.000 99.000 98.300 98.900 -0.200 212 3,557 +32
Total Volume and Open Interest 47,423 224,717 +6,764
Class III Milk(CME)
Aug12 120813 17.60 17.65 17.55 17.61 -0.03 280 4,097 +77
Sep12 120813 19.17 19.17 18.71 18.75 -0.42 358 5,125 +63
Oct12 120813 19.66 19.74 19.26 19.33 -0.41 181 4,031 +116
Nov12 120813 19.60 19.61 19.26 19.33 -0.28 120 3,260 +21
Dec12 120813 19.38 19.54 19.20 19.27 -0.27 52 3,083 -1
Total Volume and Open Interest 1,225 25,628 +358
Cocoa(ICE)
Sep12 120813 2432 2488 2365 2388 -58 17,440 30,800 -5,135
Dec12 120813 2449 2501 2378 2399 -59 20,689 82,270 +7,247
Mar13 120813 2448 2510 2391 2413 -53 3,290 40,000 -51
May13 120813 2494 2515 2407 2425 -51 941 15,605 +158
Jul13 120813 2499 2520 2419 2433 -50 203 8,789 +99
Sep13 120813 2501 2523 2423 2439 -50 28 4,482 +5
Dec13 120813 2431 2447 2431 2447 -51 7 6,004 -1
Total Volume and Open Interest 42,598 193,186 +2,322
Coffee "C"(ICE)
Sep12 120813 166.20 167.25 162.95 164.10 -2.15 20,061 39,876 -4,943
Dec12 120813 169.35 170.30 166.00 167.05 -2.30 16,762 62,782 +4,214
Mar13 120813 173.20 173.75 169.85 170.90 -2.20 4,978 23,393 +715
May13 120813 175.25 175.25 172.50 173.55 -2.25 1,335 5,744 +53
Jul13 120813 176.25 176.25 175.05 176.10 -2.20 393 4,545 +108
Sep13 120813 178.80 178.80 177.55 178.70 -2.15 265 1,246 -11
Total Volume and Open Interest 44,032 139,081 +169
Orange Juice(ICE)
Sep12 120813 112.00 114.90 111.90 113.65 +0.65 1,295 7,900 -716
Nov12 120813 106.50 107.20 104.10 104.50 -2.05 1,004 11,187 +530
Jan13 120813 107.90 107.90 105.85 106.05 -1.90 260 2,843 +268
Mar13 120813 108.40 109.40 107.75 107.95 -1.75 4 1,348 -1
May13 120813 109.70 111.45 109.70 109.90 -1.90 1 188 +0
Jul13 120813 111.60 111.60 111.60 111.60 -1.90 0 16 +0
Total Volume and Open Interest 2,564 23,495 +81
Sugar #11(ICE)
Oct12 120813 20.89 20.90 20.36 20.39 -0.35 48,446 304,401 +1,044
Mar13 120813 21.26 21.36 20.88 20.90 -0.33 25,870 152,988 +1,918
May13 120813 21.01 21.02 20.57 20.59 -0.31 13,936 48,364 +3,715
Jul13 120813 20.84 20.90 20.50 20.51 -0.31 8,965 77,676 +63
Oct13 120813 21.03 21.09 20.70 20.71 -0.31 3,208 38,492 -101
Mar14 120813 21.28 21.33 21.01 21.03 -0.28 1,494 24,537 -69
May14 120813 21.24 21.27 20.99 21.01 -0.27 310 6,670 -135
Jul14 120813 21.24 21.24 21.02 21.04 -0.24 162 5,998 +12
Total Volume and Open Interest 102,599 667,558 +6,532
London Cocoa(LCE)
Sep12 120813 1640 1672 1614 1623 -27 3,404 36,711 -1,399
Dec12 120813 1638 1675 1615 1624 -26 4,367 65,108 +2,014
Mar13 120813 1626 1650 1595 1601 -27 1,399 56,145 -198
May13 120813 1621 1648 1595 1600 -30 494 23,155 +207
Jul13 120813 1621 1652 1597 1602 -32 206 12,471 -23
Sep13 120813 1619 1650 1595 1600 -31 0 7,406 +319
Dec13 120813 1636 1639 1601 1605 -38 0 7,672 +16
Total Volume and Open Interest 9,870 209,219 +936
London Sugar(LCE)
Oct12 120813 578.30 581.90 573.20 574.00 -4.50 2,470 26,302 -428
Dec12 120813 561.10 565.00 556.50 557.00 -5.00 557 11,041 +48
Mar13 120813 565.40 568.00 559.60 560.30 -5.00 618 14,203 +85
May13 120813 564.50 565.80 558.00 558.00 -6.30 179 4,034 +22
Aug13 120813 560.50 562.30 553.80 553.80 -6.20 45 2,232 -13
Total Volume and Open Interest 3,889 60,406 -189
Cotton(ICE)
Oct12 120813 73.10 73.10 71.17 71.30 -1.60 55 356 +6
Dec12 120813 73.10 73.33 71.59 71.69 -1.33 12,149 131,434 -1,533
Mar13 120813 74.12 74.12 72.53 73.18 -0.63 2,348 33,526 +652
May13 120813 74.08 74.42 73.09 73.18 -1.14 496 6,132 +23
