MRCI Logo
MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue August 14, 2012
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Aug12 120814 1659.25 1690.00 1656.25 1680.00 +23.75 446 480 -253
Sep12 120814 1619.75 1635.00 1610.25 1623.50 +1.25 19,419 39,141 +811
Nov12 120814 1597.25 1613.00 1587.00 1598.00 -2.75 147,129 366,961 -180
Jan13 120814 1590.75 1608.25 1581.25 1592.75 -3.00 17,647 87,380 +1,933
Mar13 120814 1512.00 1525.00 1507.75 1517.25 +4.00 14,257 81,836 +159
May13 120814 1447.00 1455.75 1442.50 1451.00 +6.75 12,999 86,133 +429
Jul13 120814 1422.50 1433.25 1420.00 1429.75 +7.00 9,752 59,218 +279
Aug13 120814 1394.75 1394.75 1387.75 1394.75 +7.00 11 309 +4
Sep13 120814 1337.00 1337.00 1329.75 1334.00 +4.25 6 358 +1
Nov13 120814 1271.50 1281.50 1269.00 1277.00 +4.50 2,760 25,355 +327
Jan14 120814 1278.50 1281.75 1273.50 1281.75 +5.00 0 200 +0
Mar14 120814 1282.25 1282.25 1277.25 1282.25 +5.00 0 33 +0
May14 120814 1282.25 1282.25 1277.25 1282.25 +5.00      
Jul14 120814 1286.25 1286.25 1281.25 1286.25 +5.00 0 9 +0
Total Volume and Open Interest 224,460 748,899 +3,536
Soybean Meal(CBOT)
Aug12 120814 533.50 534.10 526.30 530.80 +4.50 1,227 638 -810
Sep12 120814 505.40 511.10 499.50 506.60 +1.80 11,056 42,333 -168
Oct12 120814 486.00 492.50 481.60 488.50 +1.70 7,535 33,527 +925
Dec12 120814 477.80 484.80 472.00 479.40 +1.00 43,267 112,689 +817
Jan13 120814 471.10 476.00 464.50 471.40 +1.80 3,304 14,202 +97
Mar13 120814 439.40 446.10 438.60 444.20 +4.10 2,943 13,708 +170
May13 120814 410.50 415.00 409.40 414.60 +4.10 3,432 13,539 +599
Jul13 120814 399.60 402.70 396.90 402.30 +4.00 1,948 13,889 +440
Aug13 120814 388.60 389.00 382.80 387.00 +4.20 80 726 +18
Sep13 120814 372.70 372.70 365.50 369.70 +4.20 43 674 +26
Total Volume and Open Interest 75,128 253,806 +2,178
Soybean Oil(CBOT)
Aug12 120814 52.82 53.05 52.80 52.83 -0.12 329 392 -540
Sep12 120814 53.10 53.33 52.72 52.79 -0.31 30,872 58,138 -2,318
Oct12 120814 53.32 53.59 52.94 53.00 -0.31 13,682 28,347 +987
Dec12 120814 53.75 53.98 53.37 53.43 -0.32 78,498 162,735 +2,617
Jan13 120814 54.02 54.17 53.66 53.68 -0.31 10,283 28,921 +80
Mar13 120814 54.20 54.40 53.80 53.85 -0.29 4,306 19,310 +315
May13 120814 54.18 54.47 53.91 53.93 -0.32 3,295 12,603 -232
Jul13 120814 54.35 54.53 54.09 54.09 -0.33 3,917 13,542 +511
Aug13 120814 54.47 54.52 54.05 54.05 -0.32 393 2,191 +36
Sep13 120814 53.87 54.20 53.87 53.87 -0.33 225 1,570 +4
Total Volume and Open Interest 147,946 337,922 +2,094
Canola(WCE)
Nov12 120814 610.3 611.7 599.6 601.8 -8.5 10,277 133,852 -1,241
Jan13 120814 615.0 616.1 605.0 606.8 -8.1 3,623 45,779 +1,073
Mar13 120814 615.7 618.3 607.3 608.9 -6.8 552 15,036 -69
May13 120814 612.3 614.8 606.8 606.8 -5.1 604 19,256 +166
Jul13 120814 607.8 608.5 602.5 604.3 -2.5 125 3,577 -26
Total Volume and Open Interest 15,292 219,342 +11
Corn(CBOT)
Sep12 120814 784.75 790.50 777.75 779.75 -3.00 138,198 201,900 -16,900
Dec12 120814 794.25 800.00 786.50 789.00 -3.25 266,141 644,594 +38,849
Mar13 120814 798.00 803.25 789.75 791.25 -4.50 29,336 156,309 +1,440
May13 120814 795.00 799.25 786.75 788.25 -4.50 8,220 37,259 +1,041
Jul13 120814 786.00 789.75 778.00 780.00 -3.25 8,404 92,250 +1,875
Sep13 120814 673.75 677.00 670.00 672.75 -1.00 841 12,491 +165
Dec13 120814 640.00 643.25 636.25 638.00 -4.50 6,316 72,441 +1,259
Mar14 120814 647.50 647.50 642.25 642.75 -4.75 90 1,615 -28
May14 120814 644.50 649.25 644.50 644.50 -4.75 0 363 +0
Jul14 120814 646.50 650.00 645.00 645.75 -4.25 28 969 +0
Total Volume and Open Interest 457,645 1,224,880 +27,720
Wheat(CBOT)
Sep12 120814 857.00 866.00 838.25 839.75 -17.00 86,207 107,269 -17,500
Dec12 120814 875.75 884.50 857.25 858.25 -17.50 85,858 214,052 +12,674
Mar13 120814 886.00 894.50 866.50 867.50 -18.50 14,382 51,060 +2,116
May13 120814 879.50 884.25 856.75 859.00 -18.50 2,972 12,735 +396
Jul13 120814 841.00 844.50 824.00 827.25 -13.75 2,953 46,787 +361
Sep13 120814 841.50 841.75 827.00 828.50 -13.25 343 1,419 +32
Total Volume and Open Interest 193,530 461,256 -1,562
Wheat(KCBT)
Sep12 120814 865.75 876.00 849.25 852.00 -16.00 19,006 51,603 -6,339
Dec12 120814 892.00 900.75 874.25 876.75 -16.00 13,500 67,247 +4,472
Mar13 120814 904.75 913.50 887.25 889.50 -16.25 1,688 17,130 +431
