Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Wed August 15, 2012
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Sep12 120815 1623.00 1661.50 1623.00 1659.75 +36.25 16,029 37,953 -1,188
Nov12 120815 1598.00 1636.00 1597.25 1634.50 +36.50 106,556 362,007 -4,954
Jan13 120815 1592.75 1627.25 1592.75 1625.50 +32.75 8,896 88,193 +813
Mar13 120815 1518.00 1545.75 1517.25 1541.00 +23.75 8,400 83,421 +1,585
May13 120815 1451.00 1474.00 1451.00 1467.50 +16.50 5,378 85,794 -339
Jul13 120815 1429.25 1449.25 1428.50 1441.50 +11.75 3,504 58,948 -270
Aug13 120815 1410.00 1410.00 1394.75 1410.00 +15.25 6 309 +0
Sep13 120815 1344.75 1344.75 1334.00 1344.75 +10.75 7 358 +0
Nov13 120815 1276.00 1299.00 1276.00 1287.50 +10.50 1,008 25,748 +393
Jan14 120815 1295.00 1295.00 1281.75 1292.25 +10.50 2 199 -1
Mar14 120815 1292.75 1292.75 1282.25 1292.75 +10.50 0 33 +0
May14 120815 1292.75 1292.75 1282.25 1292.75 +10.50      
Jul14 120815 1296.75 1296.75 1286.25 1296.75 +10.50 0 9 +0
Aug14 120815 1291.50 1291.50 1281.00 1291.50 +10.50      
Total Volume and Open Interest 150,256 744,752 -4,147
Soybean Meal(CBOT)
Sep12 120815 506.60 521.00 506.50 520.00 +13.40 15,757 41,138 -1,195
Oct12 120815 488.50 505.90 488.50 503.60 +15.10 6,918 34,128 +601
Dec12 120815 479.40 494.40 479.30 493.80 +14.40 29,244 111,803 -886
Jan13 120815 470.70 484.60 470.70 483.90 +12.50 1,423 14,426 +224
Mar13 120815 445.00 454.60 444.20 453.20 +9.00 1,383 13,638 -70
May13 120815 414.20 423.70 414.20 420.90 +6.30 2,872 14,263 +724
Jul13 120815 401.90 411.00 401.90 407.00 +4.70 1,702 13,832 -57
Aug13 120815 396.00 396.00 387.00 391.40 +4.40 166 720 -6
Sep13 120815 376.00 380.00 369.70 375.70 +6.00 68 710 +36
Oct13 120815 353.50 353.50 347.70 353.50 +5.80 42 1,910 +6
Total Volume and Open Interest 60,269 252,778 -1,028
Soybean Oil(CBOT)
Sep12 120815 52.83 53.21 52.68 53.07 +0.28 18,516 57,482 -656
Oct12 120815 52.99 53.43 52.85 53.29 +0.29 7,001 29,495 +1,148
Dec12 120815 53.48 53.87 53.28 53.71 +0.28 47,311 157,922 -4,813
Jan13 120815 53.72 54.10 53.66 53.95 +0.27 4,335 29,681 +760
Mar13 120815 53.75 54.24 53.75 54.09 +0.24 2,575 19,443 +133
May13 120815 54.12 54.30 53.88 54.11 +0.18 2,320 12,669 +66
Jul13 120815 54.14 54.46 54.08 54.25 +0.16 723 13,696 +154
Aug13 120815 54.23 54.23 54.05 54.18 +0.13 88 2,223 +32
Sep13 120815 53.98 53.98 53.87 53.98 +0.11 20 1,577 +7
Oct13 120815 53.54 53.54 53.49 53.54 +0.05 49 2,461 +8
Total Volume and Open Interest 83,437 334,756 -3,166
Canola(WCE)
Nov12 120815 603.5 609.9 602.4 608.0 +6.2 5,301 133,713 -139
Jan13 120815 610.4 614.3 609.1 612.7 +5.9 1,068 46,083 +304
Mar13 120815 612.5 616.1 611.3 614.5 +5.6 192 15,014 -22
May13 120815 611.2 613.6 608.9 610.5 +3.7 78 19,276 +20
Jul13 120815 609.9 609.9 605.2 607.7 +3.4 30 3,482 -95
Total Volume and Open Interest 6,689 219,408 +66
Corn(CBOT)
Sep12 120815 780.00 796.25 778.00 794.00 +14.25 122,370 183,563 -18,337
Dec12 120815 789.25 806.00 787.00 804.00 +15.00 199,451 653,368 +8,774
Mar13 120815 791.25 806.50 789.50 804.25 +13.00 25,017 159,454 +3,145
May13 120815 788.00 800.50 786.25 798.25 +10.00 5,517 37,740 +481
Jul13 120815 780.00 789.25 778.00 787.50 +7.50 6,943 93,674 +1,424
Sep13 120815 671.50 681.00 670.00 677.00 +4.25 431 12,610 +119
Dec13 120815 637.00 645.00 632.00 636.75 -1.25 3,979 73,078 +637
Mar14 120815 642.50 647.50 641.00 641.00 -1.75 20 1,615 +0
May14 120815 650.00 650.00 642.75 642.75 -1.75 1 363 +0
Jul14 120815 642.00 650.00 642.00 644.00 -1.75 24 984 +15
Total Volume and Open Interest 363,844 1,221,152 -3,728
Wheat(CBOT)
Sep12 120815 840.00 850.75 840.00 846.75 +7.00 74,319 83,886 -23,383
Dec12 120815 859.00 870.00 858.50 866.25 +8.00 73,078 230,983 +16,931
Mar13 120815 870.00 878.25 867.50 876.00 +8.50 10,310 51,890 +830
May13 120815 864.25 867.25 856.50 859.25 +0.25 1,562 12,137 -598
Jul13 120815 827.00 835.25 816.50 820.75 -6.50 2,729 46,935 +148
Sep13 120815 835.00 835.50 818.75 822.25 -6.25 189 1,448 +29
Total Volume and Open Interest 163,452 455,721 -5,535
Wheat(KCBT)
Sep12 120815 852.00 861.50 851.00 858.00 +6.00 15,414 48,890 -2,713
Dec12 120815 876.75 886.25 875.50 883.00 +6.25 12,680 70,869 +3,622
Mar13 120815 889.00 898.25 889.00 895.00 +5.50 2,809 18,141 +1,011