Jul13 120813 74.75 75.12 73.84 73.84 -1.16 128 6,341 -8
Oct13 120813 74.62 74.62 74.62 74.62 -0.98 0 5 +0
Total Volume and Open Interest 15,266 180,156 -854
Lumber(CME)
Sep12 120813 305.0 312.7 305.0 311.1 +7.9 866 4,135 -40
Nov12 120813 297.1 303.4 297.0 302.2 +8.8 579 3,246 +393
Jan13 120813 307.8 313.2 307.8 311.1 +4.1 126 926 +45
Mar13 120813 316.1 318.8 315.0 317.9 +2.6 24 184 +24
Total Volume and Open Interest 1,595 8,495 +422
Crude Oil(NYM)
Sep12 120813 93.25 94.14 92.05 92.73 -0.14 258,637 185,089 -30,972
Oct12 120813 93.60 94.41 92.34 93.03 -0.12 101,610 178,155 +21,159
Nov12 120813 93.69 94.70 92.65 93.34 -0.09 38,696 119,956 +7,754
Dec12 120813 94.05 95.10 93.04 93.76 -0.07 58,519 188,030 -846
Jan13 120813 94.55 95.55 93.57 94.28 -0.05 15,882 87,743 +5,065
Feb13 120813 95.16 95.89 93.98 94.70 -0.04 6,811 38,221 +720
Mar13 120813 95.46 95.79 94.24 94.99 -0.02 8,296 40,551 -419
Apr13 120813 95.15 95.15 95.15 95.15 +0.01 2,853 21,520 +84
May13 120813 94.67 95.23 94.67 95.23 +0.05 3,087 21,094 +162
Jun13 120813 95.47 96.18 94.43 95.20 +0.07 17,422 69,706 -229
Jul13 120813 94.55 95.26 94.49 95.12 +0.08 2,112 27,986 +278
Aug13 120813 94.98 95.34 94.98 94.98 +0.09 3,201 18,888 +1,338
Sep13 120813 94.56 94.76 94.49 94.76 +0.09 2,201 23,926 +543
Oct13 120813 94.49 94.49 94.49 94.49 +0.07 861 13,366 +99
Nov13 120813 94.22 94.22 94.22 94.22 +0.05 1,379 18,447 -6
Dec13 120813 94.26 94.80 93.24 93.95 +0.02 23,653 135,705 +1,333
Total Volume and Open Interest 558,206 1,457,908 +7,811
e-miNY Crude Oil(NYM)
Aug12 120719 89.975 92.950 89.850 92.650 +2.775 5,759 2,099 +71
Sep12 120813 93.250 94.150 92.075 92.725 -0.150 5,209 3,699 +271
Oct12 120813 93.500 94.400 92.375 93.025 -0.125 520 2,756 +123
Nov12 120813 93.850 94.600 92.775 93.350 -0.075 296 4,511 +93
Dec12 120813 94.250 95.025 93.100 93.750 -0.075 385 6,262 +12
Jan13 120813 94.550 95.175 93.775 94.275 -0.050 72 1,708 +0
Feb13 120813 95.325 95.325 94.700 94.700 -0.050 2 70 -1
Mar13 120813 95.000 95.000 95.000 95.000 unch 1 6 +0
Apr13 120813 95.150 95.150 95.150 95.150 unch 0 2 +0
May13 120813 95.225 95.225 95.225 95.225 +0.050      
Total Volume and Open Interest 6,485 19,215 +498
Heating Oil(NYM)
Sep12 120813 302.80 305.72 301.38 301.83 -0.22 56,740 83,672 -4,111
Oct12 120813 303.44 306.71 302.35 303.06 +0.02 32,466 48,322 +4,253
Nov12 120813 304.86 307.54 303.49 304.21 +0.09 19,252 39,635 +2,023
Dec12 120813 305.54 308.52 304.07 305.01 +0.19 21,601 40,446 -690
Jan13 120813 307.88 308.68 304.59 305.63 +0.39 9,671 25,884 +935
Feb13 120813 307.60 308.04 303.69 305.01 +0.56 4,759 10,771 +1,141
Mar13 120813 304.88 306.01 301.88 303.36 +0.70 5,013 21,360 -481
Apr13 120813 300.21 302.94 300.21 301.01 +0.80 3,251 19,444 -1,064
May13 120813 303.92 303.92 302.70 302.92 +0.85 1,268 8,388 +124
Jun13 120813 303.59 303.70 300.34 301.07 +0.80 3,746 8,992 +575
Jul13 120813 303.08 303.09 300.52 300.52 +0.75 507 2,493 +6
Aug13 120813 302.96 302.97 300.27 300.27 +0.65 139 857 +49
Sep13 120813 303.00 303.00 300.27 300.27 +0.65 144 776 +4
Oct13 120813 303.00 303.00 300.27 300.27 +0.65 29 454 +4
Total Volume and Open Interest 160,090 316,728 +2,390
Gasoline(NYMEX)
Sep12 120813 302.00 304.35 298.72 299.07 -1.32 66,709 81,476 -2,739
Oct12 120813 281.52 284.76 280.15 281.21 +0.61 43,892 50,515 +706
Nov12 120813 275.34 278.43 274.30 275.43 +0.96 30,484 36,463 +3,788