May13 120814 905.50 910.00 885.50 887.50 -16.75 293 6,756 +101
Jul13 120814 854.75 860.00 841.50 845.50 -12.50 471 12,609 +81
Sep13 120814 855.25 855.25 847.50 852.50 -12.25 68 491 -17
Total Volume and Open Interest 35,077 156,728 -1,260
Wheat(MGE)
Sep12 120814 912.00 921.50 900.50 902.75 -8.50 2,794 12,313 -668
Dec12 120814 924.00 932.25 912.00 913.75 -10.25 2,357 17,226 +175
Mar13 120814 934.00 941.25 920.75 922.25 -10.25 496 6,416 +217
May13 120814 941.25 941.25 926.00 927.50 -8.50 80 1,128 +23
Jul13 120814 930.00 931.00 927.00 929.00 -6.00 109 352 +21
Total Volume and Open Interest 6,012 39,702 -192
Oats(CBOT)
Sep12 120814 373.50 373.50 367.00 368.50 -3.75 206 1,031 -11
Dec12 120814 370.25 372.00 365.50 368.50 -2.00 422 8,884 +68
Mar13 120814 371.50 372.00 367.75 370.00 -2.00 24 468 +12
May13 120814 377.00 377.00 373.00 373.00 -4.00 1 17 +0
Total Volume and Open Interest 653 10,412 +69
Rough Rice(CBOT)
Sep12 120814 15.66 15.70 15.27 15.29 -0.36 624 9,185 +65
Nov12 120814 15.94 15.94 15.55 15.57 -0.36 153 4,426 +89
Jan13 120814 16.05 16.05 15.84 15.86 -0.36 46 432 +33
Mar13 120814 16.50 16.50 16.12 16.12 -0.36 11 112 +4
Total Volume and Open Interest 834 14,183 +191
Live Cattle(CME)
Aug12 120814 121.850 122.250 121.100 121.930 +0.100 8,725 12,237 -2,140
Oct12 120814 126.535 127.050 125.850 126.900 +0.515 19,005 135,687 -298
Dec12 120814 128.985 129.350 128.250 128.950 unch 8,729 73,840 -1,236
Feb13 120814 131.750 132.075 131.200 131.800 +0.115 5,783 35,775 +1,554
Apr13 120814 135.500 135.900 135.000 135.650 +0.215 2,627 22,385 +587
Jun13 120814 132.800 133.150 132.250 132.800 +0.050 1,123 8,897 +380
Total Volume and Open Interest 46,299 292,099 -1,019
Feeder Cattle(CME)
Aug12 120814 141.600 143.035 141.535 142.935 +1.485 749 5,874 +33
Sep12 120814 143.100 145.250 142.880 145.000 +2.315 1,220 6,119 -364
Oct12 120814 144.000 146.000 143.685 145.800 +2.315 1,881 12,145 +191
Nov12 120814 145.630 147.350 145.450 147.200 +1.965 544 4,961 +28
Jan13 120814 148.685 149.700 148.325 149.485 +1.335 300 4,114 +7
Mar13 120814 150.880 152.075 150.850 151.935 +0.935 67 1,178 +13
Apr13 120814 153.185 154.200 152.575 153.650 +1.150 40 520 +10
Total Volume and Open Interest 4,858 35,640 -42
Lean Hogs(CME)
Aug12 120814 91.900 92.050 91.580 91.800 -0.150 2,257 8,698 -643
Oct12 120814 77.150 77.785 76.535 77.430 +0.380 14,512 96,680 -1,667
Dec12 120814 74.800 75.200 74.200 74.830 -0.120 6,474 49,150 +1,048
Feb13 120814 81.550 81.700 80.900 81.350 -0.200 4,453 30,647 +893
Apr13 120814 89.000 89.080 88.385 88.550 -0.600 3,207 20,795 +1,007
May13 120814 95.930 96.500 95.930 96.500 +0.020 58 866 +10
Jun13 120814 99.350 99.635 98.700 99.500 +0.050 1,369 12,279 +316
Jul13 120814 98.400 99.000 98.200 99.000 +0.100 264 3,697 +140
Total Volume and Open Interest 33,333 226,396 +1,679
Class III Milk(CME)
Aug12 120814 17.55 17.61 17.55 17.58 -0.03 264 4,133 +36
Sep12 120814 18.71 18.80 18.56 18.75 unch 340 5,081 -44
Oct12 120814 19.25 19.35 19.05 19.24 -0.09 349 4,206 +175
Nov12 120814 19.27 19.33 19.05 19.22 -0.11 123 3,319 +59
Dec12 120814 19.05 19.27 19.00 19.22 -0.05 46 3,084 +1
Total Volume and Open Interest 1,290 25,922 +294
Cocoa(ICE)
Sep12 120814 2387 2468 2386 2430 +42 9,358 25,730 -5,070
Dec12 120814 2398 2481 2397 2441 +42 14,122 85,117 +2,847
Mar13 120814 2412 2494 2412 2454 +41 2,587 40,513 +513
May13 120814 2440 2504 2440 2466 +41 1,219 15,955 +350
Jul13 120814 2490 2510 2468 2473 +40 162 8,824 +35
Sep13 120814 2481 2481 2481 2481 +42 30 4,481 -1
Dec13 120814 2489 2489 2489 2489 +42 26 6,029 +25
Total Volume and Open Interest 27,504 191,885 -1,301
Coffee "C"(ICE)
Sep12 120814 164.90 165.75 162.40 163.05 -1.05 15,361 33,888 -5,988
Dec12 120814 167.05 168.60 165.35 166.00 -1.05 11,975 66,548 +3,766
Mar13 120814 171.15 172.05 169.20 169.85 -1.05 2,648 23,665 +272
May13 120814 174.35 174.35 172.00 172.55 -1.00 779 6,075 +331
Jul13 120814 175.00 175.25 174.60 175.15 -0.95 390 4,598 +53
Sep13 120814 177.20 177.75 177.00 177.70 -1.00 94 1,244 -2
Total Volume and Open Interest 31,349 137,590 -1,491
Orange Juice(ICE)
Sep12 120814 114.00 116.25 114.00 115.30 +1.65 1,509 6,973 -927
Nov12 120814 104.40 106.15 104.20 104.50 unch 1,717 11,815 +628
Jan13 120814 107.10 107.10 105.55 106.00 -0.05 514 2,846 +3
Mar13 120814 107.60 108.10 107.45 107.90 -0.05 622 1,892 +544