May13 120815 890.75 894.75 887.00 892.50 +5.00 474 7,063 +307
Jul13 120815 844.00 849.50 841.50 843.50 -2.00 250 12,670 +61
Sep13 120815 850.00 853.00 848.25 851.50 -1.00 26 498 +7
Total Volume and Open Interest 31,680 159,026 +2,298
Wheat(MGE)
Sep12 120815 902.75 915.75 902.75 913.50 +10.75 2,455 11,962 -351
Dec12 120815 915.00 926.00 912.25 923.50 +9.75 1,895 17,508 +282
Mar13 120815 920.00 934.00 920.00 932.00 +9.75 567 6,758 +342
May13 120815 928.50 939.00 928.50 936.25 +8.75 100 1,126 -2
Jul13 120815 929.00 940.75 929.00 939.00 +10.00 68 348 -4
Total Volume and Open Interest 5,208 39,973 +271
Oats(CBOT)
Sep12 120815 371.00 377.50 365.25 376.25 +7.75 56 1,036 +5
Dec12 120815 370.25 379.75 365.00 376.25 +7.75 569 8,858 -26
Mar13 120815 371.00 381.00 369.00 378.00 +8.00 54 514 +46
May13 120815 381.00 381.00 373.00 381.00 +8.00 8 25 +8
Total Volume and Open Interest 687 10,445 +33
Rough Rice(CBOT)
Sep12 120815 15.34 15.34 15.06 15.16 -0.12 2,038 9,045 -140
Nov12 120815 15.61 15.63 15.34 15.44 -0.12 1,394 4,557 +131
Jan13 120815 15.84 15.84 15.64 15.74 -0.12 1,157 979 +547
Mar13 120815 16.19 16.19 15.96 15.99 -0.13 2 112 +0
Total Volume and Open Interest 4,594 14,723 +540
Live Cattle(CME)
Aug12 120815 122.000 122.750 121.850 122.050 +0.120 6,352 10,581 -1,656
Oct12 120815 126.850 127.230 126.500 126.650 -0.250 21,367 134,390 -1,297
Dec12 120815 128.800 129.235 128.485 128.880 -0.070 9,954 73,466 -374
Feb13 120815 131.850 132.150 131.485 131.785 -0.015 6,668 35,969 +194
Apr13 120815 135.600 135.880 135.300 135.650 unch 3,870 23,880 +1,495
Jun13 120815 132.685 132.985 132.235 132.500 -0.300 1,569 9,180 +283
Total Volume and Open Interest 50,206 290,897 -1,202
Feeder Cattle(CME)
Aug12 120815 142.735 143.035 141.900 142.075 -0.860 1,048 5,665 -209
Sep12 120815 145.075 145.450 144.235 144.485 -0.515 2,150 6,264 +145
Oct12 120815 145.785 146.050 145.050 145.535 -0.265 3,088 12,337 +192
Nov12 120815 146.935 147.350 146.285 146.575 -0.625 931 5,007 +46
Jan13 120815 149.750 149.750 148.500 148.750 -0.735 467 4,051 -63
Mar13 120815 151.750 151.935 151.000 151.450 -0.485 113 1,213 +35
Apr13 120815 153.650 153.650 153.050 153.050 -0.600 48 541 +21
Total Volume and Open Interest 7,897 35,839 +199
Lean Hogs(CME)
Oct12 120815 77.550 77.725 75.500 75.600 -1.830 16,853 95,986 -694
Dec12 120815 74.800 74.930 73.050 73.285 -1.545 5,395 49,713 +563
Feb13 120815 81.600 81.600 80.200 80.550 -0.800 3,722 30,971 +324
Apr13 120815 88.400 88.450 87.600 88.035 -0.515 1,864 21,243 +448
May13 120815 95.785 96.200 95.785 96.200 -0.300 81 874 +8
Jun13 120815 99.535 99.535 98.300 99.080 -0.420 1,461 12,570 +291
Jul13 120815 98.930 98.930 97.800 98.650 -0.350 110 3,688 -9
Aug13 120815 97.600 97.650 96.850 97.650 -0.150 54 2,289 +8
Total Volume and Open Interest 31,172 226,721 +325
Class III Milk(CME)
Aug12 120815 17.60 17.66 17.58 17.64 +0.06 149 4,166 +33
Sep12 120815 18.78 19.25 18.75 19.22 +0.47 307 5,126 +45
Oct12 120815 19.34 19.71 19.24 19.68 +0.44 215 4,286 +80
Nov12 120815 19.30 19.71 19.22 19.60 +0.38 80 3,338 +19
Dec12 120815 19.30 19.68 19.22 19.54 +0.32 66 3,083 -1
Total Volume and Open Interest 955 26,135 +213
Cocoa(ICE)
Sep12 120815 2425 2458 2416 2429 -1 12,514 20,207 -5,523
Dec12 120815 2441 2467 2420 2436 -5 20,434 88,889 +3,772
Mar13 120815 2463 2479 2435 2450 -4 2,761 40,187 -326
May13 120815 2478 2486 2450 2461 -5 944 15,815 -140
Jul13 120815 2499 2499 2464 2469 -4 476 8,937 +113
Sep13 120815 2507 2507 2472 2477 -4 234 4,641 +160
Dec13 120815 2502 2502 2480 2485 -4 2 6,029 +0
Total Volume and Open Interest 37,368 189,942 -1,943
Coffee "C"(ICE)
Sep12 120815 163.25 163.55 158.80 161.90 -1.15 18,861 26,712 -7,176
Dec12 120815 166.05 166.55 161.80 164.95 -1.05 19,294 72,972 +6,424
Mar13 120815 170.00 170.00 165.75 168.80 -1.05 5,557 24,293 +628
May13 120815 172.55 172.55 168.45 171.45 -1.10 941 6,245 +170
Jul13 120815 174.45 174.45 171.10 174.10 -1.05 288 4,691 +93
Sep13 120815 177.00 177.00 173.85 176.70 -1.00 136 1,317 +73
Total Volume and Open Interest 45,232 137,864 +274
Orange Juice(ICE)
Sep12 120815 115.75 125.30 115.75 125.30 +10.00 1,380 5,929 -1,044
Nov12 120815 105.05 109.95 103.50 109.35 +4.85 1,387 12,699 +884
Jan13 120815 105.55 111.45 105.05 110.65 +4.65 145 2,831 -15