Dec12 120813 271.30 274.64 270.43 271.78 +1.18 16,257 44,120 +2,125
Jan13 120813 272.25 272.84 268.74 270.21 +1.25 4,772 16,385 +311
Feb13 120813 269.42 272.77 268.65 270.22 +1.24 3,335 7,360 +685
Mar13 120813 272.85 273.55 269.62 271.35 +1.23 1,098 7,731 -52
Apr13 120813 287.03 287.03 284.45 285.27 +1.23 417 5,329 -272
May13 120813 284.94 284.94 283.50 283.85 +1.19 222 2,523 -46
Jun13 120813 282.21 282.34 279.14 281.40 +1.21 214 5,679 -12
Total Volume and Open Interest 167,467 265,551 +4,500
e-miNY RBOB Gasoline(NYM)
Sep12 120813 299.10 299.10 299.07 299.10 -1.30      
Oct12 120813 281.20 281.21 281.20 281.20 +0.60      
Nov12 120813 275.40 275.43 275.40 275.40 +0.90      
Dec12 120813 271.80 271.80 271.78 271.80 +1.20      
Total Volume and Open Interest      
Natural Gas(NYM)
Sep12 120813 2.770 2.790 2.715 2.729 -0.041 302,094 190,109 -17,424
Oct12 120813 2.806 2.824 2.754 2.768 -0.040 138,243 162,151 -3,736
Nov12 120813 3.003 3.044 2.980 2.988 -0.039 130,476 172,564 +13,947
Dec12 120813 3.298 3.326 3.265 3.276 -0.035 40,221 52,484 -152
Jan13 120813 3.431 3.462 3.406 3.414 -0.039 49,382 145,202 +6,148
Feb13 120813 3.444 3.474 3.420 3.428 -0.041 8,893 28,852 -18
Mar13 120813 3.413 3.461 3.412 3.414 -0.042 13,750 50,922 +1,107
Apr13 120813 3.409 3.445 3.396 3.397 -0.042 18,679 67,095 +1,640
May13 120813 3.442 3.479 3.434 3.434 -0.041 3,923 17,757 +426
Jun13 120813 3.485 3.526 3.480 3.481 -0.040 4,713 10,476 +1,396
Jul13 120813 3.530 3.566 3.519 3.522 -0.040 3,078 14,277 +507
Aug13 120813 3.542 3.586 3.541 3.541 -0.041 1,589 11,266 +148
Sep13 120813 3.591 3.591 3.545 3.546 -0.041 1,574 8,644 -513
Oct13 120813 3.609 3.617 3.570 3.571 -0.042 5,956 38,349 -230
Nov13 120813 3.722 3.743 3.694 3.694 -0.044 2,113 18,167 +269
Dec13 120813 3.921 3.933 3.900 3.900 -0.044 1,391 17,323 +133
Total Volume and Open Interest 730,568 1,092,084 +3,829
Brent Crude Oil(ICE)
Sep12 120813 113.40 115.11 113.09 113.60 +0.65 141,864 125,091 -12,139
Oct12 120813 111.45 113.15 111.16 111.72 +0.61 127,929 228,196 +8,264
Nov12 120813 110.54 112.21 110.29 110.97 +0.68 71,794 149,553 +11,310
Dec12 120813 110.05 111.68 109.78 110.52 +0.71 76,327 132,381 +506
Jan13 120813 109.81 111.20 109.43 110.12 +0.72 20,260 43,419 -1,089
Feb13 120813 109.46 110.63 109.02 109.74 +0.72 12,633 33,305 +1,627
Mar13 120813 109.06 110.19 108.58 109.34 +0.73 9,620 32,645 -1,205
Apr13 120813 108.32 109.75 108.18 108.91 +0.71 3,344 17,399 +558
May13 120813 108.29 109.29 107.74 108.46 +0.69 2,711 16,115 +469
Jun13 120813 107.80 108.82 107.29 108.00 +0.67 8,797 56,376 +503
Jul13 120813 107.59 107.59 107.59 107.59 +0.65 828 15,027 +274
Aug13 120813 107.16 107.16 107.16 107.16 +0.64 265 13,184 -9
Sep13 120813 106.73 106.73 106.73 106.73 +0.62 327 16,608 +143
Oct13 120813 106.29 106.29 106.29 106.29 +0.61 47 8,278 -46
Total Volume and Open Interest 502,404 1,145,808 +11,224
Gas Oil(ICE)
Sep12 120813 956.75 967.25 953.00 957.25 +2.25 92,012 134,314 -800
Oct12 120813 956.25 967.50 953.50 957.75 +3.00 64,147 105,863 +3,535
Nov12 120813 954.50 965.00 951.50 955.75 +4.00 24,896 49,043 +1,107
Dec12 120813 952.25 961.75 947.75 952.50 +4.25 37,907 75,581 +1,966
Jan13 120813 949.25 957.25 947.75 951.00 +4.50 10,534 32,450 +1,068
Feb13 120813 952.50 954.00 943.50 948.00 +4.25 5,023 20,054 -194
Mar13 120813 949.50 950.50 939.25 944.00 +4.25 1,999 19,969 +415
Apr13 120813 944.75 944.75 935.00 939.25 +4.25 1,114 14,145 +19