May13 120814 109.60 109.90 109.40 109.90 unch 42 215 +27
Jul13 120814 111.75 111.80 111.75 111.80 +0.20 4 16 +0
Total Volume and Open Interest 4,408 23,770 +275
Sugar #11(ICE)
Oct12 120814 20.60 20.77 20.24 20.32 -0.07 44,136 305,219 +818
Mar13 120814 21.04 21.28 20.83 20.90 unch 20,057 157,355 +4,367
May13 120814 20.67 20.98 20.56 20.63 +0.04 10,524 49,442 +1,078
Jul13 120814 20.60 20.81 20.49 20.54 +0.03 6,758 74,938 -2,738
Oct13 120814 20.80 20.98 20.69 20.73 +0.02 2,908 37,893 -599
Mar14 120814 21.10 21.26 21.00 21.02 -0.01 1,503 24,455 -82
May14 120814 21.16 21.16 20.97 20.98 -0.03 512 6,637 -33
Jul14 120814 21.06 21.08 21.00 21.01 -0.03 364 6,034 +36
Total Volume and Open Interest 87,257 670,676 +3,118
London Cocoa(LCE)
Sep12 120814 1633 1666 1633 1647 +24 3,333 35,957 -754
Dec12 120814 1635 1668 1634 1650 +26 6,097 65,405 +297
Mar13 120814 1615 1645 1611 1627 +26 1,991 56,258 +113
May13 120814 1613 1640 1610 1627 +27 730 23,226 +71
Jul13 120814 1623 1639 1623 1627 +25 340 12,529 +58
Sep13 120814 1623 1624 1623 1624 +24 300 7,406 +0
Dec13 120814 1628 1628 1628 1628 +23 49 7,672 +0
Total Volume and Open Interest 12,840 209,004 -215
London Sugar(LCE)
Oct12 120814 574.80 580.00 571.20 572.30 -1.70 3,619 25,577 -725
Dec12 120814 557.50 563.80 556.50 557.20 +0.20 1,434 11,025 -16
Mar13 120814 561.60 566.60 558.10 560.30 unch 1,026 14,395 +192
May13 120814 560.00 564.40 556.40 559.20 +1.20 324 3,972 -62
Aug13 120814 555.00 557.70 551.90 554.70 +0.90 238 2,228 -4
Total Volume and Open Interest 6,732 59,801 -605
Cotton(ICE)
Oct12 120814 72.19 72.30 71.38 71.59 +0.29 128 387 +31
Dec12 120814 72.49 72.98 71.72 72.09 +0.40 14,820 129,635 -1,799
Mar13 120814 73.30 73.73 72.68 73.03 -0.15 2,556 34,223 +697
May13 120814 74.02 74.21 73.20 73.48 +0.30 1,162 6,036 -96
Jul13 120814 74.85 74.85 73.90 74.06 +0.22 189 6,351 +10
Oct13 120814 75.11 75.11 75.11 75.11 +0.49 0 5 +0
Total Volume and Open Interest 19,069 179,034 -1,122
Lumber(CME)
Sep12 120814 308.1 309.1 303.4 307.8 -3.3 1,333 4,094 -41
Nov12 120814 300.5 303.9 299.0 300.2 -2.0 1,131 3,715 +469
Jan13 120814 308.1 311.0 308.0 310.5 -0.6 255 1,025 +99
Mar13 120814 313.7 318.0 313.7 318.0 +0.1 18 194 +10
Total Volume and Open Interest 2,739 9,032 +537
Crude Oil(NYM)
Sep12 120814 92.71 93.92 92.56 93.43 +0.70 224,512 170,629 -14,460
Oct12 120814 93.03 94.23 92.86 93.74 +0.71 80,530 189,576 +11,421
Nov12 120814 93.28 94.51 93.25 94.07 +0.73 38,637 130,426 +10,470
Dec12 120814 93.79 94.90 93.61 94.46 +0.70 48,262 187,816 -214
Jan13 120814 94.20 95.38 94.20 94.94 +0.66 19,077 92,638 +4,895
Feb13 120814 94.63 95.63 94.63 95.32 +0.62 9,500 38,576 +355
Mar13 120814 95.18 95.99 95.10 95.56 +0.57 10,795 40,082 -469
Apr13 120814 95.05 95.76 95.05 95.68 +0.53 7,024 20,299 -1,221
May13 120814 95.40 96.13 95.40 95.72 +0.49 4,569 22,153 +1,059
Jun13 120814 95.20 96.09 95.20 95.65 +0.45 13,123 70,388 +682
Jul13 120814 95.79 95.79 95.48 95.52 +0.40 1,566 27,990 +4
Aug13 120814 95.55 95.55 95.24 95.33 +0.35 1,103 18,950 +62
Sep13 120814 95.00 95.08 94.80 95.08 +0.32 2,081 24,558 +632
Oct13 120814 94.80 94.80 94.80 94.80 +0.31 430 13,495 +129
Nov13 120814 94.52 94.52 94.52 94.52 +0.30 513 18,428 -19
Dec13 120814 94.51 94.66 93.88 94.25 +0.30 20,560 137,613 +1,908
Total Volume and Open Interest 502,143 1,471,992 +14,084
e-miNY Crude Oil(NYM)
Aug12 120719 89.975 92.950 89.850 92.650 +2.775 5,759 2,099 +71
Sep12 120814 92.700 93.925 92.575 93.425 +0.700 6,671 3,704 +5
Oct12 120814 92.975 94.200 92.850 93.750 +0.725 360 2,876 +120
Nov12 120814 94.000 94.500 93.600 94.075 +0.725 135 4,512 +1
Dec12 120814 94.350 94.600 93.925 94.450 +0.700 188 6,256 -6
Jan13 120814 94.825 94.975 94.750 94.950 +0.675 35 1,708 +0
Feb13 120814 95.325 95.325 95.325 95.325 +0.625 0 70 +0
Mar13 120814 95.975 95.975 95.550 95.550 +0.550 3 6 +0
Apr13 120814 95.675 95.675 95.675 95.675 +0.525 0 2 +0
May13 120814 95.725 95.725 95.725 95.725 +0.500      
Total Volume and Open Interest 7,392 19,335 +120
Heating Oil(NYM)
Sep12 120814 301.42 304.50 301.33 303.46 +1.63 51,195 82,742 -930
Oct12 120814 302.80 305.54 302.60 304.48 +1.42 24,002 49,493 +1,171
Nov12 120814 304.04 306.41 304.04 305.52 +1.31 18,493 42,268 +2,633
Dec12 120814 304.89 307.24 304.87 306.25 +1.24 16,152 42,614 +2,168
