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 Fri August 17, 2012
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Sep12 120817 1653.75 1673.00 1649.50 1671.00 +14.75 9,545 35,966 -2,534
Nov12 120817 1624.25 1647.50 1620.50 1645.75 +20.50 87,058 358,699 -637
Jan13 120817 1611.00 1638.00 1609.75 1637.00 +22.25 9,609 88,949 +517
Mar13 120817 1531.50 1555.25 1528.75 1554.25 +20.00 10,163 83,224 +353
May13 120817 1458.00 1472.00 1456.75 1470.75 +11.00 4,493 85,680 +16
Jul13 120817 1432.50 1446.75 1431.00 1445.75 +12.25 4,432 58,635 -50
Aug13 120817 1408.50 1412.75 1402.00 1412.75 +10.75 1 309 +0
Sep13 120817 1345.75 1345.75 1334.75 1345.75 +11.00 1 358 +0
Nov13 120817 1275.00 1288.25 1275.00 1283.50 +6.50 1,648 25,507 -219
Jan14 120817 1288.75 1288.75 1282.00 1288.25 +6.25 1 199 +0
Mar14 120817 1288.75 1288.75 1282.50 1288.75 +6.25 0 33 +0
May14 120817 1288.75 1288.75 1282.50 1288.75 +6.25      
Jul14 120817 1292.75 1292.75 1286.50 1292.75 +6.25 0 9 +0
Aug14 120817 1287.50 1287.50 1281.25 1287.50 +6.25      
Total Volume and Open Interest 127,090 739,199 -2,423
Soybean Meal(CBOT)
Sep12 120817 516.60 523.00 515.50 522.70 +6.20 11,339 39,296 -1,343
Oct12 120817 500.50 509.80 499.40 509.70 +9.20 5,237 36,565 +775
Dec12 120817 489.60 500.20 488.30 499.90 +10.30 31,531 112,573 +1,842
Jan13 120817 478.50 489.40 477.60 489.10 +10.60 2,176 14,705 +174
Mar13 120817 450.20 458.40 448.90 457.90 +7.70 2,352 14,241 +185
May13 120817 416.50 421.30 416.50 420.80 +4.30 1,853 14,322 -14
Jul13 120817 404.00 408.50 403.60 408.20 +4.60 1,446 14,354 +247
Aug13 120817 393.00 393.00 389.00 393.00 +4.00 99 729 -3
Sep13 120817 376.80 376.80 371.00 374.50 +3.50 23 744 +17
Oct13 120817 351.00 354.90 349.90 353.40 +3.50 1 1,916 +1
Total Volume and Open Interest 56,339 255,600 +1,983
Soybean Oil(CBOT)
Sep12 120817 53.05 53.29 52.90 53.11 +0.07 15,135 52,986 -1,920
Oct12 120817 53.25 53.48 53.10 53.32 +0.07 4,084 30,509 +502
Dec12 120817 53.67 53.90 53.51 53.74 +0.08 38,392 154,909 -1,482
Jan13 120817 53.87 54.09 53.78 53.96 +0.07 3,441 30,522 +641
Mar13 120817 53.90 54.21 53.90 54.04 +0.04 3,577 19,338 +87
May13 120817 53.91 54.20 53.90 54.05 +0.07 2,819 12,736 -91
Jul13 120817 54.01 54.33 54.01 54.18 +0.10 1,953 13,821 +107
Aug13 120817 54.12 54.12 53.96 53.97 +0.01 674 2,593 +327
Sep13 120817 53.84 53.84 53.61 53.61 -0.06 122 1,565 +1
Oct13 120817 53.26 53.27 52.97 52.97 -0.20 81 2,489 +15
Total Volume and Open Interest 71,600 329,832 -1,328
Canola(WCE)
Nov12 120817 610.5 613.0 607.0 608.1 -2.7 6,322 133,005 -417
Jan13 120817 615.2 616.5 612.2 612.4 -2.8 1,961 47,614 +775
Mar13 120817 614.2 618.7 613.6 614.3 -3.0 923 15,523 +553
May13 120817 611.7 612.9 607.3 607.3 -3.0 323 19,176 -110
Jul13 120817 601.0 603.0 600.4 603.0 -3.1 107 3,510 +24
Total Volume and Open Interest 9,705 220,733 +890
Corn(CBOT)
Sep12 120817 796.00 804.50 793.50 798.50 +0.75 83,101 157,324 -15,522
Dec12 120817 805.50 813.25 803.00 807.25 -0.25 144,232 667,489 +13,914
Mar13 120817 805.25 813.25 803.50 807.75 +0.50 16,600 161,469 +1,260
May13 120817 798.00 805.00 796.50 800.50 unch 14,275 42,800 +4,428
Jul13 120817 786.00 793.00 785.00 787.75 -1.25 6,742 95,676 +1,672
Sep13 120817 673.00 678.00 672.00 675.75 -0.25 784 12,916 +166
Dec13 120817 638.50 639.25 635.00 635.75 -2.75 2,356 73,734 +350
Mar14 120817 640.50 642.75 639.50 639.75 -3.00 60 1,606 -9
May14 120817 642.00 645.00 641.50 641.50 -3.50 15 370 +7
Jul14 120817 643.25 645.75 643.25 643.25 -2.50 44 993 +1
Total Volume and Open Interest 268,268 1,219,143 +6,297
Wheat(CBOT)
Sep12 120817 861.25 880.00 861.00 874.50 +12.75 35,525 67,316 -9,546
Dec12 120817 881.50 899.00 881.00 894.50 +12.75 51,024 239,655 +6,436
Mar13 120817 891.00 907.00 891.00 902.75 +11.25 4,176 52,179 +598
May13 120817 875.75 893.25 874.50 886.50 +12.00 3,462 14,271 +2,258
Jul13 120817 833.00 843.75 832.75 842.50 +9.75 1,871 47,291 +167
Sep13 120817 836.75 843.75 836.00 843.50 +9.75 96 1,507 +11
Total Volume and Open Interest 96,772 450,891 +92
Wheat(KCBT)
Sep12 120817 872.00 888.25 871.00 885.50 +13.00 9,308 41,177 -3,025
Dec12 120817 897.00 913.00 895.75 909.75 +12.75 6,600 74,533 +1,683
Mar13 120817 908.00 922.00 908.00 918.75 +10.75 825 18,158 +108
May13 120817 908.00 918.50 908.00 915.75 +11.25 194 7,675 +57
Jul13 120817 853.00 870.00 853.00 870.00 +20.00 175 12,690 +1