May13 120813 940.00 940.00 931.25 934.50 +4.25 1,240 11,076 +343
Jun13 120813 930.00 935.50 925.25 930.25 +4.25 5,080 32,553 +1,809
Total Volume and Open Interest 269,536 582,622 -114
Ethanol(CBOT)
Aug12 120803 2.614 2.614 2.614 2.614 +0.049 76 45 -45
Sep12 120813 2.565 2.573 2.552 2.565 -0.044 107 1,342 -31
Oct12 120813 2.535 2.550 2.529 2.537 -0.038 167 1,515 -26
Nov12 120813 2.490 2.519 2.490 2.500 -0.039 63 1,701 +24
Dec12 120813 2.487 2.496 2.478 2.485 -0.034 110 1,488 -36
Jan13 120813 2.458 2.476 2.458 2.473 -0.023 115 1,595 +29
Feb13 120813 2.436 2.457 2.436 2.452 -0.026 81 1,250 +21
Mar13 120813 2.428 2.459 2.428 2.443 -0.023 105 1,387 +66
Total Volume and Open Interest 1,242 12,522 +186
WTI Crude Oil(ICE)
Sep12 120813 93.13 94.15 92.06 92.73 -0.14 38,538 43,164 -1,404
Oct12 120813 93.56 94.40 92.34 93.03 -0.12 23,582 53,418 +561
Nov12 120813 93.86 94.66 92.67 93.34 -0.09 9,152 27,628 +1,192
Dec12 120813 93.90 95.07 93.15 93.76 -0.07 15,845 94,718 +157
Jan13 120813 94.81 95.40 93.85 94.28 -0.05 2,031 19,013 +198
Feb13 120813 95.20 95.72 94.15 94.70 -0.04 1,872 12,307 -313
Mar13 120813 95.45 95.98 94.43 94.99 -0.02 1,977 11,804 +0
Apr13 120813 96.09 96.10 94.58 95.15 +0.01 1,104 3,973 +114
May13 120813 96.13 96.13 94.64 95.23 +0.05 1,121 4,979 +85
Jun13 120813 96.08 96.19 94.61 95.20 +0.07 2,667 27,449 +164
Jul13 120813 95.12 95.12 95.12 95.12 +0.08 567 2,480 -45
Aug13 120813 94.98 94.98 94.98 94.98 +0.09 432 3,758 +147
Sep13 120813 94.76 94.76 94.76 94.76 +0.09 262 7,806 +31
Oct13 120813 94.49 94.49 94.49 94.49 +0.07 230 2,037 +51
Nov13 120813 94.22 94.22 94.22 94.22 +0.05 123 2,931 -2
Dec13 120813 94.72 94.80 93.55 93.95 +0.02 5,657 63,381 +378
Total Volume and Open Interest 108,475 463,125 +734
US Dollar Index(ICE)
Sep12 120813 82.640 82.765 82.285 82.485 -0.145 17,787 62,071 -1,467
Dec12 120813 82.860 82.860 82.805 82.805 -0.145 65 770 -19
Mar13 120813 83.195 83.195 83.195 83.195 -0.145      
Total Volume and Open Interest 17,852 62,841 -1,486
Australian Dollar(CME)
Sep12 120813 105.26 105.40 104.63 104.80 -0.52 108,612 164,912 -142
Dec12 120813 104.36 104.47 103.84 103.95 -0.52 55 915 +13
Mar13 120813 103.15 103.67 103.15 103.15 -0.52 0 4 +0
Total Volume and Open Interest 108,670 165,842 -126
British Pound(CME)
Sep12 120813 156.76 157.16 156.55 156.86 +0.15 87,099 113,890 -2,309
Dec12 120813 156.58 157.12 156.58 156.82 +0.15 98 454 +24
Mar13 120813 156.93 156.93 156.63 156.76 +0.13 0 47 +0
Total Volume and Open Interest 87,197 114,398 -2,285
Canadian Dollar(CME)
Sep12 120813 100.83 100.88 100.52 100.69 -0.04 85,275 107,911 +3,825
Dec12 120813 100.55 100.65 100.30 100.47 -0.04 596 8,115 +89
Mar13 120813 100.31 100.31 100.12 100.23 -0.04 22 1,505 -3
Jun13 120813 99.98 100.02 99.98 99.98 -0.04 38 375 +22
Total Volume and Open Interest 85,931 117,970 +3,933
Japanese Yen(CME)
Sep12 120813 127.74 127.98 127.62 127.65 -0.20 75,299 146,793 +795
Dec12 120813 127.93 128.06 127.79 127.79 -0.20 201 1,248 +127
Mar13 120813 127.95 128.19 127.95 127.97 -0.22 4 29 +2
Total Volume and Open Interest 75,504 148,076 +924
Swiss Franc(CME)
Sep12 120813 102.38 103.09 102.16 102.74 +0.29 28,158 54,865 -251
Dec12 120813 103.10 103.10 102.69 102.98 +0.29 1 213 -1
Mar13 120813 103.25 103.25 102.97 103.25 +0.28 0 2 +0
Total Volume and Open Interest 28,159 55,080 -252
EuroFX(CME)
Sep12 120813 122.92 123.78 122.65 123.38 +0.41 189,274 317,252 +1,280