Jan13 120814 307.21 307.75 305.58 306.76 +1.13 6,853 25,653 -231
Feb13 120814 306.65 306.73 305.37 306.01 +1.00 2,259 11,326 +555
Mar13 120814 304.80 304.92 303.68 304.20 +0.84 2,426 21,518 +158
Apr13 120814 302.64 302.64 300.90 301.81 +0.80 1,152 19,375 -69
May13 120814 302.81 303.66 302.81 303.66 +0.74 366 8,488 +100
Jun13 120814 302.08 302.49 301.33 301.71 +0.64 938 8,684 -308
Jul13 120814 301.04 301.04 301.04 301.04 +0.52 101 2,493 +0
Aug13 120814 300.69 300.69 300.69 300.69 +0.42 20 855 -2
Sep13 120814 302.00 302.00 300.69 300.69 +0.42 19 779 +3
Oct13 120814 300.71 300.71 300.71 300.71 +0.44 9 455 +1
Total Volume and Open Interest 124,955 321,518 +4,790
Gasoline(NYMEX)
Sep12 120814 299.72 301.20 297.07 300.14 +1.07 47,375 78,039 -3,437
Oct12 120814 281.46 283.00 279.71 281.98 +0.77 34,196 53,412 +2,897
Nov12 120814 276.44 276.61 274.17 276.02 +0.59 20,612 38,297 +1,834
Dec12 120814 271.78 273.12 270.70 272.29 +0.51 12,704 45,007 +887
Jan13 120814 271.31 271.57 269.26 270.67 +0.46 4,299 16,300 -85
Feb13 120814 270.15 271.69 269.27 270.64 +0.42 2,466 7,746 +386
Mar13 120814 272.17 272.56 270.99 271.79 +0.44 1,261 7,821 +90
Apr13 120814 286.30 286.30 285.35 285.74 +0.47 510 5,314 -15
May13 120814 284.36 284.60 284.20 284.36 +0.51 348 2,617 +94
Jun13 120814 281.40 282.18 281.40 281.95 +0.55 299 5,680 +1
Total Volume and Open Interest 124,403 268,313 +2,762
e-miNY RBOB Gasoline(NYM)
Sep12 120814 300.10 300.14 300.10 300.10 +1.00      
Oct12 120814 282.00 282.00 281.98 282.00 +0.80      
Nov12 120814 276.00 276.02 276.00 276.00 +0.60      
Dec12 120814 272.30 272.30 272.29 272.30 +0.50      
Total Volume and Open Interest      
Natural Gas(NYM)
Sep12 120814 2.747 2.848 2.730 2.834 +0.105 208,071 166,327 -23,782
Oct12 120814 2.791 2.884 2.765 2.871 +0.103 114,025 159,428 -2,723
Nov12 120814 2.992 3.080 2.983 3.066 +0.078 97,893 190,399 +17,835
Dec12 120814 3.272 3.355 3.270 3.343 +0.067 23,245 53,482 +998
Jan13 120814 3.415 3.482 3.406 3.473 +0.059 35,963 142,269 -2,933
Feb13 120814 3.420 3.496 3.420 3.485 +0.057 6,499 29,112 +260
Mar13 120814 3.416 3.479 3.405 3.469 +0.055 12,000 52,216 +1,294
Apr13 120814 3.412 3.462 3.388 3.452 +0.055 11,610 66,665 -430
May13 120814 3.429 3.495 3.426 3.487 +0.053 1,420 17,829 +72
Jun13 120814 3.472 3.541 3.472 3.532 +0.051 2,422 11,433 +957
Jul13 120814 3.522 3.579 3.513 3.571 +0.049 1,165 14,323 +46
Aug13 120814 3.535 3.598 3.535 3.591 +0.050 773 11,328 +62
Sep13 120814 3.540 3.603 3.537 3.595 +0.049 678 8,628 -16
Oct13 120814 3.569 3.628 3.563 3.620 +0.049 6,645 40,186 +1,837
Nov13 120814 3.688 3.747 3.686 3.738 +0.044 1,024 18,479 +312
Dec13 120814 3.885 3.943 3.885 3.940 +0.040 719 17,446 +123
Total Volume and Open Interest 525,326 1,086,170 -5,914
Brent Crude Oil(ICE)
Sep12 120814 113.47 114.30 113.22 114.03 +0.43 139,046 107,868 -17,223
Oct12 120814 111.50 112.45 111.28 112.15 +0.43 138,352 236,306 +8,110
Nov12 120814 110.69 111.70 110.50 111.35 +0.38 70,685 158,476 +8,923
Dec12 120814 110.34 111.30 110.04 110.86 +0.34 62,062 129,755 -2,626
Jan13 120814 109.94 110.86 109.63 110.44 +0.32 13,266 41,890 -1,529
Feb13 120814 109.34 110.43 109.27 110.04 +0.30 8,394 33,900 +595
Mar13 120814 108.92 110.02 108.85 109.63 +0.29 6,903 32,668 +23
Apr13 120814 109.02 109.48 108.78 109.20 +0.29 3,112 17,292 -107
May13 120814 108.59 109.05 108.37 108.76 +0.30 2,529 16,426 +311
Jun13 120814 108.15 108.72 107.94 108.32 +0.32 9,507 56,823 +447
Jul13 120814 107.93 107.93 107.93 107.93 +0.34 1,191 15,325 +298
Aug13 120814 107.53 107.53 107.53 107.53 +0.37 555 13,274 +90
Sep13 120814 107.12 107.12 107.12 107.12 +0.39 732 16,834 +226
Oct13 120814 106.70 106.70 106.70 106.70 +0.41 314 8,229 -49
Total Volume and Open Interest 480,997 1,144,075 -1,733
Gas Oil(ICE)
Sep12 120814 953.50 962.75 953.00 957.50 +0.25 88,333 133,167 -1,147
Oct12 120814 955.75 962.75 954.50 957.75 unch 66,806 117,901 +12,038
Nov12 120814 954.50 960.50 953.25 955.25 -0.50 29,014 50,263 +1,220
Dec12 120814 950.25 957.50 949.75 951.75 -0.75 36,728 74,354 -1,227
Jan13 120814 953.75 955.50 949.75 950.00 -1.00 9,875 33,497 +1,047
Feb13 120814 951.50 952.00 947.25 947.25 -0.75 5,000 20,296 +242
Mar13 120814 947.00 947.75 943.25 943.25 -0.75 4,214 20,017 +48
Apr13 120814 943.50 943.50 938.75 938.75 -0.50 1,849 14,528 +383