Sep13 120817 852.00 876.00 852.00 876.00 +25.00 45 524 +11
Total Volume and Open Interest 17,185 155,639 -1,175
Wheat(MGE)
Sep12 120817 921.75 937.75 919.75 927.50 +6.00 2,592 10,690 -728
Dec12 120817 932.00 949.25 931.00 940.00 +8.00 2,131 18,802 +753
Mar13 120817 940.25 957.75 939.50 950.00 +9.75 388 6,875 +35
May13 120817 947.00 963.75 947.00 956.00 +9.00 55 1,153 +17
Jul13 120817 959.00 959.00 956.25 958.00 +12.25 41 374 +25
Total Volume and Open Interest 5,245 40,221 +131
Oats(CBOT)
Sep12 120817 383.25 386.00 379.50 383.75 +0.25 98 980 -30
Dec12 120817 383.50 386.25 379.75 383.75 +0.50 857 9,019 +222
Mar13 120817 382.50 387.75 382.50 385.50 +0.50 29 635 +25
May13 120817 388.50 388.50 388.00 388.50 +0.50 0 28 +0
Total Volume and Open Interest 984 10,674 +217
Rough Rice(CBOT)
Sep12 120817 15.32 15.44 15.23 15.42 +0.10 806 7,186 -309
Nov12 120817 15.60 15.71 15.52 15.70 +0.10 425 5,515 +293
Jan13 120817 15.88 15.99 15.88 15.99 +0.10 17 1,012 +7
Mar13 120817 16.11 16.25 16.11 16.25 +0.11 1 114 +1
Total Volume and Open Interest 1,249 13,857 -8
Live Cattle(CME)
Aug12 120817 120.980 121.450 120.480 121.080 +0.230 7,192 8,661 -1,065
Oct12 120817 125.580 125.750 125.080 125.285 -0.265 22,893 134,152 -1,358
Dec12 120817 128.000 128.685 127.680 128.200 +0.125 8,876 72,929 +588
Feb13 120817 131.300 131.985 131.050 131.685 +0.235 4,591 37,422 +805
Apr13 120817 134.800 135.500 134.735 135.150 +0.050 2,675 24,354 +348
Jun13 120817 131.750 132.285 131.630 132.035 +0.155 1,453 10,053 +739
Total Volume and Open Interest 48,086 291,727 +197
Feeder Cattle(CME)
Aug12 120817 140.350 141.300 140.185 140.435 +0.110 770 5,331 -190
Sep12 120817 142.880 143.435 142.100 142.200 -0.680 1,439 5,940 -93
Oct12 120817 143.950 144.435 143.130 143.500 -0.630 2,296 12,694 +62
Nov12 120817 145.075 145.500 144.450 144.685 -0.600 897 4,855 -89
Jan13 120817 147.500 147.825 146.935 147.100 -0.400 396 3,988 -19
Mar13 120817 150.050 150.450 149.650 150.050 -0.450 53 1,238 -16
Apr13 120817 151.550 151.650 151.185 151.435 -0.445 15 541 -5
Total Volume and Open Interest 5,884 35,387 -339
Lean Hogs(CME)
Oct12 120817 75.535 76.950 75.350 76.200 +0.565 16,149 94,968 -1,191
Dec12 120817 72.750 74.100 72.650 73.600 +0.700 7,775 52,948 +1,772
Feb13 120817 80.400 81.300 80.250 81.200 +0.700 5,136 31,144 -241
Apr13 120817 88.050 89.000 87.980 88.700 +0.500 1,528 21,394 +336
May13 120817 96.285 96.500 96.050 96.500 +0.270 15 872 +0
Jun13 120817 99.000 99.885 98.950 99.550 +0.370 1,322 13,101 +206
Jul13 120817 98.950 99.400 98.550 99.400 +0.600 285 3,836 +58
Aug13 120817 97.650 98.000 97.450 97.750 +0.100 75 2,454 +38
Total Volume and Open Interest 32,325 222,090 +995
Class III Milk(CME)
Aug12 120817 17.67 17.69 17.63 17.66 unch 83 4,165 +6
Sep12 120817 19.62 19.94 19.33 19.57 -0.05 322 5,221 +110
Oct12 120817 20.36 20.50 19.95 20.25 -0.06 193 4,333 +48
Nov12 120817 20.10 20.25 19.82 20.10 -0.01 192 3,387 +65
Dec12 120817 20.02 20.16 19.78 20.08 +0.05 130 3,144 +68
Total Volume and Open Interest 1,129 26,550 +412
Cocoa(ICE)
Sep12 120817 2432 2500 2430 2487 +63 7,535 8,083 -5,494
Dec12 120817 2415 2478 2403 2442 +42 13,682 98,846 +3,356
Mar13 120817 2423 2489 2421 2454 +39 2,369 41,373 +819
May13 120817 2440 2496 2433 2464 +37 612 15,651 -35
Jul13 120817 2440 2500 2440 2472 +37 161 9,940 +61
Sep13 120817 2446 2499 2446 2478 +38 416 4,647 +21
Dec13 120817 2454 2496 2454 2486 +38 63 6,059 +30
Total Volume and Open Interest 24,838 189,836 -1,242
Coffee "C"(ICE)
Sep12 120817 159.15 160.70 157.40 160.30 +1.45 10,060 15,709 -4,730
Dec12 120817 161.80 163.70 160.25 163.20 +1.40 15,464 80,250 +3,018
Mar13 120817 166.00 167.40 164.30 167.10 +1.50 3,596 27,216 +1,541
May13 120817 167.90 170.05 167.00 169.80 +1.50 1,117 6,749 +338
Jul13 120817 172.45 172.60 171.90 172.40 +1.50 654 4,975 +187
Sep13 120817 175.00 175.00 175.00 175.00 +1.45 354 1,405 +63
Total Volume and Open Interest 31,514 138,000 +475
Orange Juice(ICE)
Sep12 120817 120.95 122.00 118.40 119.75 -0.60 2,184 4,696 -637
Nov12 120817 108.50 108.80 105.45 108.25 +0.20 2,126 14,001 +740
Jan13 120817 107.25 110.40 107.25 109.75 +0.20 245 2,774 -69
Mar13 120817 111.60 112.10 110.50 111.75 +0.15 48 2,016 +22
May13 120817 113.60 113.60 113.60 113.60 +0.20 24 253 +17
Jul13 120817 115.50 115.50 115.50 115.50 +0.20 0 16 +0
Total Volume and Open Interest 4,627 23,769 +73
Sugar #11(ICE)