Mar13 120815 107.45 112.60 107.15 112.60 +4.70 83 1,972 +80
May13 120815 109.25 114.60 109.25 114.60 +4.70 7 217 +2
Jul13 120815 116.50 116.50 116.50 116.50 +4.70 0 16 +0
Total Volume and Open Interest 3,002 23,677 -93
Sugar #11(ICE)
Oct12 120815 20.45 20.64 20.17 20.29 -0.03 45,827 303,268 -1,951
Mar13 120815 21.09 21.20 20.84 20.98 +0.08 19,436 159,635 +2,280
May13 120815 20.81 20.95 20.63 20.80 +0.17 7,845 49,461 +19
Jul13 120815 20.71 20.85 20.57 20.72 +0.18 5,053 75,005 +67
Oct13 120815 20.80 21.05 20.78 20.91 +0.18 2,569 37,556 -337
Mar14 120815 21.24 21.32 21.05 21.18 +0.16 885 24,535 +80
May14 120815 21.19 21.21 21.01 21.11 +0.13 600 6,793 +156
Jul14 120815 21.20 21.21 21.04 21.12 +0.11 481 6,188 +154
Total Volume and Open Interest 83,242 671,588 +912
London Cocoa(LCE)
Sep12 120815 1656 1660 1629 1638 -9 2,346 35,633 -324
Dec12 120815 1657 1663 1633 1642 -8 4,877 66,599 +1,194
Mar13 120815 1636 1641 1615 1624 -3 1,579 56,462 +204
May13 120815 1636 1640 1615 1624 -3 516 23,316 +90
Jul13 120815 1635 1641 1619 1626 -1 79 12,642 +113
Sep13 120815 1630 1630 1626 1626 +2 3 7,672 +266
Dec13 120815 1628 1629 1628 1629 +1 0 7,704 +32
Total Volume and Open Interest 9,400 210,579 +1,575
London Sugar(LCE)
Oct12 120815 576.70 578.80 561.40 565.30 -7.00 3,504 25,772 +195
Dec12 120815 561.10 563.90 553.60 557.20 unch 1,909 11,016 -9
Mar13 120815 564.10 566.20 559.20 563.10 +2.80 945 14,817 +422
May13 120815 562.00 564.90 558.10 562.90 +3.70 89 3,893 -79
Aug13 120815 556.60 560.00 554.10 558.90 +4.20 51 2,367 +139
Total Volume and Open Interest 6,507 60,541 +740
Cotton(ICE)
Oct12 120815 72.62 72.96 71.67 72.71 +1.12 61 393 +6
Dec12 120815 73.30 73.69 72.13 73.11 +1.02 11,982 128,820 -815
Mar13 120815 73.04 74.31 73.04 73.98 +0.95 1,683 35,118 +895
May13 120815 74.34 74.50 73.60 74.43 +0.95 373 6,057 +21
Jul13 120815 74.96 75.09 74.40 75.04 +0.98 116 6,382 +31
Oct13 120815 76.18 76.18 76.18 76.18 +1.07 0 5 +0
Total Volume and Open Interest 14,686 179,331 +297
Lumber(CME)
Sep12 120815 307.2 317.0 305.5 315.0 +7.2 889 4,104 +10
Nov12 120815 302.1 308.0 298.6 305.9 +5.7 675 3,979 +264
Jan13 120815 310.5 318.0 310.5 316.9 +6.4 149 1,098 +73
Mar13 120815 317.5 324.9 317.5 324.1 +6.1 53 221 +27
Total Volume and Open Interest 1,772 9,410 +378
Crude Oil(NYM)
Sep12 120815 93.25 94.90 92.68 94.33 +0.90 280,268 147,323 -23,306
Oct12 120815 93.56 95.21 93.00 94.62 +0.88 94,566 201,025 +11,449
Nov12 120815 93.87 95.50 93.39 94.91 +0.84 42,333 129,577 -849
Dec12 120815 94.34 95.89 93.81 95.27 +0.81 53,803 189,004 +1,188
Jan13 120815 94.67 96.28 94.39 95.74 +0.80 17,369 93,213 +575
Feb13 120815 95.00 96.65 94.77 96.12 +0.80 6,723 36,884 -1,692
Mar13 120815 95.40 96.77 95.07 96.34 +0.78 13,340 40,617 +535
Apr13 120815 95.70 96.48 95.45 96.44 +0.76 6,690 20,396 +97
May13 120815 95.65 96.46 95.65 96.45 +0.73 6,600 23,194 +1,041
Jun13 120815 95.87 96.67 95.10 96.36 +0.71 20,084 67,939 -2,449
Jul13 120815 95.87 96.34 95.87 96.19 +0.67 2,296 27,308 -682
Aug13 120815 95.04 96.05 95.04 95.96 +0.63 1,674 19,054 +104
Sep13 120815 95.70 95.70 95.70 95.70 +0.62 2,071 24,959 +401
Oct13 120815 95.41 95.41 95.41 95.41 +0.61 849 13,459 -36
Nov13 120815 95.12 95.12 95.12 95.12 +0.60 1,769 18,628 +200
Dec13 120815 94.04 95.00 93.92 94.83 +0.58 20,631 138,036 +423
Total Volume and Open Interest 579,642 1,459,414 -12,578
e-miNY Crude Oil(NYM)
Aug12 120719 89.975 92.950 89.850 92.650 +2.775 5,759 2,099 +71
Sep12 120815 93.225 94.900 92.700 94.325 +0.900 7,372 3,969 +265
Oct12 120815 93.500 95.200 93.050 94.625 +0.875 974 3,331 +455
Nov12 120815 93.925 95.150 93.875 94.900 +0.825 130 4,510 -2
Dec12 120815 94.225 95.850 94.000 95.275 +0.825 153 6,259 +3
Jan13 120815 95.750 95.750 94.925 95.750 +0.800 24 1,708 +0
Feb13 120815 95.950 96.200 95.950 96.125 +0.800 1 70 +0
Mar13 120815 96.000 96.350 96.000 96.350 +0.800 0 6 +0
Apr13 120815 96.450 96.450 96.450 96.450 +0.775 0 2 +0
May13 120815 96.450 96.450 96.450 96.450 +0.725      
Total Volume and Open Interest 8,654 20,056 +721
Heating Oil(NYM)
Sep12 120815 303.05 309.34 302.11 308.52 +5.06 53,939 79,376 -3,366
Oct12 120815 304.26 310.25 303.20 309.36 +4.88 29,772 51,658 +2,165
Nov12 120815 304.86 311.26 304.44 310.27 +4.75 20,088 43,803 +1,535
Dec12 120815 305.55 311.91 305.38 310.88 +4.63 22,283 42,651 +37