May13 120814 937.75 938.50 934.25 934.25 -0.25 1,624 10,923 -153
Jun13 120814 935.00 935.50 929.50 930.25 unch 4,010 33,255 +702
Total Volume and Open Interest 251,984 590,107 +7,485
Ethanol(CBOT)
Aug12 120803 2.614 2.614 2.614 2.614 +0.049 76 45 -45
Sep12 120814 2.572 2.585 2.568 2.576 +0.011 151 1,301 -41
Oct12 120814 2.542 2.552 2.536 2.550 +0.013 222 1,513 -2
Nov12 120814 2.513 2.516 2.507 2.509 +0.009 158 1,732 +31
Dec12 120814 2.486 2.497 2.484 2.493 +0.008 100 1,514 +26
Jan13 120814 2.470 2.484 2.460 2.480 +0.007 171 1,615 +20
Feb13 120814 2.446 2.465 2.446 2.461 +0.009 108 1,297 +47
Mar13 120814 2.440 2.459 2.440 2.455 +0.012 28 1,397 +10
Total Volume and Open Interest 990 12,636 +114
WTI Crude Oil(ICE)
Sep12 120814 92.62 93.92 92.60 93.43 +0.70 43,663 39,599 -3,565
Oct12 120814 92.92 94.23 92.92 93.74 +0.71 21,190 57,806 +4,388
Nov12 120814 93.41 94.53 93.41 94.07 +0.73 7,822 28,137 +509
Dec12 120814 93.70 94.84 93.70 94.46 +0.70 13,138 95,856 +1,138
Jan13 120814 94.67 95.30 94.58 94.94 +0.66 3,586 19,219 +206
Feb13 120814 95.17 95.59 94.92 95.32 +0.62 2,036 11,862 -445
Mar13 120814 95.18 95.56 95.18 95.56 +0.57 2,058 11,732 -72
Apr13 120814 95.60 95.68 95.29 95.68 +0.53 1,295 4,156 +183
May13 120814 95.57 95.72 95.57 95.72 +0.49 1,274 5,026 +47
Jun13 120814 95.53 95.65 95.28 95.65 +0.45 2,024 27,381 -68
Jul13 120814 95.52 95.52 95.52 95.52 +0.40 442 2,512 +32
Aug13 120814 95.33 95.33 95.33 95.33 +0.35 397 3,789 +31
Sep13 120814 95.08 95.08 95.08 95.08 +0.32 223 7,816 +10
Oct13 120814 94.80 94.80 94.80 94.80 +0.31 120 1,988 -49
Nov13 120814 94.52 94.52 94.52 94.52 +0.30 74 2,995 +64
Dec13 120814 94.22 94.54 93.93 94.25 +0.30 4,050 63,124 -257
Total Volume and Open Interest 104,563 465,537 +2,412
US Dollar Index(ICE)
Sep12 120814 82.525 82.615 82.250 82.527 +0.042 16,660 60,808 -1,263
Dec12 120814 82.725 82.920 82.725 82.848 +0.043 12 770 +0
Mar13 120814 83.238 83.238 83.238 83.238 +0.043      
Total Volume and Open Interest 16,672 61,578 -1,263
Australian Dollar(CME)
Sep12 120814 104.86 105.08 104.46 104.67 -0.13 120,828 167,866 +2,954
Dec12 120814 104.00 104.22 103.65 103.81 -0.14 44 932 +17
Mar13 120814 103.01 103.15 103.01 103.01 -0.14 0 4 +0
Total Volume and Open Interest 120,872 168,813 +2,971
British Pound(CME)
Sep12 120814 156.79 157.36 156.63 156.89 +0.03 124,286 115,695 +1,805
Dec12 120814 156.91 157.05 156.66 156.85 +0.03 38 447 -7
Mar13 120814 156.80 156.80 156.76 156.80 +0.04 0 47 +0
Total Volume and Open Interest 124,324 116,196 +1,798
Canadian Dollar(CME)
Sep12 120814 100.68 100.87 100.53 100.81 +0.12 84,746 109,145 +1,234
Dec12 120814 100.52 100.65 100.40 100.59 +0.12 909 8,337 +222
Mar13 120814 100.30 100.35 100.23 100.35 +0.12 62 1,468 -37
Jun13 120814 100.09 100.09 99.98 100.09 +0.11 10 373 -2
Total Volume and Open Interest 85,731 119,387 +1,417
Japanese Yen(CME)
Sep12 120814 127.68 127.72 126.71 126.97 -0.68 70,765 147,796 +1,003
Dec12 120814 127.63 127.79 126.92 127.11 -0.68 238 1,370 +122
Mar13 120814 127.28 127.97 127.25 127.30 -0.67 2 30 +1
Total Volume and Open Interest 71,005 149,202 +1,126
Swiss Franc(CME)
Sep12 120814 102.72 103.19 102.60 102.74 unch 28,314 55,241 +376
Dec12 120814 103.22 103.22 102.97 102.97 -0.01 0 213 +0
Mar13 120814 103.26 103.26 103.25 103.26 +0.01 0 2 +0
Total Volume and Open Interest 28,314 55,456 +376
EuroFX(CME)
Sep12 120814 123.35 123.90 123.20 123.35 -0.03 167,683 315,913 -1,339
Dec12 120814 123.50 124.03 123.37 123.50 -0.03 716 5,382 -53
Mar13 120814 123.83 123.83 123.63 123.68 -0.02 2 92 +1
Total Volume and Open Interest 168,401 321,922 -1,391
Mexican Peso(CME)
Aug12 120813 761.2 761.2 761.2 761.2 -1.2      
Sep12 120814 757.8 763.0 755.8 759.0 +0.5 34,082 190,430 +6,241
Total Volume and Open Interest 37,693 196,080 +9,152
Brazilian Real(CME)
Sep12 120814 493.15 493.55 491.10 492.05 -1.10 43 3,841 +17
Oct12 120814 489.80 491.40 489.25 489.95 -0.95 82 882 +82
Nov12 120814 488.10 489.15 488.10 488.10 -1.05      
Dec12 120814 486.25 487.35 486.25 486.25 -1.10 0 60 +0
Total Volume and Open Interest 125 17,123 +99
30-Year T-Bonds(CBOT)
Sep12 120814 148~210 148~250 147~090 147~160 -1~100 222,401 593,758 -5,451
Dec12 120814 149~170 149~230 148~020 148~100 -1~130 1,020 6,396 +464
Mar13 120814 147~180 148~310 147~180 147~180 -1~130 0 3 +0