Oct12 120817 20.16 20.60 20.11 20.18 +0.03 40,742 300,669 -1,052
Mar13 120817 20.93 21.28 20.87 20.90 -0.03 24,559 167,445 +2,088
May13 120817 20.88 21.15 20.79 20.81 -0.05 10,059 47,067 -2,309
Jul13 120817 20.81 21.04 20.73 20.75 -0.06 5,065 74,648 +103
Oct13 120817 21.09 21.23 20.97 20.99 -0.08 1,515 38,459 -234
Mar14 120817 21.39 21.48 21.27 21.29 -0.08 711 25,079 +442
May14 120817 21.17 21.18 21.17 21.18 -0.08 34 6,769 -8
Jul14 120817 21.17 21.17 21.17 21.17 -0.10 11 6,188 -3
Total Volume and Open Interest 82,728 675,571 -963
London Cocoa(LCE)
Sep12 120817 1615 1649 1607 1624 +16 2,039 34,391 -610
Dec12 120817 1620 1657 1615 1631 +18 4,937 67,012 -145
Mar13 120817 1605 1640 1600 1615 +17 2,735 56,132 +14
May13 120817 1608 1638 1602 1617 +19 632 23,366 -118
Jul13 120817 1612 1643 1607 1621 +22 183 12,555 -86
Sep13 120817 1607 1642 1607 1620 +22 255 8,172 +500
Dec13 120817 1610 1648 1604 1620 +20 0 7,713 +10
Total Volume and Open Interest 10,781 209,939 -388
London Sugar(LCE)
Oct12 120817 558.20 566.90 556.00 559.50 unch 4,390 24,551 -400
Dec12 120817 555.00 562.60 552.50 555.10 +0.50 3,187 11,173 +85
Mar13 120817 561.40 567.30 558.30 560.70 +0.10 1,940 16,360 +1,067
May13 120817 562.60 566.20 559.60 561.20 -0.60 1,114 3,954 +12
Aug13 120817 559.40 560.60 555.90 558.20 -0.50 477 2,410 +38
Total Volume and Open Interest 11,367 61,267 +938
Cotton(ICE)
Oct12 120817 72.36 73.50 72.36 72.66 +0.29 74 402 +17
Dec12 120817 72.70 74.17 72.65 73.30 +0.71 7,653 128,558 +378
Mar13 120817 73.50 74.83 73.50 73.99 +0.62 1,175 35,468 +224
May13 120817 74.13 75.29 74.13 74.44 +0.58 96 6,126 -3
Jul13 120817 75.03 75.80 74.93 75.05 +0.50 123 6,452 +41
Oct13 120817 76.20 76.20 76.20 76.20 +0.56 0 5 +0
Total Volume and Open Interest 9,140 179,580 +661
Lumber(CME)
Sep12 120817 308.0 312.0 305.9 308.7 unch 942 3,614 +90
Nov12 120817 302.5 306.7 300.6 303.4 unch 718 4,829 +178
Jan13 120817 310.0 314.0 308.6 312.0 -1.8 232 1,256 +126
Mar13 120817 316.0 321.0 314.0 318.3 -1.7 75 278 +57
Total Volume and Open Interest 1,978 9,998 +459
Crude Oil(NYM)
Sep12 120817 95.23 96.28 94.98 96.01 +0.41 281,643 107,469 -24,528
Oct12 120817 95.55 96.58 95.26 96.32 +0.43 148,221 236,361 +24,304
Nov12 120817 95.78 96.84 95.55 96.58 +0.41 76,406 137,770 +3,754
Dec12 120817 96.14 97.16 95.88 96.91 +0.40 97,035 203,118 +7,667
Jan13 120817 96.52 97.57 96.40 97.33 +0.38 26,071 102,580 +5,712
Feb13 120817 96.84 97.83 96.77 97.62 +0.35 12,022 39,376 +2,660
Mar13 120817 97.23 97.98 96.86 97.75 +0.31 12,459 40,154 +516
Apr13 120817 97.48 97.73 97.48 97.73 +0.24 3,774 20,383 +327
May13 120817 97.01 97.77 97.00 97.60 +0.15 4,307 22,081 -866
Jun13 120817 96.79 97.62 96.74 97.38 +0.06 20,124 68,293 +1,647
Jul13 120817 96.65 97.23 96.65 97.12 unch 3,193 27,160 -207
Aug13 120817 96.85 96.86 96.82 96.82 -0.04 4,582 17,251 -2,066
Sep13 120817 96.50 96.50 96.50 96.50 -0.06 5,200 26,528 +836
Oct13 120817 96.18 96.18 96.18 96.18 -0.07 1,202 13,444 +117
Nov13 120817 95.86 95.86 95.86 95.86 -0.08 1,356 18,582 -108
Dec13 120817 95.56 95.80 95.06 95.55 -0.08 34,527 140,461 +3,123
Total Volume and Open Interest 746,813 1,495,562 +25,654
e-miNY Crude Oil(NYM)
Aug12 120719 89.975 92.950 89.850 92.650 +2.775 5,759 2,099 +71
Sep12 120817 95.250 96.300 94.975 96.000 +0.400 7,033 4,368 +343
Oct12 120817 95.700 96.575 95.275 96.325 +0.425 986 3,779 +386
Nov12 120817 95.675 96.775 95.675 96.575 +0.400 251 4,569 -7
Dec12 120817 96.025 97.100 95.925 96.900 +0.400 359 6,253 +0
Jan13 120817 97.200 97.325 96.675 97.325 +0.375 80 1,710 +0
Feb13 120817 97.625 97.625 97.625 97.625 +0.350 3 71 +1
Mar13 120817 97.750 97.750 97.750 97.750 +0.300 2 6 -1
Apr13 120817 97.725 97.725 97.725 97.725 +0.225 0 2 +0
May13 120817 97.600 97.600 97.600 97.600 +0.150      
Total Volume and Open Interest 8,715 20,960 +723
Heating Oil(NYM)
Sep12 120817 310.56 311.44 307.25 309.26 -3.03 57,139 74,743 -1,779
Oct12 120817 311.32 312.12 308.04 310.05 -3.05 33,361 51,129 +1,221
Nov12 120817 312.47 312.77 308.84 310.82 -3.04 22,542 42,474 -1,903
Dec12 120817 313.21 313.21 309.25 311.20 -3.06 22,018 42,409 -504
Jan13 120817 312.29 313.09 309.77 311.35 -3.07 6,956 26,811 +778
Feb13 120817 311.35 312.00 308.88 310.28 -3.05 2,327 11,403 +511
Mar13 120817 309.38 309.93 307.30 308.25 -3.01 5,973 20,724 -122
Apr13 120817 307.00 307.57 305.19 305.54 -2.95 3,647 19,671 +61
May13 120817 308.50 308.50 305.79 307.16 -2.78 1,960 9,061 +474