Dec12 120813 123.00 123.91 122.88 123.53 +0.40 682 5,435 +305
Mar13 120813 123.10 123.70 123.10 123.70 +0.39 0 91 +0
Total Volume and Open Interest 189,958 323,313 +1,586
Mexican Peso(CME)
Aug12 120813 761.2 761.2 761.2 761.2 -1.2      
Sep12 120813 761.2 764.0 756.8 758.5 -2.0 25,798 184,189 +33
Total Volume and Open Interest 27,473 186,928 +1,688
Brazilian Real(CME)
Sep12 120813 494.10 494.10 491.05 493.15 -0.55 140 3,824 -41
Oct12 120813 489.20 490.90 488.90 490.90 -0.65 37 800 +37
Nov12 120813 489.15 489.80 489.15 489.15 -0.65      
Dec12 120813 487.35 488.00 487.35 487.35 -0.65 0 60 +0
Total Volume and Open Interest 177 17,024 -4
30-Year T-Bonds(CBOT)
Sep12 120813 148~260 149~090 148~160 148~260 -0~010 358,247 599,209 +2,188
Dec12 120813 149~260 150~060 149~140 149~230 -0~010 2,579 5,932 +450
Mar13 120813 148~310 149~000 148~310 148~310 -0~010 0 3 +0
Total Volume and Open Interest 360,826 605,144 +2,638
10-Year T-Notes(CBOT)
Sep12 120813 133~230 133~275 133~160 133~200 -0~035 892,276 1,643,123 +4,146
Dec12 120813 132~235 132~260 132~150 132~190 -0~035 12,268 23,698 +5,735
Mar13 120813 131~240 131~275 131~240 131~240 -0~035      
Total Volume and Open Interest 904,544 1,666,821 +9,881
5-Year T-Notes(CBOT)
Sep12 120813 124~042 124~052 124~027 124~042 -0~002 398,561 1,192,969 +8,425
Dec12 120813 124~004 124~006 123~127 123~127 -0~001 5,111 17,724 +2,069
Mar13 120813 123~047 123~048 123~047 123~047 -0~001      
Total Volume and Open Interest 403,672 1,210,693 +10,494
2 Year T-Notes(CBOT)
Sep12 120813 110~028 110~029 110~025 110~027 unch 155,577 966,600 -542
Dec12 120813 110~026 110~029 110~025 110~026 -0~001 3,446 58,304 +1,881
Mar13 120813 109~092 109~093 109~092 109~092 -0~001      
Total Volume and Open Interest 159,023 1,024,904 +1,339
Eurodollars(CME)
Sep12 120813 99.590 99.600 99.590 99.595 unch 109,190 857,903 +5,711
Dec12 120813 99.590 99.605 99.590 99.595 unch 121,408 935,944 -3,405
Mar13 120813 99.580 99.600 99.580 99.585 unch 130,152 717,003 +4,564
Jun13 120813 99.570 99.585 99.565 99.570 unch 113,464 648,302 -3,806
Sep13 120813 99.540 99.555 99.540 99.545 unch 131,436 703,062 +2,017
Dec13 120813 99.495 99.515 99.495 99.505 unch 117,180 644,542 -6,577
Mar14 120813 99.460 99.480 99.460 99.470 +0.005 118,258 557,730 -6,293
Jun14 120813 99.410 99.430 99.410 99.420 +0.005 129,208 447,030 +3,232
Sep14 120813 99.355 99.375 99.350 99.365 +0.005 80,871 359,411 +5,734
Dec14 120813 99.280 99.300 99.275 99.290 +0.005 88,308 348,395 +4,348
Mar15 120813 99.215 99.240 99.205 99.225 +0.005 81,224 334,216 +4,332
Jun15 120813 0.816 0.841 0.801 0.826 +0.005 79,584 321,443 +8,478
Sep15 120813 0.696 0.721 0.681 0.706 +0.010 54,734 246,784 -1,252
Dec15 120813 0.546 0.576 0.526 0.561 +0.015 43,200 172,182 +3,542
Mar16 120813 0.411 0.441 0.391 0.426 +0.015 36,621 110,067 +4,692
Jun16 120813 0.266 0.296 0.246 0.281 +0.015 26,561 102,558 -1,235
Sep16 120813 0.111 0.146 0.096 0.131 +0.015 16,332 88,517 -586
Dec16 120813 6.515 6.545 6.490 6.530 +0.015 20,452 84,458 -765
Total Volume and Open Interest 1,539,162 7,926,928 +23,880
30 Day Federal Funds(CBOT)
Aug12 120813 99.855 99.857 99.855 99.855 unch 5,008 70,322 +3,441
Sep12 120813 99.860 99.860 99.850 99.855 unch 2,023 46,278 -406
Oct12 120813 99.860 99.860 99.855 99.855 unch 1,644 54,213 -394
Nov12 120813 99.855 99.865 99.855 99.860 unch 405 39,437 +234
Dec12 120813 99.865 99.870 99.865 99.865 unch 632 27,102 -330