Jan13 120815 306.78 312.19 306.73 311.24 +4.48 9,221 25,714 +61
Feb13 120815 307.63 311.24 307.46 310.30 +4.29 2,970 10,990 -336
Mar13 120815 304.57 309.00 304.57 308.32 +4.12 5,836 20,775 -743
Apr13 120815 301.81 306.25 301.81 305.68 +3.87 2,324 19,354 -21
May13 120815 307.15 307.49 307.15 307.25 +3.59 1,005 8,627 +139
Jun13 120815 301.25 305.65 301.10 304.83 +3.12 1,030 8,837 +153
Jul13 120815 303.72 303.72 303.72 303.72 +2.68 15 2,495 +2
Aug13 120815 302.93 302.93 302.93 302.93 +2.24 38 854 -1
Sep13 120815 302.68 302.68 302.68 302.68 +1.99 24 794 +15
Oct13 120815 302.58 302.58 302.58 302.58 +1.87 10 461 +6
Total Volume and Open Interest 148,943 321,251 -267
Gasoline(NYMEX)
Sep12 120815 301.22 308.90 300.06 308.40 +8.26 55,807 70,897 -7,142
Oct12 120815 282.72 289.39 281.34 288.82 +6.84 37,093 59,512 +6,100
Nov12 120815 277.05 282.85 275.20 282.23 +6.21 18,288 40,262 +1,965
Dec12 120815 272.79 278.59 271.43 278.02 +5.73 10,433 45,383 +376
Jan13 120815 270.73 276.57 270.55 276.04 +5.37 4,722 16,969 +669
Feb13 120815 270.61 276.20 269.94 275.76 +5.12 2,326 7,803 +57
Mar13 120815 271.94 276.82 271.94 276.68 +4.89 1,556 8,221 +400
Apr13 120815 286.16 290.39 286.12 290.27 +4.53 652 5,164 -150
May13 120815 288.63 288.63 288.63 288.63 +4.27 409 2,734 +117
Jun13 120815 281.95 286.19 281.05 285.93 +3.98 557 5,621 -59
Total Volume and Open Interest 131,917 270,689 +2,376
e-miNY RBOB Gasoline(NYM)
Sep12 120815 308.40 308.40 308.40 308.40 +8.30      
Oct12 120815 288.80 288.82 288.80 288.80 +6.80      
Nov12 120815 282.20 282.23 282.20 282.20 +6.20      
Dec12 120815 278.00 278.02 278.00 278.00 +5.70      
Total Volume and Open Interest      
Natural Gas(NYM)
Sep12 120815 2.834 2.840 2.740 2.748 -0.086 159,447 139,499 -26,828
Oct12 120815 2.867 2.876 2.780 2.787 -0.084 94,427 160,181 +753
Nov12 120815 3.065 3.065 2.973 2.981 -0.085 78,965 207,752 +17,353
Dec12 120815 3.347 3.347 3.262 3.272 -0.071 20,088 54,579 +1,097
Jan13 120815 3.448 3.449 3.400 3.409 -0.064 19,902 142,145 -124
Feb13 120815 3.446 3.461 3.416 3.423 -0.062 3,737 28,891 -221
Mar13 120815 3.447 3.447 3.401 3.408 -0.061 8,188 52,840 +624
Apr13 120815 3.463 3.463 3.387 3.394 -0.058 5,274 65,872 -793
May13 120815 3.440 3.456 3.425 3.432 -0.055 1,179 18,008 +179
Jun13 120815 3.508 3.510 3.473 3.478 -0.054 1,901 12,221 +788
Jul13 120815 3.540 3.541 3.514 3.518 -0.053 825 14,239 -84
Aug13 120815 3.560 3.562 3.532 3.540 -0.051 491 11,355 +27
Sep13 120815 3.565 3.565 3.539 3.546 -0.049 468 8,725 +97
Oct13 120815 3.590 3.590 3.566 3.571 -0.049 940 40,297 +111
Nov13 120815 3.702 3.702 3.682 3.689 -0.049 122 18,480 +1
Dec13 120815 3.903 3.903 3.886 3.894 -0.046 150 17,436 -10
Total Volume and Open Interest 396,689 1,079,218 -6,952
Brent Crude Oil(ICE)
Sep12 120815 113.94 116.72 113.49 116.25 +2.22 146,511 74,362 -33,506
Oct12 120815 111.93 114.78 111.60 114.31 +2.16 161,052 258,113 +21,807
Nov12 120815 111.45 113.85 110.83 113.38 +2.03 64,838 165,315 +6,839
Dec12 120815 110.60 113.22 110.36 112.76 +1.90 65,308 129,299 -456
Jan13 120815 110.13 112.67 109.96 112.21 +1.77 14,692 42,003 +113
Feb13 120815 109.79 112.17 109.57 111.71 +1.67 11,024 36,037 +2,137
Mar13 120815 109.39 111.61 109.17 111.21 +1.58 9,696 33,078 +410
Apr13 120815 109.16 111.02 108.84 110.71 +1.51 5,482 17,238 -54
May13 120815 108.74 110.55 108.56 110.19 +1.43 3,828 16,466 +40
Jun13 120815 108.32 110.08 107.99 109.68 +1.36 12,962 54,925 -1,898
Jul13 120815 109.20 109.20 109.20 109.20 +1.27 5,637 16,264 +939
Aug13 120815 108.73 108.73 108.73 108.73 +1.20 3,049 13,734 +460
Sep13 120815 108.26 108.26 108.26 108.26 +1.14 1,959 16,789 -45
Oct13 120815 107.81 107.81 107.81 107.81 +1.11 696 8,452 +223
Total Volume and Open Interest 526,556 1,141,933 -2,142
Gas Oil(ICE)
Sep12 120815 958.25 979.25 955.50 969.00 +11.50 70,447 127,386 -5,781
Oct12 120815 958.75 979.25 956.00 969.25 +11.50 68,777 117,255 -646
Nov12 120815 955.00 975.50 954.00 966.25 +11.00 40,875 56,935 +6,672
Dec12 120815 951.50 971.25 950.00 962.50 +10.75 44,939 73,714 -640
Jan13 120815 950.25 968.50 949.50 960.25 +10.25 11,956 34,325 +828
Feb13 120815 947.25 965.00 947.00 957.00 +9.75 6,855 19,214 -1,082
Mar13 120815 943.25 960.25 942.50 952.50 +9.25 4,743 19,719 -298