Jun13 120817 305.25 306.19 303.50 304.68 -2.66 1,587 8,947 +108
Jul13 120817 303.00 303.51 303.00 303.51 -2.53 50 2,499 +7
Aug13 120817 302.61 302.61 302.61 302.61 -2.48 66 876 +23
Sep13 120817 303.70 303.70 302.51 302.51 -2.33 93 810 +13
Oct13 120817 302.44 302.44 302.44 302.44 -2.30 83 467 +10
Total Volume and Open Interest 158,677 317,199 -707
Gasoline(NYMEX)
Sep12 120817 306.15 306.55 300.54 302.75 -5.57 50,721 66,886 +22
Oct12 120817 288.40 288.75 283.76 286.84 -3.57 35,777 65,532 +3,773
Nov12 120817 282.25 282.27 278.22 281.19 -2.94 18,114 39,828 +622
Dec12 120817 278.62 278.67 274.69 277.65 -2.54 16,275 45,268 -63
Jan13 120817 274.82 276.60 273.08 275.99 -2.34 5,078 17,941 +493
Feb13 120817 276.90 277.00 273.03 275.89 -2.22 3,253 8,161 +351
Mar13 120817 277.08 277.84 274.10 276.89 -2.16 2,266 8,671 +410
Apr13 120817 290.67 290.67 289.29 290.56 -2.14 759 5,099 +43
May13 120817 289.12 290.05 288.17 289.04 -2.04 720 2,819 +67
Jun13 120817 286.50 287.77 285.67 286.49 -1.92 910 5,477 -127
Total Volume and Open Interest 135,210 274,636 +6,150
e-miNY RBOB Gasoline(NYM)
Sep12 120817 302.80 302.80 302.80 302.80 -5.50      
Oct12 120817 286.80 286.84 286.80 286.80 -3.60      
Nov12 120817 281.20 281.20 281.19 281.20 -2.90      
Dec12 120817 277.70 277.70 277.65 277.70 -2.50      
Total Volume and Open Interest      
Natural Gas(NYM)
Sep12 120817 2.710 2.757 2.688 2.719 -0.005 135,691 108,210 -20,490
Oct12 120817 2.755 2.800 2.732 2.764 -0.003 74,795 171,025 +10,275
Nov12 120817 2.931 2.976 2.913 2.945 -0.004 44,007 214,590 +4,184
Dec12 120817 3.215 3.263 3.200 3.235 -0.002 16,519 54,227 -519
Jan13 120817 3.355 3.400 3.343 3.375 +0.002 20,762 144,843 +1,064
Feb13 120817 3.370 3.417 3.362 3.392 +0.005 6,014 29,234 +230
Mar13 120817 3.361 3.400 3.353 3.374 +0.003 6,719 53,211 +61
Apr13 120817 3.372 3.388 3.340 3.361 +0.002 7,003 66,617 +574
May13 120817 3.386 3.427 3.384 3.400 +0.003 860 18,193 +56
Jun13 120817 3.432 3.474 3.429 3.445 +0.002 1,522 14,104 +490
Jul13 120817 3.483 3.511 3.472 3.485 +0.002 1,023 14,804 +22
Aug13 120817 3.495 3.533 3.495 3.506 +0.001 455 11,238 -16
Sep13 120817 3.500 3.540 3.500 3.510 unch 722 9,074 +35
Oct13 120817 3.520 3.564 3.520 3.536 unch 2,068 40,580 +165
Nov13 120817 3.651 3.680 3.648 3.652 unch 210 18,528 -20
Dec13 120817 3.851 3.885 3.851 3.857 +0.001 189 17,414 +6
Total Volume and Open Interest 319,571 1,073,111 -3,596
Brent Crude Oil(ICE)
Oct12 120817 114.48 114.77 112.70 113.71 -1.56 215,137 281,185 +12,234
Nov12 120817 113.76 113.94 111.99 112.98 -1.47 66,348 174,228 +3,533
Dec12 120817 113.29 113.42 111.56 112.53 -1.39 88,753 134,509 +2,658
Jan13 120817 112.83 112.96 111.23 112.11 -1.34 26,801 41,623 +314
Feb13 120817 111.99 112.37 110.90 111.69 -1.29 18,185 36,671 +544
Mar13 120817 111.52 111.92 110.51 111.24 -1.24 16,553 31,932 +72
Apr13 120817 111.28 111.45 110.12 110.79 -1.19 12,137 18,323 +696
May13 120817 110.73 110.98 109.70 110.30 -1.16 14,064 17,299 +600
Jun13 120817 110.24 110.54 109.20 109.80 -1.12 43,728 46,149 -7,793
Jul13 120817 109.32 109.32 109.32 109.32 -1.09 27,943 18,705 +2,757
Aug13 120817 108.82 108.82 108.82 108.82 -1.08 14,781 16,025 +2,489
Sep13 120817 108.00 108.34 108.00 108.34 -1.05 13,053 18,829 +1,511
Oct13 120817 107.86 107.86 107.86 107.86 -1.03 7,455 11,966 +3,434
Nov13 120817 107.41 107.41 107.41 107.41 -1.02 3,431 13,335 +670
Total Volume and Open Interest 695,841 1,135,741 +360
Gas Oil(ICE)
Sep12 120817 983.25 983.25 970.50 979.75 +2.50 66,041 124,478 -728
Oct12 120817 983.00 983.00 970.75 979.75 +2.50 61,888 125,554 +5,096
Nov12 120817 977.25 979.25 967.00 976.25 +2.75 26,937 56,789 +1,529
Dec12 120817 974.75 974.75 962.50 971.75 +2.50 29,005 73,945 -1,075
Jan13 120817 970.25 970.50 962.00 969.00 +2.50 6,383 34,333 +227
Feb13 120817 967.50 967.50 957.25 965.25 +2.50 3,554 20,086 +386
Mar13 120817 962.75 962.75 955.50 960.75 +2.50 3,543 18,743 -584
Apr13 120817 957.50 957.50 950.75 955.75 +2.50 2,904 15,323 +615
May13 120817 952.00 952.00 945.50 950.50 +2.75 2,472 11,638 +258
Jun13 120817 947.50 947.50 941.25 946.25 +3.00 5,862 34,352 +786
Total Volume and Open Interest 216,897 599,524 +6,985
Ethanol(CBOT)
Aug12 120803 2.614 2.614 2.614 2.614 +0.049 76 45 -45
Sep12 120817 2.590 2.595 2.587 2.590 +0.003 225 1,075 -44
Oct12 120817 2.575 2.575 2.570 2.570 +0.005 204 1,073 +27