Jan13 120813 99.865 99.870 99.865 99.865 unch 803 18,928 +166
Total Volume and Open Interest 24,813 433,938 +1,188
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Sep12 120813 99.680 99.680 99.680 99.680 unch      
Dec12 120813 99.705 99.705 99.705 99.705 -0.002      
Mar13 120813 99.728 99.728 99.728 99.728 -0.003      
Jun13 120813 99.762 99.762 99.762 99.762 -0.003      
Sep13 120813 99.730 99.730 99.730 99.730 unch      
Dec13 120813 99.730 99.730 99.730 99.730 unch      
Mar14 120813 99.730 99.730 99.730 99.730 unch      
Jun14 120813 99.590 99.590 99.590 99.590 unch      
Sep14 120813 99.450 99.450 99.450 99.450 unch      
Dec14 120813 99.655 99.655 99.655 99.655 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Sep12 120813 99.68 99.68 99.68 99.68 unch 0 1,721 -1
Dec12 120813 99.71 99.71 99.71 99.71 0.00 0 710 +0
Mar13 120813 99.73 99.73 99.73 99.73 0.00 0 183 +0
Jun13 120813 99.76 99.76 99.76 99.76 0.00 0 201 +0
Sep13 120813 99.73 99.73 99.73 99.73 unch 0 305 +0
Dec13 120813 99.73 99.73 99.73 99.73 unch 0 384 +0
Mar14 120813 99.73 99.73 99.73 99.73 unch 0 344 +0
Jun14 120813 99.59 99.59 99.59 99.59 unch      
Total Volume and Open Interest 0 3,852 -1
Japanese Gov't Bonds(SGX)
Sep12 120813 143.90 144.08 143.90 143.96 +0.07 4,226 18,383 -937
Dec12 120813 143.55 143.55 143.55 143.55 +0.07 0 7 +0
Mar13 120813 141.46 141.46 141.46 141.46 +0.07      
Total Volume and Open Interest 4,226 18,390 -937
Euro-Bund(EUREX)
Sep12 120813 143.33 143.58 142.61 143.18 -0.22 537,869 854,175 +3,659
Dec12 120813 141.60 141.80 140.97 141.43 -0.23 406 7,194 +90
Mar13 120813 141.42 141.42 141.42 141.42 -0.22      
Total Volume and Open Interest 538,275 861,369 +3,749
Euro-Bobl(EUREX)
Sep12 120813 127.56 127.64 127.20 127.40 -0.17 320,539 615,340 +472
Dec12 120813 125.80 125.80 125.74 125.74 -0.17 0 8,758 +0
Mar13 120813 125.74 125.74 125.74 125.74 -0.17      
Total Volume and Open Interest 320,539 624,098 +472
3-Mth Euribor(EUREX)
Sep12 120813 99.715 99.715 99.715 99.715 -0.005 1 3,182 +1
Dec12 120813 99.740 99.740 99.740 99.740 -0.020 0 1,420 +0
Mar13 120813 99.735 99.735 99.735 99.735 -0.025 0 1,293 +0
Total Volume and Open Interest 1 7,500 +1
Long Gilt(LIFFE)
Sep12 120813 121~09 121~16 120~20 120~30 -0~08 95,031 356,185 +5,883
Dec12 120813 120~02 120~02 119~29 119~29 -0~08 50 120 +0
Total Volume and Open Interest 95,081 356,305 +5,883
3-Mth Short Sterling(LIFFE)
Sep12 120813 99.33 99.34 99.32 99.32 -0.01 29,727 359,415 -5,918
Dec12 120813 99.37 99.37 99.35 99.35 -0.02 54,350 369,690 -474
Mar13 120813 99.40 99.40 99.37 99.38 -0.02 40,529 312,703 -1,016
Jun13 120813 99.40 99.40 99.37 99.38 -0.02 51,358 305,373 -551
Sep13 120813 99.40 99.40 99.36 99.37 -0.02 50,989 373,518 -7,288
Dec13 120813 99.36 99.37 99.33 99.34 -0.02 49,055 241,277 -2,393
Total Volume and Open Interest 367,800 2,672,341 -29,002
3-Mth Euribor(LIFFE)
Sep12 120813 99.720 99.725 99.710 99.715 -0.005 51,858 468,629 -10,621
Dec12 120813 99.760 99.765 99.740 99.740 -0.020 78,082 498,982 -6,518
Mar13 120813 99.760 99.765 99.730 99.735 -0.025 61,389 439,330 +2,373
Total Volume and Open Interest 575,575 3,554,021 +6,862
3-Mth Aus T-Bills(SFE)
Sep12 120813 96.49 96.50 96.46 96.48 -0.01 17,206 142,721 -10,597
Dec12 120813 96.69 96.70 96.65 96.68 unch 26,995 162,936 -3,232
Mar13 120813 96.79 96.81 96.76 96.79 unch 17,172 109,734 -3,387