Total Volume and Open Interest 223,421 600,157 -4,987
10-Year T-Notes(CBOT)
Sep12 120814 133~180 133~205 133~015 133~045 -0~155 584,728 1,643,864 +741
Dec12 120814 132~140 132~190 132~000 132~020 -0~170 6,925 24,873 +1,175
Mar13 120814 131~070 131~240 131~070 131~070 -0~170      
Total Volume and Open Interest 591,653 1,668,737 +1,916
5-Year T-Notes(CBOT)
Sep12 120814 124~039 124~042 123~017 124~016 -0~026 256,006 1,202,078 +9,109
Dec12 120814 123~121 123~127 123~097 123~098 -0~029 4,807 19,376 +1,652
Mar13 120814 123~018 123~047 123~018 123~018 -0~029      
Total Volume and Open Interest 260,813 1,221,454 +10,761
2 Year T-Notes(CBOT)
Sep12 120814 110~027 110~028 110~023 110~025 -0~002 153,558 974,118 +7,518
Dec12 120814 110~025 110~026 110~023 110~023 -0~003 5,915 61,229 +2,925
Mar13 120814 109~089 109~092 109~089 109~089 -0~003      
Total Volume and Open Interest 159,473 1,035,347 +10,443
Eurodollars(CME)
Sep12 120814 99.590 99.598 99.585 99.590 -0.005 130,711 830,829 -27,074
Dec12 120814 99.590 99.600 99.585 99.600 +0.005 154,695 898,340 -37,604
Mar13 120814 99.585 99.590 99.575 99.590 +0.005 159,565 712,214 -4,789
Jun13 120814 99.565 99.575 99.555 99.570 unch 156,499 651,747 +3,445
Sep13 120814 99.540 99.550 99.530 99.540 -0.005 131,825 685,109 -17,953
Dec13 120814 99.505 99.510 99.485 99.495 -0.010 126,789 635,356 -9,186
Mar14 120814 99.470 99.475 99.445 99.455 -0.015 109,513 550,472 -7,258
Jun14 120814 99.415 99.425 99.390 99.400 -0.020 104,111 441,301 -5,729
Sep14 120814 99.365 99.365 99.325 99.335 -0.030 107,121 351,196 -8,215
Dec14 120814 99.290 99.290 99.240 99.255 -0.035 87,448 346,350 -2,045
Mar15 120814 99.220 99.225 99.170 99.185 -0.040 86,437 337,126 +2,910
Jun15 120814 0.826 0.826 0.761 0.781 -0.045 57,415 319,845 -1,598
Sep15 120814 0.696 0.706 0.636 0.656 -0.050 56,922 249,974 +3,190
Dec15 120814 0.546 0.556 0.486 0.506 -0.055 39,715 173,547 +1,365
Mar16 120814 0.411 0.421 0.351 0.366 -0.060 42,849 112,763 +2,696
Jun16 120814 0.271 0.281 0.201 0.221 -0.060 21,657 100,952 -1,606
Sep16 120814 0.121 0.126 0.051 0.071 -0.060 14,314 88,044 -473
Dec16 120814 6.510 6.525 6.445 6.465 -0.065 11,312 83,485 -973
Total Volume and Open Interest 1,625,663 7,773,853 -153,075
30 Day Federal Funds(CBOT)
Aug12 120814 99.857 99.863 99.855 99.857 +0.002 8,705 75,841 +5,519
Sep12 120814 99.860 99.865 99.855 99.855 unch 1,385 46,987 +709
Oct12 120814 99.860 99.865 99.855 99.855 unch 106 54,193 -20
Nov12 120814 99.860 99.865 99.860 99.860 unch 271 39,526 +89
Dec12 120814 99.860 99.870 99.860 99.865 unch 175 27,122 +20
Jan13 120814 99.865 99.870 99.860 99.865 unch 312 18,827 -101
Total Volume and Open Interest 14,802 440,666 +6,728
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Sep12 120814 99.680 99.680 99.680 99.680 unch      
Dec12 120814 99.702 99.702 99.702 99.702 -0.003      
Mar13 120814 99.725 99.725 99.725 99.725 -0.003      
Jun13 120814 99.760 99.760 99.760 99.760 -0.002      
Sep13 120814 99.730 99.730 99.730 99.730 unch      
Dec13 120814 99.730 99.730 99.730 99.730 unch      
Mar14 120814 99.730 99.730 99.730 99.730 unch      
Jun14 120814 99.590 99.590 99.590 99.590 unch      
Sep14 120814 99.450 99.450 99.450 99.450 unch      
Dec14 120814 99.655 99.655 99.655 99.655 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Sep12 120814 99.68 99.68 99.68 99.68 unch 0 1,721 +0
Dec12 120814 99.70 99.70 99.70 99.70 0.00 0 710 +0
Mar13 120814 99.72 99.72 99.72 99.72 0.00 0 183 +0
Jun13 120814 99.76 99.76 99.76 99.76 0.00 0 201 +0
Sep13 120814 99.73 99.73 99.73 99.73 unch 0 305 +0
Dec13 120814 99.73 99.73 99.73 99.73 unch 0 384 +0
Mar14 120814 99.73 99.73 99.73 99.73 unch 0 344 +0
Jun14 120814 99.59 99.59 99.59 99.59 unch      
Total Volume and Open Interest 0 3,852 +0
Japanese Gov't Bonds(SGX)
Sep12 120814 143.91 144.03 143.90 143.96 unch 3,188 18,806 +423
Dec12 120814 143.55 143.55 143.55 143.55 unch 0 7 +0
Mar13 120814 141.46 141.46 141.46 141.46 unch      
Total Volume and Open Interest 3,188 18,813 +423
Euro-Bund(EUREX)
Sep12 120814 143.00 143.08 142.28 142.43 -0.75 445,505 862,274 +8,099
Dec12 120814 140.96 141.29 140.60 140.69 -0.74 5,839 9,282 +2,088
Mar13 120814 140.67 140.67 140.67 140.67 -0.75      
Total Volume and Open Interest 451,344 871,556 +10,187
Euro-Bobl(EUREX)