Nov12 120817 2.547 2.550 2.540 2.543 +0.001 112 1,774 -30
Dec12 120817 2.533 2.534 2.525 2.529 +0.002 49 1,573 +13
Jan13 120817 2.522 2.522 2.521 2.521 +0.002 34 1,659 +8
Feb13 120817 2.515 2.515 2.509 2.509 +0.002 22 1,328 -1
Mar13 120817 2.509 2.509 2.501 2.503 +0.004 10 1,420 +3
Total Volume and Open Interest 1,051 11,987 -239
WTI Crude Oil(ICE)
Sep12 120817 95.28 96.28 94.95 96.01 +0.41 51,447 26,885 -3,618
Oct12 120817 95.55 96.58 95.25 96.32 +0.43 40,887 65,402 +1,598
Nov12 120817 96.02 96.83 95.63 96.58 +0.41 19,697 33,012 +2,054
Dec12 120817 96.04 97.15 95.90 96.91 +0.40 24,756 96,448 +1,062
Jan13 120817 96.46 97.57 96.46 97.33 +0.38 7,428 22,488 +2,607
Feb13 120817 96.78 97.84 96.78 97.62 +0.35 4,028 13,389 +1,607
Mar13 120817 97.14 97.96 97.09 97.75 +0.31 3,308 12,062 +476
Apr13 120817 97.19 97.94 97.10 97.73 +0.24 1,431 4,120 -68
May13 120817 97.16 97.80 97.02 97.60 +0.15 1,227 5,259 +48
Jun13 120817 97.03 97.60 96.75 97.38 +0.06 5,322 27,660 +1,298
Jul13 120817 97.12 97.12 97.12 97.12 unch 648 2,390 +4
Aug13 120817 96.82 96.82 96.82 96.82 -0.04 604 3,657 -30
Sep13 120817 96.50 96.50 96.50 96.50 -0.06 552 8,111 +150
Oct13 120817 96.18 96.18 96.18 96.18 -0.07 272 1,990 +102
Nov13 120817 95.86 95.86 95.86 95.86 -0.08 339 3,198 +110
Dec13 120817 95.54 95.79 95.16 95.55 -0.08 5,239 64,015 +227
Total Volume and Open Interest 168,885 475,139 +7,487
US Dollar Index(ICE)
Sep12 120817 82.445 82.825 82.380 82.662 +0.245 12,114 61,186 -606
Dec12 120817 82.830 83.100 82.830 82.978 +0.245 26 795 +8
Mar13 120817 83.368 83.368 83.368 83.368 +0.245      
Total Volume and Open Interest 12,140 61,981 -598
Australian Dollar(CME)
Sep12 120817 104.85 105.00 103.83 103.94 -0.98 90,526 182,149 +6,774
Dec12 120817 103.98 104.06 102.97 103.09 -0.97 68 914 +17
Mar13 120817 102.28 103.22 102.28 102.28 -0.94 0 4 +0
Total Volume and Open Interest 90,594 183,078 +6,791
British Pound(CME)
Sep12 120817 157.35 157.38 156.73 156.90 -0.48 74,954 110,034 -3,478
Dec12 120817 157.18 157.34 156.85 156.86 -0.48 53 463 +16
Mar13 120817 156.84 157.31 156.84 156.84 -0.47 32 78 +2
Total Volume and Open Interest 75,039 110,582 -3,460
Canadian Dollar(CME)
Sep12 120817 101.30 101.34 100.92 101.08 -0.26 74,389 120,480 +7,357
Dec12 120817 101.12 101.12 100.75 100.87 -0.25 526 8,739 +107
Mar13 120817 100.63 100.88 100.63 100.63 -0.25 72 1,507 +40
Jun13 120817 100.29 100.61 100.29 100.38 -0.23 11 381 +9
Total Volume and Open Interest 75,023 131,184 +7,526
Japanese Yen(CME)
Sep12 120817 126.07 126.23 125.66 125.74 -0.44 74,690 144,262 -5,554
Dec12 120817 126.34 126.34 125.83 125.86 -0.44 361 1,217 +40
Mar13 120817 126.05 126.47 126.05 126.05 -0.42 0 37 +0
Total Volume and Open Interest 75,051 145,522 -5,514
Swiss Franc(CME)
Sep12 120817 102.93 103.14 102.37 102.65 -0.33 28,214 59,063 +2,506
Dec12 120817 103.15 103.20 102.88 102.88 -0.32 20 213 -1
Mar13 120817 103.16 103.49 103.16 103.16 -0.33 0 2 +0
Total Volume and Open Interest 28,234 59,278 +2,505
EuroFX(CME)
Sep12 120817 123.59 123.86 122.92 123.24 -0.42 160,227 318,134 +2,749
Dec12 120817 123.73 124.00 123.09 123.39 -0.42 353 5,597 +47
Mar13 120817 123.95 123.98 123.50 123.57 -0.41 2 95 +0
Total Volume and Open Interest 160,584 324,366 +2,798
Mexican Peso(CME)
Sep12 120817 757.5 760.2 753.0 759.2 unch 37,878 179,014 -1,060
Oct12 120817 757.2 757.5 757.2 757.2 unch      
Total Volume and Open Interest 51,132 214,347 +7,351
Brazilian Real(CME)
Sep12 120817 494.05 495.00 493.10 494.85 +0.85 38 3,796 -21
Oct12 120817 492.15 492.90 491.00 492.70 +0.85 115 807 -75
Nov12 120817 490.55 490.55 489.70 490.55 +0.85      
Dec12 120817 488.40 488.40 487.55 488.40 +0.85 2 142 +1
Total Volume and Open Interest 155 17,085 -95
30-Year T-Bonds(CBOT)
Sep12 120817 145~180 146~080 145~150 145~280 +0~090 375,258 587,382 -2,462
Dec12 120817 146~100 146~300 146~050 146~180 +0~090 4,336 7,060 +732
Mar13 120817 145~260 145~260 145~170 145~260 +0~090 0 3 +0
Total Volume and Open Interest 379,594 594,445 -1,730
10-Year T-Notes(CBOT)
Sep12 120817 132~110 132~215 132~100 132~160 +0~045 1,217,534 1,605,569 -10,581
Dec12 120817 131~100 131~185 131~085 131~135 +0~050 21,261 42,077 +10,245
Mar13 120817 130~185 130~185 130~135 130~185 +0~050      
Total Volume and Open Interest 1,238,795 1,647,646 -336
5-Year T-Notes(CBOT)
Sep12 120817 123~104 123~122 123~102 123~112 +0~009 449,229 1,180,737 -3,464