Apr13 120815 940.75 955.00 937.75 947.50 +8.75 2,676 14,757 +229
May13 120815 933.50 949.25 933.00 942.25 +8.00 2,772 11,319 +396
Jun13 120815 930.00 943.50 928.50 937.75 +7.50 5,970 33,432 +177
Total Volume and Open Interest 264,302 591,079 +972
Ethanol(CBOT)
Aug12 120803 2.614 2.614 2.614 2.614 +0.049 76 45 -45
Sep12 120815 2.581 2.590 2.576 2.589 +0.013 241 1,216 -85
Oct12 120815 2.555 2.565 2.551 2.563 +0.013 614 1,026 -487
Nov12 120815 2.530 2.540 2.530 2.536 +0.027 97 1,786 +54
Dec12 120815 2.508 2.525 2.508 2.523 +0.030 34 1,526 +12
Jan13 120815 2.504 2.514 2.503 2.511 +0.031 43 1,628 +13
Feb13 120815 2.490 2.498 2.490 2.495 +0.034 64 1,300 +3
Mar13 120815 2.471 2.495 2.471 2.489 +0.034 51 1,414 +17
Total Volume and Open Interest 1,189 12,187 -449
WTI Crude Oil(ICE)
Sep12 120815 93.19 94.90 92.69 94.33 +0.90 51,076 33,423 -6,176
Oct12 120815 93.36 95.21 93.01 94.62 +0.88 30,698 59,067 +1,261
Nov12 120815 93.82 95.52 93.47 94.91 +0.84 12,788 30,479 +2,342
Dec12 120815 93.90 95.88 93.90 95.27 +0.81 15,776 95,814 -42
Jan13 120815 94.74 96.32 94.63 95.74 +0.80 4,707 19,637 +418
Feb13 120815 95.30 96.65 95.02 96.12 +0.80 1,978 11,827 -35
Mar13 120815 95.33 96.34 95.25 96.34 +0.78 2,983 11,663 -69
Apr13 120815 95.38 96.44 95.38 96.44 +0.76 2,234 4,300 +144
May13 120815 95.43 96.45 95.43 96.45 +0.73 2,617 5,185 +159
Jun13 120815 95.38 96.64 95.31 96.36 +0.71 5,886 25,709 -1,672
Jul13 120815 96.19 96.19 96.19 96.19 +0.67 449 2,407 -105
Aug13 120815 95.96 95.96 95.96 95.96 +0.63 359 3,739 -50
Sep13 120815 95.70 95.70 95.70 95.70 +0.62 231 7,842 +26
Oct13 120815 95.41 95.41 95.41 95.41 +0.61 181 1,968 -20
Nov13 120815 95.12 95.12 95.12 95.12 +0.60 148 2,990 -5
Dec13 120815 94.14 94.91 93.97 94.83 +0.58 4,417 63,585 +461
Total Volume and Open Interest 137,540 462,371 -3,166
US Dollar Index(ICE)
Sep12 120815 82.595 82.845 82.510 82.710 +0.183 13,095 59,760 -1,048
Dec12 120815 82.800 83.105 82.800 83.010 +0.162 2 770 +0
Mar13 120815 83.390 83.390 83.390 83.390 +0.152      
Total Volume and Open Interest 13,097 60,530 -1,048
Australian Dollar(CME)
Sep12 120815 104.58 104.83 104.23 104.77 +0.10 94,022 168,475 +609
Dec12 120815 103.55 103.91 103.37 103.91 +0.10 127 892 -40
Mar13 120815 103.10 103.10 103.01 103.10 +0.09 0 4 +0
Total Volume and Open Interest 94,149 169,382 +569
British Pound(CME)
Sep12 120815 156.72 157.00 156.58 156.86 -0.03 77,406 114,876 -819
Dec12 120815 156.56 156.85 156.56 156.82 -0.03 27 445 -2
Mar13 120815 156.88 156.88 156.78 156.78 -0.02 31 78 +31
Total Volume and Open Interest 77,464 115,406 -790
Canadian Dollar(CME)
Sep12 120815 100.74 101.08 100.57 101.07 +0.26 67,680 109,179 +34
Dec12 120815 100.40 100.85 100.40 100.85 +0.26 703 8,574 +237
Mar13 120815 100.40 100.61 100.35 100.61 +0.26 26 1,455 -13
Jun13 120815 100.13 100.33 100.09 100.33 +0.24 1 372 -1
Total Volume and Open Interest 68,410 119,644 +257
Japanese Yen(CME)
Sep12 120815 127.09 127.27 126.53 126.77 -0.20 50,812 145,945 -1,851
Dec12 120815 127.01 127.38 126.77 126.91 -0.20 87 1,365 -5
Mar13 120815 127.10 127.30 127.10 127.10 -0.20 6 36 +6
Total Volume and Open Interest 50,905 147,352 -1,850
Swiss Franc(CME)
Sep12 120815 102.60 102.81 102.17 102.37 -0.37 29,414 57,034 +1,793
Dec12 120815 103.00 103.00 102.54 102.60 -0.37 1 214 +1
Mar13 120815 102.88 103.26 102.88 102.88 -0.38 0 2 +0
Total Volume and Open Interest 29,415 57,250 +1,794
EuroFX(CME)
Sep12 120815 123.22 123.48 122.67 122.93 -0.42 185,556 316,770 +857
Dec12 120815 123.38 123.50 122.85 123.08 -0.42 626 5,290 -92
Mar13 120815 123.18 123.68 123.18 123.25 -0.43 2 94 +2
Total Volume and Open Interest 186,186 322,689 +767
Mexican Peso(CME)
Sep12 120815 757.0 759.5 755.2 758.2 -0.8 39,302 183,274 -7,156
Oct12 120815 756.2 757.0 756.2 756.2 -0.8      
Total Volume and Open Interest 54,971 201,199 +5,119
Brazilian Real(CME)
Sep12 120815 493.05 493.45 491.20 493.25 +1.20 78 3,821 -20
Oct12 120815 490.70 491.30 489.05 491.10 +1.15 10 892 +10
Nov12 120815 489.30 489.30 488.10 489.30 +1.20      
Dec12 120815 486.20 487.45 486.20 487.45 +1.20 0 60 +0
Total Volume and Open Interest 88 17,113 -10
30-Year T-Bonds(CBOT)
Sep12 120815 147~110 147~180 145~300 146~040 -1~120 191,440 590,691 -3,067
Dec12 120815 148~080 148~110 146~220 146~270 -1~150 541 6,468 +72