Sep12 120814 127.33 127.40 127.03 127.10 -0.30 237,641 622,862 +7,522
Dec12 120814 125.61 125.70 125.43 125.44 -0.30 411 9,098 +340
Mar13 120814 125.44 125.44 125.44 125.44 -0.30      
Total Volume and Open Interest 238,052 631,960 +7,862
3-Mth Euribor(EUREX)
Sep12 120814 99.720 99.720 99.720 99.720 +0.005 34 3,182 +0
Dec12 120814 99.745 99.745 99.745 99.745 +0.005 0 1,420 +0
Mar13 120814 99.735 99.735 99.735 99.735 unch 0 1,293 +0
Total Volume and Open Interest 36 7,502 +2
Long Gilt(LIFFE)
Sep12 120814 120~23 121~04 120~15 120~18 -0~12 80,850 359,190 +3,005
Dec12 120814 119~22 119~22 119~17 119~17 -0~12 1 120 +0
Total Volume and Open Interest 80,851 359,310 +3,005
3-Mth Short Sterling(LIFFE)
Sep12 120814 99.32 99.33 99.32 99.33 +0.01 8,368 347,129 -12,286
Dec12 120814 99.35 99.38 99.35 99.36 +0.01 21,490 369,469 -221
Mar13 120814 99.38 99.40 99.37 99.38 unch 30,043 301,999 -10,704
Jun13 120814 99.37 99.40 99.36 99.38 unch 26,628 292,253 -13,120
Sep13 120814 99.36 99.40 99.35 99.37 unch 35,777 359,174 -14,344
Dec13 120814 99.33 99.37 99.32 99.34 unch 22,596 244,252 +2,975
Total Volume and Open Interest 204,333 2,622,755 -49,586
3-Mth Euribor(LIFFE)
Sep12 120814 99.720 99.725 99.715 99.720 +0.005 52,744 466,694 -1,935
Dec12 120814 99.745 99.755 99.735 99.745 +0.005 50,387 501,988 +3,006
Mar13 120814 99.740 99.745 99.725 99.735 unch 43,543 444,892 +5,562
Total Volume and Open Interest 467,696 3,578,182 +24,161
3-Mth Aus T-Bills(SFE)
Sep12 120814 96.47 96.48 96.42 96.44 -0.04 23,074 141,275 -1,446
Dec12 120814 96.67 96.69 96.63 96.64 -0.04 14,595 160,126 -2,810
Mar13 120814 96.79 96.81 96.74 96.75 -0.04 10,709 107,049 -2,685
Jun13 120814 96.79 96.81 96.74 96.76 -0.04 3,724 84,499 -527
Sep13 120814 96.74 96.74 96.69 96.71 -0.03 2,527 55,834 -126
Dec13 120814 96.65 96.66 96.62 96.63 -0.05 1,924 43,999 -628
Mar14 120814 96.61 96.61 96.56 96.57 -0.04 1,114 27,271 -207
Jun14 120814 96.53 96.54 96.50 96.50 -0.05 692 15,623 +123
Sep14 120814 96.44 96.44 96.44 96.44 -0.05 91 1,938 +9
Dec14 120814 96.36 96.36 96.36 96.36 -0.05 151 596 +150
Total Volume and Open Interest 58,601 638,259 -8,147
10-Year Aus T-Bonds(SFE)
Sep12 120814 96.83 96.84 96.77 96.79 -0.04 36,933 375,268 -5,246
Dec12 120814 96.79 96.79 96.79 96.79 -0.04      
Total Volume and Open Interest 36,933 375,268 -5,246
3-Year Aus T-Bonds(SFE)
Sep12 120814 97.31 97.33 97.26 97.27 -0.05 121,043 461,672 +1,006
Dec12 120814 97.27 97.27 97.27 97.27 -0.05      
Total Volume and Open Interest 121,043 461,672 +1,006
Gold(CMX)
Aug12 120814 1612.8 1615.6 1591.2 1599.4 -10.2 1,219 1,999 -339
Oct12 120814 1610.3 1616.6 1591.5 1600.4 -10.2 6,193 28,800 +968
Dec12 120814 1612.6 1618.9 1593.6 1602.4 -10.2 112,185 255,329 +7,368
Feb13 120814 1614.3 1619.6 1598.0 1604.6 -10.2 1,570 21,399 -136
Apr13 120814 1619.7 1622.0 1600.0 1606.6 -10.2 444 13,914 -8
Jun13 120814 1621.0 1621.0 1603.0 1608.6 -10.2 71 18,909 +34
Aug13 120814 1608.0 1610.6 1608.0 1610.6 -10.2 13 4,113 +0
Oct13 120814 1612.7 1612.7 1612.7 1612.7 -10.2 2 746 +0
Dec13 120814 1628.5 1628.5 1612.4 1614.9 -10.2 76 9,243 -3
Feb14 120814 1617.4 1617.4 1617.4 1617.4 -10.1 8 55 +1
Apr14 120814 1619.9 1619.9 1619.9 1619.9 -10.1 0 2 +0
Jun14 120814 1622.5 1622.5 1622.5 1622.5 -10.1 6 8,555 +6
Total Volume and Open Interest 122,253 397,239 +7,788
Silver(CMX)
Sep12 120814 2776.5 2797.0 2757.5 2776.3 -0.4 40,803 46,545 -1,779
Dec12 120814 2786.5 2805.5 2768.0 2784.7 -0.4 11,132 44,053 +2,860
Mar13 120814 2798.5 2798.5 2778.5 2791.7 -0.5 1,775 4,993 +141
May13 120814 2794.2 2794.2 2794.2 2794.2 -0.5 135 3,396 +86
Jul13 120814 2796.2 2796.2 2796.2 2796.2 -0.4 10 4,748 +0
Sep13 120814 2798.2 2798.2 2798.2 2798.2 -0.3 32 1,976 +27
Dec13 120814 2790.0 2800.6 2790.0 2800.6 -0.2 52 12,049 +10
Total Volume and Open Interest 53,981 126,842 +1,351
Platinum(NYMEX)
Oct12 120814 1388.2 1416.4 1387.8 1399.1 +6.3 7,741 49,529 +607
Jan13 120814 1393.3 1416.0 1393.3 1402.1 +6.5 182 4,014 +109
Apr13 120814 1402.1 1404.7 1402.1 1404.7 +6.5 208 243 +206
Jul13 120814 1405.7 1405.7 1405.7 1405.7 +6.5 1 1 +0
Total Volume and Open Interest 8,132 53,790 +922
Palladium(NYMEX)
Sep12 120814 573.00 581.00 573.00 578.40 +3.70 1,888 18,956 +145
Dec12 120814 576.50 582.95 576.10 580.30 +3.65 222 4,611 +155
Mar13 120814 581.30 581.30 581.30 581.30 +3.65      