Dec12 120817 123~058 123~069 123~051 123~062 +0~011 13,101 30,877 +7,573
Mar13 120817 122~110 122~110 122~099 122~110 +0~011      
Total Volume and Open Interest 462,330 1,211,614 +4,109
2 Year T-Notes(CBOT)
Sep12 120817 110~018 110~021 110~018 110~020 unch 215,317 940,003 -4,712
Dec12 120817 110~018 110~019 110~018 110~018 unch 14,119 76,019 +8,263
Mar13 120817 109~084 109~084 109~084 109~084 unch      
Total Volume and Open Interest 229,436 1,016,022 +3,551
Eurodollars(CME)
Sep12 120817 99.582 99.590 99.582 99.585 unch 100,991 822,990 +1,809
Dec12 120817 99.595 99.595 99.580 99.585 -0.005 119,022 898,212 -7,439
Mar13 120817 99.570 99.575 99.560 99.565 -0.005 126,939 668,740 -10,353
Jun13 120817 99.545 99.550 99.535 99.540 -0.005 163,140 643,871 -1,091
Sep13 120817 99.510 99.515 99.500 99.510 unch 146,110 684,031 +1,932
Dec13 120817 99.460 99.465 99.450 99.460 unch 138,148 632,027 -375
Mar14 120817 99.405 99.415 99.395 99.410 +0.005 142,300 543,761 -32
Jun14 120817 99.335 99.350 99.325 99.345 +0.010 149,604 440,436 -1,759
Sep14 120817 99.255 99.280 99.250 99.270 +0.015 134,506 350,213 -741
Dec14 120817 99.160 99.195 99.155 99.180 +0.020 150,649 351,294 +6,046
Mar15 120817 99.080 99.115 99.070 99.100 +0.020 105,133 341,648 -2,360
Jun15 120817 0.666 0.706 0.656 0.691 +0.025 142,687 336,498 +17,126
Sep15 120817 0.526 0.576 0.516 0.561 +0.030 74,558 250,991 +3,180
Dec15 120817 0.366 0.421 0.356 0.406 +0.035 68,642 187,580 +7,243
Mar16 120817 0.221 0.276 0.211 0.261 +0.040 45,005 115,951 +1,072
Jun16 120817 0.066 0.126 0.061 0.106 +0.040 44,758 99,311 -1,796
Sep16 120817 6.465 6.525 6.465 6.505 +0.040 24,727 90,388 -1,522
Dec16 120817 6.305 6.365 6.295 6.345 +0.045 28,206 84,929 +2,733
Total Volume and Open Interest 1,954,786 7,753,501 +17,994
30 Day Federal Funds(CBOT)
Aug12 120817 99.865 99.865 99.863 99.863 unch 141 76,237 +104
Sep12 120817 99.860 99.865 99.855 99.860 unch 752 47,249 -22
Oct12 120817 99.860 99.865 99.855 99.860 unch 1,509 56,055 +473
Nov12 120817 99.855 99.865 99.855 99.860 unch 1,265 40,814 +513
Dec12 120817 99.865 99.870 99.860 99.865 unch 1,832 27,670 +106
Jan13 120817 99.860 99.865 99.860 99.860 unch 762 19,245 +479
Total Volume and Open Interest 21,601 450,902 +6,070
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Sep12 120817 99.675 99.675 99.675 99.675 -0.005      
Dec12 120817 99.683 99.683 99.683 99.683 -0.002      
Mar13 120817 99.698 99.698 99.698 99.698 -0.002      
Jun13 120817 99.713 99.713 99.713 99.713 -0.002      
Sep13 120817 99.715 99.715 99.715 99.715 +0.005      
Dec13 120817 99.715 99.715 99.715 99.715 +0.005      
Mar14 120817 99.715 99.715 99.715 99.715 +0.005      
Jun14 120817 99.575 99.575 99.575 99.575 +0.005      
Sep14 120817 99.435 99.435 99.435 99.435 +0.005      
Dec14 120817 99.660 99.660 99.660 99.660 +0.025      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Sep12 120817 99.68 99.68 99.68 99.68 0.00 0 1,721 +0
Dec12 120817 99.68 99.68 99.68 99.68 0.00 0 710 +0
Mar13 120817 99.70 99.70 99.70 99.70 0.00 0 183 +0
Jun13 120817 99.71 99.71 99.71 99.71 0.00 0 201 +0
Sep13 120817 99.71 99.71 99.71 99.71 +0.00 0 305 +0
Dec13 120817 99.71 99.71 99.71 99.71 +0.00 0 384 +0
Mar14 120817 99.71 99.71 99.71 99.71 +0.00 0 344 +0
Jun14 120817 99.57 99.57 99.57 99.57 +0.00      
Total Volume and Open Interest 0 3,852 +0
Japanese Gov't Bonds(SGX)
Sep12 120817 143.43 143.60 143.29 143.53 +0.12 4,744 18,183 -332
Dec12 120817 143.12 143.12 143.12 143.12 +0.12 0 7 +0
Mar13 120817 141.03 141.03 141.03 141.03 +0.12      
Total Volume and Open Interest 4,744 18,190 -332
Euro-Bund(EUREX)
Sep12 120817 141.73 142.22 141.45 142.12 +0.34 594,259 857,343 -2,381
Dec12 120817 139.99 140.47 139.86 140.40 +0.34 6,132 12,915 +3,499
Mar13 120817 140.36 140.36 140.36 140.36 +0.34      
Total Volume and Open Interest 600,391 870,258 +1,118
Euro-Bobl(EUREX)
Sep12 120817 126.84 127.14 126.76 127.08 +0.21 358,536 629,022 +9,075
Dec12 120817 125.22 125.41 125.14 125.41 +0.20 4,890 32,175 +4,672
Mar13 120817 125.41 125.41 125.41 125.41 +0.20      
Total Volume and Open Interest 363,426 661,197 +13,747
3-Mth Euribor(EUREX)
Sep12 120817 99.725 99.725 99.725 99.725 +0.015 0 3,182 +0
Dec12 120817 99.765 99.765 99.765 99.765 +0.025 0 1,420 +0
Mar13 120817 99.765 99.765 99.765 99.765 +0.025 0 1,293 +0
Total Volume and Open Interest 0 7,502 +0
Long Gilt(LIFFE)