Mar13 120815 146~030 147~180 146~030 146~030 -1~150 0 3 +0
Total Volume and Open Interest 191,981 597,162 -2,995
10-Year T-Notes(CBOT)
Sep12 120815 133~025 133~060 132~150 132~185 -0~180 529,257 1,611,037 -32,827
Dec12 120815 131~285 132~020 131~120 131~155 -0~185 3,748 25,453 +580
Mar13 120815 130~205 131~070 130~205 130~205 -0~185      
Total Volume and Open Interest 533,005 1,636,490 -32,247
5-Year T-Notes(CBOT)
Sep12 120815 124~011 124~017 123~109 123~115 -0~029 224,891 1,204,601 +2,523
Dec12 120815 123~096 123~098 123~061 123~065 -0~033 368 19,593 +217
Mar13 120815 122~113 123~018 122~113 122~113 -0~033      
Total Volume and Open Interest 225,259 1,224,194 +2,740
2 Year T-Notes(CBOT)
Sep12 120815 110~024 110~025 110~020 110~021 -0~004 115,853 954,280 -19,838
Dec12 120815 110~020 110~023 110~019 110~019 -0~004 8,321 64,236 +3,007
Mar13 120815 109~085 109~089 109~085 109~085 -0~004      
Total Volume and Open Interest 124,174 1,018,516 -16,831
Eurodollars(CME)
Sep12 120815 99.588 99.590 99.585 99.588 -0.002 94,941 819,667 -11,162
Dec12 120815 99.595 99.600 99.585 99.595 -0.005 128,355 887,207 -11,133
Mar13 120815 99.580 99.585 99.565 99.575 -0.015 95,514 707,941 -4,273
Jun13 120815 99.565 99.570 99.540 99.555 -0.015 89,415 651,087 -660
Sep13 120815 99.535 99.540 99.510 99.525 -0.015 68,696 684,379 -730
Dec13 120815 99.490 99.490 99.460 99.475 -0.020 61,956 636,382 +1,026
Mar14 120815 99.445 99.450 99.410 99.425 -0.030 58,781 549,622 -850
Jun14 120815 99.390 99.390 99.340 99.360 -0.040 50,141 442,092 +791
Sep14 120815 99.325 99.330 99.265 99.285 -0.050 47,120 351,380 +184
Dec14 120815 99.240 99.250 99.175 99.200 -0.055 41,027 344,454 -1,896
Mar15 120815 99.170 99.180 99.100 99.125 -0.060 38,096 340,280 +3,154
Jun15 120815 0.766 0.776 0.686 0.716 -0.065 31,852 319,646 -199
Sep15 120815 0.636 0.651 0.551 0.581 -0.075 42,000 243,948 -6,026
Dec15 120815 0.486 0.501 0.391 0.421 -0.085 24,782 176,089 +2,542
Mar16 120815 0.346 0.366 0.246 0.271 -0.095 24,276 115,217 +2,454
Jun16 120815 0.201 0.221 0.086 0.116 -0.105 15,376 101,537 +585
Sep16 120815 0.051 0.066 6.490 6.510 +6.439 8,966 89,075 +1,031
Dec16 120815 6.440 6.460 6.320 6.345 -0.120 13,708 82,679 -806
Total Volume and Open Interest 952,237 7,747,893 -25,960
30 Day Federal Funds(CBOT)
Aug12 120815 99.860 99.863 99.857 99.860 +0.003 4,369 75,882 +41
Sep12 120815 99.855 99.865 99.855 99.855 unch 1,222 46,482 -505
Oct12 120815 99.860 99.865 99.855 99.860 +0.005 1,144 53,724 -469
Nov12 120815 99.860 99.865 99.855 99.860 unch 192 39,543 +17
Dec12 120815 99.865 99.870 99.860 99.865 unch 687 27,425 +303
Jan13 120815 99.865 99.865 99.860 99.865 unch 572 18,479 -348
Total Volume and Open Interest 10,151 439,962 -704
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Sep12 120815 99.680 99.680 99.680 99.680 unch      
Dec12 120815 99.702 99.702 99.702 99.702 unch      
Mar13 120815 99.725 99.725 99.725 99.725 unch      
Jun13 120815 99.760 99.760 99.760 99.760 unch      
Sep13 120815 99.730 99.730 99.730 99.730 unch      
Dec13 120815 99.730 99.730 99.730 99.730 unch      
Mar14 120815 99.730 99.730 99.730 99.730 unch      
Jun14 120815 99.590 99.590 99.590 99.590 unch      
Sep14 120815 99.450 99.450 99.450 99.450 unch      
Dec14 120815 99.655 99.655 99.655 99.655 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Sep12 120815 99.68 99.68 99.68 99.68 unch 0 1,721 +0
Dec12 120815 99.70 99.70 99.70 99.70 unch 0 710 +0
Mar13 120815 99.72 99.72 99.72 99.72 unch 0 183 +0
Jun13 120815 99.76 99.76 99.76 99.76 unch 0 201 +0
Sep13 120815 99.73 99.73 99.73 99.73 unch 0 305 +0
Dec13 120815 99.73 99.73 99.73 99.73 unch 0 384 +0
Mar14 120815 99.73 99.73 99.73 99.73 unch 0 344 +0
Jun14 120815 99.59 99.59 99.59 99.59 unch      
Total Volume and Open Interest 0 3,852 +0
Japanese Gov't Bonds(SGX)
Sep12 120815 143.92 143.93 143.55 143.59 -0.37 1,615 18,630 -176
Dec12 120815 143.18 143.18 143.18 143.18 -0.37 0 7 +0
Mar13 120815 141.09 141.09 141.09 141.09 -0.37      
Total Volume and Open Interest 1,615 18,637 -176
Euro-Bund(EUREX)
Sep12 120815 142.38 142.45 141.33 141.41 -1.02 435,989 849,314 -12,960
Dec12 120815 140.69 140.69 139.62 139.67 -1.02 208 9,324 +42
Mar13 120815 139.65 139.65 139.65 139.65 -1.02      