Total Volume and Open Interest 2,110 23,568 +300
Copper(CMX)
Sep12 120814 335.35 338.00 333.65 335.90 +0.55 47,303 61,114 -1,300
Dec12 120814 336.70 339.00 334.80 337.10 +0.55 12,293 62,319 +5,261
Mar13 120814 336.05 340.10 336.05 338.15 +0.55 1,877 11,428 +418
May13 120814 338.95 338.95 338.95 338.95 +0.50 553 2,479 +264
Jul13 120814 339.20 339.55 339.20 339.45 +0.50 288 2,363 +261
Total Volume and Open Interest 62,758 152,199 +4,956
DJIA Index(CBOT)
Sep12 120814 13130 13186 13110 13133 -4 232 11,012 +15
Dec12 120814 13085 13085 13048 13048 -2 5 27 -1
Mar13 120814 12974 12976 12974 12974 -2      
Jun13 120814 12898 12900 12898 12898 -2      
Total Volume and Open Interest 237 11,039 +14
E-mini DJIA Index(CBOT)
Sep12 120814 13132 13191 13104 13133 -4 88,439 106,776 +1,448
Dec12 120814 13047 13096 13028 13048 -2 21 174 +6
Mar13 120814 12974 12974 12974 12974 -2 0 2 +0
Jun13 120814 12898 12898 12898 12898 -2 0 38 +0
Total Volume and Open Interest 88,460 106,990 +1,454
S & P 500(CME)
Sep12 120814 1402.10 1409.30 1398.00 1401.60 -1.00 7,633 220,896 -412
Dec12 120814 1394.50 1399.50 1392.00 1394.50 -1.00 2,977 13,969 +882
Mar13 120814 1387.60 1392.50 1385.00 1387.60 -0.90 0 942 +0
Jun13 120814 1380.70 1385.60 1378.10 1380.70 -0.90 0 18 +0
Total Volume and Open Interest 10,610 235,838 +483
S & P 500 E-Mini(Globex)
Sep12 120814 1402.00 1409.50 1397.25 1401.50 -1.00 1,246,593 2,839,596 +18,677
Dec12 120814 1395.00 1402.25 1390.50 1394.50 -1.00 1,391 28,744 +971
Total Volume and Open Interest 1,248,118 2,869,789 +19,618
NASDAQ 100(CME)
Sep12 120814 2728.50 2744.00 2722.00 2726.80 -1.20 212 9,470 +6
Dec12 120814 2719.50 2736.00 2719.50 2719.50 -1.00 0 7 +0
Mar13 120814 2714.00 2715.00 2714.00 2714.00 -1.00      
Total Volume and Open Interest 212 9,477 +6
NASDAQ 100 E-Mini(Globex)
Sep12 120814 2728.00 2743.00 2720.80 2726.80 -1.20 145,597 403,816 +4,217
Dec12 120814 2722.00 2735.50 2717.50 2719.50 -1.00 4 295 +0
Total Volume and Open Interest 145,601 404,120 +4,217
S & P Midcap 400(CME)
Sep12 120814 957.90 959.20 957.90 957.90 -1.30 1 1,995 +0
Dec12 120814 954.00 955.30 954.00 954.00 -1.30      
Mar13 120814 952.00 953.30 952.00 952.00 -1.30      
Total Volume and Open Interest 1 1,995 +0
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Sep12 120814 8895 8995 8885 8950 +60 3,220 31,126 -378
Dec12 120814 8945 8945 8845 8905 +60 1 42 +1
Total Volume and Open Interest 3,221 31,168 -377
Nikkei 225(SGX)
Sep12 120814 8885 8965 8870 8945 +70 90,257 183,965 +281
Dec12 120814 8875 8900 8845 8880 +70 32 9,960 -4
Mar13 120814 8865 8865 8865 8865 +70 0 48 +0
Total Volume and Open Interest 91,149 202,439 -4,935
CAC 40(EURONEXT)
Aug12 120814 3449.0 3460.5 3432.0 3452.5 +27.0 97,237 274,520 -11,060
Sep12 120814 3442.5 3453.0 3426.0 3446.5 +27.5 21,945 49,304 +8,712
Oct12 120814 3428.5 3433.0 3425.0 3433.0 +26.0 0 5 +0
Total Volume and Open Interest 119,182 323,938 -2,348
Hang Seng Index(HKFE)
Aug12 120814 20160 20311 20080 20251 +216 57,078 86,634 +673
Sep12 120814 20099 20206 20000 20160 +210 1,000 10,203 +217
Total Volume and Open Interest 58,684 102,840 +1,109
DAX(EUREX)
Sep12 120814 6962.5 6997.0 6939.0 6969.5 +55.5 99,496 161,285 +131
Dec12 120814 6956.5 6995.5 6942.5 6970.0 +56.0 342 11,336 +112
Mar13 120814 6962.5 6997.0 6962.5 6971.5 +55.5 11 824 +4
Total Volume and Open Interest 99,849 173,445 +247
FT-SE 100(EURONEXT)
Sep12 120814 5823.50 5860.00 5818.50 5841.50 +31.50 65,027 636,921 +3,284
Dec12 120814 5809.00 5822.50 5802.00 5812.50 +32.50 29 835 +150
Mar13 120814 5770.50 5770.50 5770.50 5770.50 +32.00 0 227 +0
Total Volume and Open Interest 65,056 637,983 +3,434
SPI 200(SFE)
Sep12 120814 4252.0 4265.0 4240.0 4256.0 +6.0 21,460 243,963 +447
Dec12 120814 4254.0 4255.0 4251.0 4255.0 +6.0 223 6,049 -138
Mar13 120814 4218.0 4218.0 4218.0 4218.0 +6.0 0 1,404 +0
Total Volume and Open Interest 22,186 254,023 +632
GSCI(CME)
Aug12 120814 656.00 658.00 655.00 657.25 +2.10 1,894 1,827 -1,352
Sep12 120814 656.00 658.00 655.00 657.25 +2.25 1,849 7,114 +1,449
Oct12 120814 658.00 658.00 655.00 658.00 +2.25      
Total Volume and Open Interest 3,743 8,941 +97
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.

Copyright © 2020 Moore Research Center, Inc. All Rights Reserved.
www.mrci.comsales@mrci.com
Toll Free: 800-927-7259