Sep12 120817 119~20 119~30 119~18 119~29 +0~05 135,371 349,420 -6,655
Dec12 120817 118~23 118~28 118~23 118~28 +0~06 1,975 1,665 +1,531
Total Volume and Open Interest 137,346 351,085 -5,124
3-Mth Short Sterling(LIFFE)
Sep12 120817 99.34 99.34 99.33 99.34 +0.01 45,718 345,013 +353
Dec12 120817 99.36 99.39 99.35 99.38 +0.02 56,789 382,469 +6,305
Mar13 120817 99.37 99.40 99.35 99.39 +0.02 76,527 302,633 +2,283
Jun13 120817 99.36 99.40 99.35 99.38 +0.02 83,372 288,516 +2,343
Sep13 120817 99.34 99.39 99.33 99.37 +0.02 60,038 352,291 -4,831
Dec13 120817 99.31 99.35 99.28 99.33 +0.02 43,058 237,512 +1,940
Total Volume and Open Interest 507,214 2,631,339 +10,832
3-Mth Euribor(LIFFE)
Sep12 120817 99.710 99.735 99.710 99.725 +0.015 45,027 448,827 +4,443
Dec12 120817 99.745 99.770 99.730 99.765 +0.025 56,054 516,186 +6,583
Mar13 120817 99.745 99.775 99.725 99.765 +0.025 57,950 444,268 +1,795
Total Volume and Open Interest 552,984 3,568,942 +33,229
3-Mth Aus T-Bills(SFE)
Sep12 120817 96.40 96.43 96.39 96.43 +0.02 18,463 133,673 -1,138
Dec12 120817 96.59 96.62 96.55 96.61 +0.02 40,759 162,466 +6,391
Mar13 120817 96.69 96.72 96.64 96.70 +0.02 18,464 108,396 +417
Jun13 120817 96.69 96.72 96.63 96.71 +0.03 9,276 86,509 +503
Sep13 120817 96.63 96.66 96.57 96.65 +0.03 2,881 56,523 +176
Dec13 120817 96.54 96.58 96.50 96.58 +0.03 1,045 43,546 +102
Mar14 120817 96.47 96.51 96.44 96.51 +0.03 909 28,378 +549
Jun14 120817 96.40 96.45 96.38 96.44 +0.03 755 16,071 +234
Sep14 120817 96.33 96.39 96.33 96.37 +0.02 19 1,885 +14
Dec14 120817 96.25 96.33 96.25 96.30 +0.02 16 573 +12
Total Volume and Open Interest 92,587 638,069 +7,260
10-Year Aus T-Bonds(SFE)
Sep12 120817 96.62 96.65 96.58 96.62 +0.01 70,165 388,943 +16,865
Dec12 120817 96.62 96.62 96.62 96.62 +0.01      
Total Volume and Open Interest 70,165 388,943 +16,865
3-Year Aus T-Bonds(SFE)
Sep12 120817 97.15 97.18 97.10 97.15 +0.01 231,103 483,781 +9,334
Dec12 120817 97.15 97.15 97.15 97.15 +0.01      
Total Volume and Open Interest 231,103 483,781 +9,334
Gold(CMX)
Aug12 120817 1617.8 1617.8 1611.4 1616.3 +0.2 280 461 -339
Oct12 120817 1614.7 1620.7 1611.3 1617.3 +0.2 1,950 29,426 +294
Dec12 120817 1616.7 1623.0 1613.3 1619.4 +0.2 101,682 245,155 -1,866
Feb13 120817 1619.7 1624.5 1616.6 1621.6 +0.2 1,484 21,612 -417
Apr13 120817 1622.3 1625.3 1618.3 1623.6 +0.2 532 13,735 -271
Jun13 120817 1623.7 1627.6 1620.7 1625.7 +0.2 328 18,968 +40
Aug13 120817 1625.8 1630.0 1624.2 1627.8 +0.2 267 4,124 +11
Oct13 120817 1629.0 1630.0 1626.6 1630.0 +0.2 10 757 +10
Dec13 120817 1633.6 1633.9 1628.6 1632.3 +0.1 201 9,306 -33
Feb14 120817 1634.9 1634.9 1634.9 1634.9 +0.1 0 2,261 +0
Apr14 120817 1637.4 1637.4 1637.4 1637.4 -0.1 0 3,606 +0
Jun14 120817 1640.2 1640.2 1640.2 1640.2 -0.1 81 7,779 -45
Total Volume and Open Interest 108,131 386,055 -2,132
Silver(CMX)
Sep12 120817 2812.0 2829.0 2796.0 2800.2 -21.0 30,348 41,748 -3,101
Dec12 120817 2821.5 2838.0 2805.0 2808.7 -21.1 10,432 48,028 +504
Mar13 120817 2829.0 2836.5 2815.8 2815.8 -21.0 1,526 4,299 -834
May13 120817 2820.0 2820.0 2818.9 2818.9 -20.6 39 3,587 +23
Jul13 120817 2821.2 2821.2 2821.2 2821.2 -20.5 42 4,774 -10
Sep13 120817 2823.6 2823.6 2823.6 2823.6 -20.4 15 1,973 -3
Dec13 120817 2826.0 2826.0 2825.8 2825.8 -20.9 42 12,051 +9
Total Volume and Open Interest 42,534 125,645 -3,348
Platinum(NYMEX)
Oct12 120817 1441.4 1475.5 1435.5 1473.1 +37.9 6,603 49,330 -58
Jan13 120817 1451.0 1476.3 1447.2 1475.0 +37.2 222 4,507 +75
Apr13 120817 1448.0 1477.5 1448.0 1477.4 +37.2 7 253 +3
Jul13 120817 1478.4 1478.4 1478.4 1478.4 +37.2 0 1 +0
Total Volume and Open Interest 6,832 54,094 +20
Palladium(NYMEX)
Sep12 120817 583.75 608.80 582.90 605.10 +21.65 3,971 16,799 -1,326
Dec12 120817 588.85 639.65 586.60 606.90 +21.50 1,819 7,426 +1,545
Mar13 120817 607.95 607.95 607.95 607.95 +21.55      
Total Volume and Open Interest 5,790 24,226 +219
Copper(CMX)
Sep12 120817 338.25 342.45 337.50 341.95 +3.70 35,969 55,850 -741
Dec12 120817 339.30 343.50 338.55 342.80 +3.45 7,292 71,400 +1,389
Mar13 120817 340.70 344.35 340.60 343.85 +3.40 533 12,195 +158
May13 120817 344.00 344.55 343.90 344.50 +3.35 194 2,687 -9
Jul13 120817 344.80 345.10 344.80 344.95 +3.30 29 2,349 -8
Total Volume and Open Interest 44,326 157,004 +760
DJIA Index(CBOT)
Sep12 120817 13230 13255 13214 13247 +22 132 11,057 +57
Dec12 120817 13163 13163 13141 13163 +22 0 27 +0