Total Volume and Open Interest 436,197 858,638 -12,918
Euro-Bobl(EUREX)
Sep12 120815 127.08 127.11 126.62 126.67 -0.43 245,262 607,733 -15,129
Dec12 120815 125.33 125.33 124.98 125.01 -0.43 1 9,099 +1
Mar13 120815 125.01 125.01 125.01 125.01 -0.43      
Total Volume and Open Interest 245,263 616,832 -15,128
3-Mth Euribor(EUREX)
Sep12 120815 99.715 99.715 99.715 99.715 -0.005 0 3,182 +0
Dec12 120815 99.740 99.740 99.740 99.740 -0.005 0 1,420 +0
Mar13 120815 99.730 99.730 99.730 99.730 -0.005 0 1,293 +0
Total Volume and Open Interest 0 7,502 +0
Long Gilt(LIFFE)
Sep12 120815 120~05 120~13 119~22 119~25 -0~25 97,592 352,594 -6,596
Dec12 120815 119~09 119~09 118~22 118~25 -0~25 39 120 +0
Total Volume and Open Interest 97,631 352,714 -6,596
3-Mth Short Sterling(LIFFE)
Sep12 120815 99.32 99.33 99.32 99.33 unch 22,907 347,479 +350
Dec12 120815 99.35 99.38 99.35 99.37 +0.01 47,779 370,115 +646
Mar13 120815 99.38 99.40 99.36 99.39 +0.01 37,733 296,828 -5,171
Jun13 120815 99.38 99.40 99.36 99.38 unch 83,859 286,489 -5,764
Sep13 120815 99.36 99.38 99.34 99.36 -0.01 67,038 357,102 -2,072
Dec13 120815 99.32 99.34 99.31 99.32 -0.02 58,775 241,453 -2,799
Total Volume and Open Interest 449,694 2,603,864 -18,891
3-Mth Euribor(LIFFE)
Sep12 120815 99.720 99.725 99.715 99.715 -0.005 35,702 451,257 -15,437
Dec12 120815 99.745 99.750 99.735 99.740 -0.005 35,824 507,539 +5,551
Mar13 120815 99.735 99.740 99.720 99.730 -0.005 31,066 440,350 -4,542
Total Volume and Open Interest 429,924 3,530,938 -47,244
3-Mth Aus T-Bills(SFE)
Sep12 120815 96.44 96.44 96.40 96.43 -0.01 18,661 138,284 -2,991
Dec12 120815 96.64 96.64 96.58 96.62 -0.02 19,435 157,539 -2,587
Mar13 120815 96.75 96.76 96.69 96.73 -0.02 9,489 107,101 +52
Jun13 120815 96.75 96.75 96.70 96.73 -0.03 4,262 84,447 -52
Sep13 120815 96.70 96.70 96.64 96.67 -0.04 2,393 56,201 +367
Dec13 120815 96.60 96.63 96.57 96.59 -0.04 1,409 43,988 -11
Mar14 120815 96.55 96.55 96.50 96.52 -0.05 1,677 28,316 +1,045
Jun14 120815 96.47 96.47 96.43 96.45 -0.05 1,070 15,784 +161
Sep14 120815 96.40 96.40 96.38 96.38 -0.06 1 1,861 -77
Dec14 120815 96.32 96.32 96.31 96.31 -0.05 1 560 -36
Total Volume and Open Interest 58,398 634,130 -4,129
10-Year Aus T-Bonds(SFE)
Sep12 120815 96.78 96.81 96.72 96.73 -0.06 30,875 365,815 -9,453
Dec12 120815 96.73 96.73 96.73 96.73 -0.06      
Total Volume and Open Interest 30,875 365,815 -9,453
3-Year Aus T-Bonds(SFE)
Sep12 120815 97.27 97.30 97.20 97.21 -0.06 103,077 433,741 -27,931
Dec12 120815 97.21 97.21 97.21 97.21 -0.06      
Total Volume and Open Interest 103,077 433,741 -27,931
Gold(CMX)
Aug12 120815 1593.8 1604.6 1592.0 1603.7 +4.3 402 1,129 -870
Oct12 120815 1599.0 1606.6 1590.2 1604.6 +4.2 6,941 28,682 -118
Dec12 120815 1601.2 1608.8 1592.1 1606.6 +4.2 96,667 248,844 -6,485
Feb13 120815 1605.7 1609.4 1599.0 1608.8 +4.2 1,615 22,012 +613
Apr13 120815 1603.8 1612.0 1598.8 1610.8 +4.2 1,062 13,984 +70
Jun13 120815 1603.0 1613.5 1601.3 1612.8 +4.2 225 18,877 -32
Aug13 120815 1614.9 1614.9 1614.9 1614.9 +4.3 32 4,113 +0
Oct13 120815 1617.1 1617.1 1617.1 1617.1 +4.4 2 747 +1
Dec13 120815 1610.0 1619.4 1610.0 1619.4 +4.5 1,389 9,323 +80
Feb14 120815 1622.0 1622.0 1622.0 1622.0 +4.6 2,500 2,256 +2,201
Apr14 120815 1624.7 1624.7 1624.7 1624.7 +4.8 3,600 3,601 +3,599
Jun14 120815 1627.4 1627.4 1627.4 1627.4 +4.9 769 7,914 -641
Total Volume and Open Interest 126,367 390,062 -7,177
Silver(CMX)
Sep12 120815 2775.5 2796.0 2743.0 2781.2 +4.9 28,031 44,839 -1,706
Dec12 120815 2785.0 2803.0 2753.5 2789.6 +4.9 10,021 45,950 +1,897
Mar13 120815 2801.5 2801.5 2796.6 2796.6 +4.9 415 5,090 +97
May13 120815 2799.3 2799.3 2799.3 2799.3 +5.1 41 3,431 +35
Jul13 120815 2801.4 2801.4 2801.4 2801.4 +5.2 8 4,749 +1
Sep13 120815 2798.0 2803.5 2798.0 2803.5 +5.3 1 1,976 +0
Dec13 120815 2806.1 2806.1 2806.1 2806.1 +5.5 48 12,041 -8
Total Volume and Open Interest 38,583 127,158 +316
Platinum(NYMEX)
Oct12 120815 1396.9 1406.4 1391.1 1396.2 -2.9 5,229 49,752 +223
Jan13 120815 1405.7 1409.2 1395.0 1399.1 -3.0 198 4,160 +146
Apr13 120815 1399.2 1402.6 1399.2 1401.7 -3.0 5 246 +3
Jul13 120815 1402.7 1402.7 1402.7 1402.7 -3.0 0 1 +0
Total Volume and Open Interest 5,432 54,162 +372
Palladium(NYMEX)
Sep12 120815 578.50 581.00 573.00 578.05 -0.35 1,459 18,881 -75