Jun13 120813 96.80 96.82 96.77 96.80 unch 7,222 85,026 -399
Sep13 120813 96.75 96.75 96.72 96.74 unch 2,780 55,960 -267
Dec13 120813 96.68 96.69 96.65 96.68 unch 2,086 44,627 +24
Mar14 120813 96.63 96.63 96.59 96.61 -0.01 1,562 27,478 -40
Jun14 120813 96.58 96.58 96.52 96.55 -0.01 1,880 15,500 +683
Sep14 120813 96.50 96.50 96.46 96.49 -0.01 138 1,929 +47
Dec14 120813 96.41 96.41 96.38 96.41 -0.02 11 446 +0
Total Volume and Open Interest 77,052 646,406 -17,168
10-Year Aus T-Bonds(SFE)
Sep12 120813 96.85 96.87 96.80 96.83 -0.01 47,346 380,514 +3,826
Dec12 120813 96.83 96.83 96.83 96.83 -0.01      
Total Volume and Open Interest 47,346 380,514 +3,826
3-Year Aus T-Bonds(SFE)
Sep12 120813 97.32 97.36 97.28 97.32 unch 166,971 460,666 -62,208
Dec12 120813 97.32 97.32 97.32 97.32 unch      
Total Volume and Open Interest 166,971 460,666 -62,208
Gold(CMX)
Aug12 120813 1622.0 1623.7 1607.3 1609.6 -10.1 433 2,338 -299
Oct12 120813 1620.9 1626.0 1607.9 1610.6 -10.1 2,232 27,832 -205
Dec12 120813 1622.9 1628.2 1609.7 1612.6 -10.2 69,240 247,961 -148
Feb13 120813 1626.2 1630.2 1614.2 1614.8 -10.2 900 21,535 -57
Apr13 120813 1627.0 1631.3 1616.2 1616.8 -10.2 479 13,922 +91
Jun13 120813 1618.8 1618.8 1618.8 1618.8 -10.3 457 18,875 +80
Aug13 120813 1630.0 1630.0 1620.0 1620.8 -10.3 56 4,113 +0
Oct13 120813 1622.9 1622.9 1622.9 1622.9 -10.3 11 746 +9
Dec13 120813 1633.8 1636.0 1625.1 1625.1 -10.4 27 9,246 +6
Feb14 120813 1627.5 1627.5 1627.5 1627.5 -10.5 0 54 +0
Apr14 120813 1630.0 1630.0 1630.0 1630.0 -10.6 0 2 +0
Jun14 120813 1632.6 1632.6 1632.6 1632.6 -10.6 251 8,549 -134
Total Volume and Open Interest 74,724 389,451 -593
Silver(CMX)
Sep12 120813 2809.5 2815.0 2768.5 2776.7 -29.5 24,210 48,324 -1,341
Dec12 120813 2820.5 2822.0 2777.5 2785.1 -29.5 7,394 41,193 +2,199
Mar13 120813 2814.5 2814.5 2785.0 2792.2 -29.4 1,033 4,852 -178
May13 120813 2794.7 2794.7 2794.7 2794.7 -29.2 122 3,310 +96
Jul13 120813 2796.6 2796.6 2796.6 2796.6 -29.2 127 4,748 -21
Sep13 120813 2813.0 2813.0 2798.5 2798.5 -29.0 212 1,949 +67
Dec13 120813 2800.8 2800.8 2800.8 2800.8 -28.8 196 12,039 -4
Total Volume and Open Interest 33,488 125,491 +922
Platinum(NYMEX)
Oct12 120813 1402.5 1404.2 1385.9 1392.8 -7.1 4,921 48,922 -487
Jan13 120813 1401.7 1406.7 1388.8 1395.6 -7.1 132 3,905 +89
Apr13 120813 1398.2 1398.2 1392.7 1398.2 -7.1 0 37 +0
Jul13 120813 1399.2 1399.2 1399.2 1399.2 -7.1 0 1 +0
Total Volume and Open Interest 5,053 52,868 -398
Palladium(NYMEX)
Sep12 120813 581.30 582.95 572.25 574.70 -7.50 1,943 18,811 -635
Dec12 120813 584.10 584.10 574.65 576.65 -7.45 730 4,456 +598
Mar13 120813 577.65 577.65 577.65 577.65 -7.45      
Total Volume and Open Interest 2,673 23,268 -37
Copper(CMX)
Sep12 120813 339.80 340.20 334.20 335.35 -3.90 44,636 62,414 -2,793
Dec12 120813 341.00 341.35 335.35 336.55 -3.90 15,434 57,058 +4,410
Mar13 120813 339.50 339.50 336.50 337.60 -3.90 4,699 11,010 +359
May13 120813 338.05 338.45 338.05 338.45 -3.80 1,306 2,215 +294
Jul13 120813 338.95 338.95 338.95 338.95 -3.85 2,025 2,102 +1,078
Total Volume and Open Interest 72,832 147,243 +4,933
DJIA Index(CBOT)
Sep12 120813 13161 13182 13080 13137 -35 109 10,997 -11
Dec12 120813 13075 13084 13050 13050 -34 8 28 -4
Mar13 120813 12976 13010 12976 12976 -34      
Jun13 120813 12900 12934 12900 12900 -34      
Total Volume and Open Interest 117 11,025 -15
E-mini DJIA Index(CBOT)
Sep12 120813 13160 13183 13073 13137 -35 83,054 105,328 -881