Mar13 120817 13089 13089 13067 13089 +22      
Jun13 120817 13013 13013 12991 13013 +22      
Total Volume and Open Interest 132 11,084 +57
E-mini DJIA Index(CBOT)
Sep12 120731 12999 13056 12933 12949 -52 104,687 95,381 +1,611
Dec12 120731 12973 12973 12868 12868 -52 6 168 -2
Mar13 120731 12794 12794 12794 12794 -59 0 2 +0
Jun13 120731 12718 12718 12718 12718 -59 0 38 +0
Total Volume and Open Interest 104,693 95,589 +1,609
S & P 500(CME)
Sep12 120817 1413.80 1416.80 1410.90 1415.20 +2.10 4,897 221,067 -223
Dec12 120817 1408.20 1409.10 1408.10 1408.20 +2.10 563 14,440 +492
Mar13 120817 1401.40 1402.20 1401.20 1401.40 +2.20 12 1,168 -10
Jun13 120817 1394.60 1395.40 1394.40 1394.60 +2.20 30 32 +12
Total Volume and Open Interest 5,502 236,707 +271
S & P 500 E-Mini(Globex)
Sep12 120817 1413.75 1416.75 1410.75 1415.25 +2.25 1,103,484 2,897,590 +12,861
Dec12 120817 1406.75 1409.75 1403.75 1408.25 +2.25 2,578 36,428 +229
Total Volume and Open Interest 1,106,175 2,935,707 +13,142
NASDAQ 100(CME)
Sep12 120817 2767.50 2781.00 2763.50 2776.00 +12.50 3,142 11,245 +1,678
Dec12 120817 2768.80 2770.00 2768.80 2768.80 +12.50 0 7 +0
Mar13 120817 2763.30 2763.30 2750.80 2763.30 +12.50      
Total Volume and Open Interest 3,142 11,252 +1,678
NASDAQ 100 E-Mini(Globex)
Sep12 120817 2765.80 2780.50 2763.30 2776.00 +12.50 162,515 421,936 +12,501
Dec12 120817 2757.50 2773.00 2757.50 2768.80 +12.50 227 332 -187
Total Volume and Open Interest 162,742 422,277 +12,314
S & P Midcap 400(CME)
Sep12 120817 975.70 977.00 971.00 975.70 +4.50 74 2,068 +73
Dec12 120817 971.80 971.80 967.30 971.80 +4.50      
Mar13 120817 969.80 969.80 965.30 969.80 +4.50      
Total Volume and Open Interest 74 2,068 +73
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Sep12 120817 9135 9230 9105 9220 +85 1,964 31,183 +66
Dec12 120817 9160 9175 9090 9175 +85 2 44 +0
Total Volume and Open Interest 1,966 31,227 +66
Nikkei 225(SGX)
Sep12 120817 9045 9180 9035 9175 +95 65,913 184,762 +2,078
Dec12 120817 9060 9120 9045 9110 +95 535 10,168 +201
Mar13 120817 9100 9100 9100 9100 +95 0 48 +0
Total Volume and Open Interest 66,463 203,449 +2,266
CAC 40(EURONEXT)
Aug12 120817 3494.5 3500.5 3475.5 3490.0 +11.5 154,284 262,752 -77,294
Sep12 120817 3493.0 3495.0 3469.5 3481.5 +9.5 109,113 245,839 +74,133
Oct12 120817 3464.0 3476.5 3460.5 3469.0 +9.0 21 7 +2
Total Volume and Open Interest 263,423 508,706 -3,159
Hang Seng Index(HKFE)
Aug12 120817 20031 20173 20019 20115 +193 59,781 88,616 -2,070
Sep12 120817 19895 20085 19895 20029 +193 626 10,298 +31
Total Volume and Open Interest 60,520 104,900 -2,093
DAX(EUREX)
Sep12 120817 7010.0 7055.0 6999.5 7035.5 +43.0 89,877 160,702 +1,321
Dec12 120817 7014.0 7050.0 7003.0 7035.5 +43.0 122 11,374 +11
Mar13 120817 7012.5 7037.5 7012.5 7037.5 +43.0 12 833 +3
Total Volume and Open Interest 90,011 172,909 +1,335
FT-SE 100(EURONEXT)
Sep12 120817 5838.50 5853.00 5827.50 5844.50 +20.50 72,489 643,467 +1,192
Dec12 120817 5809.00 5820.00 5800.00 5815.50 +21.50 18 881 +38
Mar13 120817 5773.50 5773.50 5773.50 5773.50 +20.50 0 227 +0
Total Volume and Open Interest 72,507 644,575 +1,230
SPI 200(SFE)
Sep12 120817 4279.0 4337.0 4276.0 4330.0 +47.0 24,589 256,046 +4,974
Dec12 120817 4283.0 4330.0 4283.0 4330.0 +49.0 56 6,086 +21
Mar13 120817 4276.0 4294.0 4276.0 4294.0 +49.0 0 1,404 +0
Total Volume and Open Interest 24,795 270,900 +5,145
GSCI(CME)
Sep12 120817 666.00 668.00 665.50 668.00 +0.50 307 8,630 +21
Oct12 120817 665.50 668.50 665.50 668.50 +0.20      
Nov12 120817 669.00 669.00 667.85 669.00 +0.20      
Total Volume and Open Interest 307 8,630 -569
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

Quotes and Charts! https://www.mrci.com/ohlc/ohlc-all.php

MRCI is delighted to provide our new Futures SuperCharts via End-of-Day Commodity Quotes pages.

There are now links not only to the Nearby Weekly and Monthly charts for each particular commodity but also to the daily Superchart for each delivery month --- over which you can even hover!

No more toggling from one section to another.  Now MRCI's tables of daily OHLC, volume, and open interest data offer you immediate access to the relevant charts

--- all in one place and at your fingertips.  Try it --- you'll like it!

To learn more about the features of Futures SuperCharts, please visit: https://www.mrci.com/tutorials/supercharts.pdf