Dec12 120815 580.65 581.60 575.30 580.00 -0.30 237 4,817 +206
Mar13 120815 581.00 581.00 581.00 581.00 -0.30      
Total Volume and Open Interest 1,696 23,699 +131
Copper(CMX)
Sep12 120815 335.00 337.25 333.40 334.95 -0.95 45,848 58,249 -2,865
Dec12 120815 336.20 338.30 334.65 336.10 -1.00 13,603 67,700 +5,381
Mar13 120815 337.85 338.45 336.35 337.15 -1.00 1,642 12,104 +676
May13 120815 338.70 339.30 337.85 337.90 -1.05 290 2,602 +123
Jul13 120815 339.35 339.50 338.40 338.40 -1.05 17 2,356 -7
Total Volume and Open Interest 61,707 155,604 +3,405
DJIA Index(CBOT)
Sep12 120815 13126 13165 13105 13135 +2 177 10,994 -18
Dec12 120815 13050 13050 13048 13050 +2 2 27 +0
Mar13 120815 12976 12976 12974 12976 +2      
Jun13 120815 12900 12900 12898 12900 +2      
Total Volume and Open Interest 179 11,021 -18
E-mini DJIA Index(CBOT)
Sep12 120815 13130 13170 13099 13135 +2 89,320 104,914 -1,862
Dec12 120815 13031 13071 13031 13050 +2 58 160 -14
Mar13 120815 12976 12976 12976 12976 +2 0 2 +0
Jun13 120815 12900 12900 12900 12900 +2 0 38 +0
Total Volume and Open Interest 89,378 105,114 -1,876
S & P 500(CME)
Sep12 120815 1400.30 1405.60 1397.10 1403.50 +1.90 4,758 220,681 -215
Dec12 120815 1395.50 1398.50 1393.50 1396.40 +1.90 193 13,924 -45
Mar13 120815 1389.60 1391.60 1386.60 1389.60 +2.00 40 957 +15
Jun13 120815 1382.70 1384.70 1379.70 1382.70 +2.00 0 18 +0
Total Volume and Open Interest 4,991 235,580 -258
S & P 500 E-Mini(Globex)
Sep12 120815 1401.25 1405.75 1397.00 1403.50 +2.00 1,202,738 2,852,295 +12,699
Dec12 120815 1393.50 1398.50 1390.00 1396.50 +2.00 4,679 32,520 +3,776
Total Volume and Open Interest 1,207,521 2,886,103 +16,314
NASDAQ 100(CME)
Sep12 120815 2725.00 2739.80 2719.00 2738.50 +11.70 234 9,484 +14
Dec12 120815 2731.30 2731.30 2719.50 2731.30 +11.80 0 7 +0
Mar13 120815 2725.80 2725.80 2714.00 2725.80 +11.80      
Total Volume and Open Interest 234 9,491 +14
NASDAQ 100 E-Mini(Globex)
Sep12 120815 2725.80 2740.80 2718.50 2738.50 +11.70 148,106 402,563 -1,253
Dec12 120815 2713.00 2731.30 2713.00 2731.30 +11.80 18 298 +3
Total Volume and Open Interest 148,124 402,870 -1,250
S & P Midcap 400(CME)
Sep12 120815 956.50 964.00 956.50 963.60 +5.70 1 1,995 +0
Dec12 120815 959.70 959.70 954.00 959.70 +5.70      
Mar13 120815 957.70 957.70 952.00 957.70 +5.70      
Total Volume and Open Interest 1 1,995 +0
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Sep12 120815 8950 8960 8875 8945 -5 2,895 30,906 -220
Dec12 120815 8900 8905 8900 8900 -5 3 42 +0
Total Volume and Open Interest 2,898 30,948 -220
Nikkei 225(SGX)
Sep12 120815 8940 8990 8855 8930 -15 62,536 180,705 -3,260
Dec12 120815 8875 8875 8820 8865 -15 218 9,967 +7
Mar13 120815 8850 8850 8850 8850 -15 0 48 +0
Total Volume and Open Interest 62,772 199,181 -3,258
CAC 40(EURONEXT)
Aug12 120815 3431.5 3464.0 3424.0 3449.0 -3.5 242,080 285,870 +11,350
Sep12 120815 3428.0 3458.0 3419.0 3443.0 -3.5 167,850 61,774 +12,470
Oct12 120815 3420.0 3435.0 3418.0 3430.0 -3.0 2 5 +0
Total Volume and Open Interest 409,932 347,757 +23,819
Hang Seng Index(HKFE)
Aug12 120815 20120 20144 20001 20077 -174 48,294 88,004 +1,370
Sep12 120815 20018 20049 19915 19990 -170 560 10,165 -38
Total Volume and Open Interest 49,010 104,183 +1,343
DAX(EUREX)
Sep12 120815 6943.5 6975.0 6907.5 6952.0 -17.5 106,651 157,875 -3,410
Dec12 120815 6946.0 6973.5 6909.0 6952.5 -17.5 147 11,332 -4
Mar13 120815 6955.5 6975.0 6950.0 6954.0 -17.5 20 828 +4
Total Volume and Open Interest 106,818 170,035 -3,410
FT-SE 100(EURONEXT)
Sep12 120815 5837.00 5850.00 5815.50 5830.00 -11.50 65,575 637,673 +752
Dec12 120815 5804.50 5814.00 5799.00 5801.00 -11.50 76 836 +1
Mar13 120815 5759.00 5759.00 5759.00 5759.00 -11.50 0 227 +0
Total Volume and Open Interest 65,651 638,736 +753
SPI 200(SFE)
Sep12 120815 4255.0 4276.0 4223.0 4246.0 -10.0 23,826 246,087 +2,124
Dec12 120815 4245.0 4245.0 4235.0 4244.0 -11.0 103 6,067 +18
Mar13 120815 4208.0 4208.0 4208.0 4208.0 -10.0 0 1,404 +0
Total Volume and Open Interest 25,022 256,939 +2,916
GSCI(CME)
Sep12 120815 655.50 663.10 655.00 662.50 +5.25 1,734 8,506 +1,392
Oct12 120815 663.50 663.50 655.50 663.50 +5.50      
Nov12 120815 664.25 664.25 664.25 664.25        
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