Dec12 120813 13041 13060 12985 13050 -34 61 168 -23
Mar13 120813 12976 12976 12976 12976 -34 0 2 +0
Jun13 120813 12900 12900 12900 12900 -34 0 38 +0
Total Volume and Open Interest 83,115 105,536 -904
S & P 500(CME)
Sep12 120813 1401.20 1404.00 1394.00 1402.60 +0.20 7,282 221,308 -519
Dec12 120813 1394.00 1395.50 1387.30 1395.50 +0.20 52 13,087 +45
Mar13 120813 1388.50 1388.50 1380.40 1388.50 +0.10 55 942 +30
Jun13 120813 1381.60 1381.60 1373.50 1381.60 +0.10 0 18 +0
Total Volume and Open Interest 7,389 235,355 -444
S & P 500 E-Mini(Globex)
Sep12 120813 1400.50 1404.00 1394.25 1402.50 unch 1,179,356 2,820,919 +11,993
Dec12 120813 1395.00 1396.00 1387.25 1395.50 +0.25 610 27,773 +75
Total Volume and Open Interest 1,179,968 2,850,171 +12,069
NASDAQ 100(CME)
Sep12 120813 2721.50 2730.00 2706.00 2728.00 +7.00 260 9,464 +48
Dec12 120813 2720.50 2720.50 2700.00 2720.50 +7.00 0 7 +0
Mar13 120813 2715.00 2715.00 2708.00 2715.00 +7.00      
Total Volume and Open Interest 260 9,471 +48
NASDAQ 100 E-Mini(Globex)
Sep12 120813 2720.00 2729.80 2705.80 2728.00 +7.00 151,552 399,599 +4,841
Dec12 120813 2712.30 2721.80 2702.80 2720.50 +7.00 10 295 +0
Total Volume and Open Interest 151,562 399,903 +4,841
S & P Midcap 400(CME)
Sep12 120813 958.50 959.20 952.00 959.20 -1.00 0 1,995 +0
Dec12 120813 955.30 956.30 955.30 955.30 -1.00      
Mar13 120813 953.30 954.30 953.30 953.30 -1.00      
Total Volume and Open Interest 0 1,995 +0
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Sep12 120813 8920 8940 8870 8890 -40 3,652 31,504 +137
Dec12 120813 8895 8900 8845 8845 -40 0 41 +14
Total Volume and Open Interest 3,652 31,545 +151
Nikkei 225(SGX)
Sep12 120813 8855 8920 8835 8875 -5 137,497 183,684 -3,148
Dec12 120813 8780 8825 8780 8810 -5 119 9,964 +13
Mar13 120813 8795 8795 8795 8795 -10 0 48 +0
Total Volume and Open Interest 144,525 207,374 -698
CAC 40(EURONEXT)
Aug12 120813 3437.0 3455.0 3409.5 3425.5 -9.0 84,046 285,580 -4,439
Sep12 120813 3430.5 3445.5 3402.5 3419.0 -8.5 8,804 40,592 -3,174
Oct12 120813 3407.0 3407.0 3407.0 3407.0 -8.5 0 5 +1
Total Volume and Open Interest 92,850 326,286 -7,612
Hang Seng Index(HKFE)
Aug12 120813 20187 20195 19999 20035 -129 60,251 85,961 +970
Sep12 120813 20102 20102 19915 19950 -125 1,499 9,986 -54
Total Volume and Open Interest 61,907 101,731 +907
DAX(EUREX)
Sep12 120813 6940.0 6979.0 6882.0 6914.0 -37.5 126,687 161,154 -7,478
Dec12 120813 6959.5 6970.0 6885.0 6914.0 -38.0 731 11,224 +216
Mar13 120813 6976.5 6976.5 6916.0 6916.0 -37.5 43 820 +0
Total Volume and Open Interest 127,461 173,198 -7,262
FT-SE 100(EURONEXT)
Sep12 120813 5839.50 5839.50 5795.00 5810.00 -28.00 73,968 633,637 +2,324
Dec12 120813 5791.50 5799.50 5775.00 5780.00 -28.50 212 685 +0
Mar13 120813 5738.50 5738.50 5738.50 5738.50 -28.50 0 227 +0
Total Volume and Open Interest 74,180 634,549 +2,324
SPI 200(SFE)
Sep12 120813 4253.0 4281.0 4240.0 4250.0 -5.0 25,829 243,516 +1,155
Dec12 120813 4252.0 4266.0 4249.0 4249.0 -3.0 160 6,187 -120
Mar13 120813 4212.0 4212.0 4212.0 4212.0 -3.0 0 1,404 +0
Total Volume and Open Interest 26,187 253,391 +953
GSCI(CME)
Aug12 120813 658.75 659.80 653.60 655.15 -2.10 1,769 3,179 -1,619
Sep12 120813 658.00 659.00 653.00 655.00 -1.40 1,957 5,665 +1,824
Oct12 120813 655.75 658.00 653.50 655.75 -1.50 2 0 +0
Total Volume and Open Interest 3,728 8,844 +205
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