Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon August 20, 2012
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Sep12 120820 1670.25 1705.50 1667.00 1703.75 +32.75 11,740 35,646 -320
Nov12 120820 1646.00 1685.00 1641.00 1683.50 +37.75 90,859 359,210 +511
Jan13 120820 1637.00 1674.25 1633.00 1673.75 +36.75 8,641 89,358 +409
Mar13 120820 1556.00 1580.00 1549.00 1578.25 +24.00 6,124 83,362 +138
May13 120820 1472.75 1487.00 1463.50 1484.25 +13.50 3,526 85,129 -551
Jul13 120820 1444.00 1463.00 1440.00 1460.75 +15.00 2,627 58,753 +118
Aug13 120820 1412.00 1427.25 1410.00 1427.25 +14.50 0 309 +0
Sep13 120820 1361.25 1361.25 1345.75 1361.25 +15.50 2 358 +0
Nov13 120820 1283.00 1300.00 1275.75 1297.50 +14.00 1,417 25,592 +85
Jan14 120820 1298.00 1302.25 1288.25 1302.25 +14.00 28 224 +25
Mar14 120820 1302.75 1302.75 1288.75 1302.75 +14.00 0 33 +0
May14 120820 1302.75 1302.75 1288.75 1302.75 +14.00      
Jul14 120820 1306.75 1306.75 1292.75 1306.75 +14.00 0 9 +0
Aug14 120820 1301.50 1301.50 1287.50 1301.50 +14.00      
Total Volume and Open Interest 124,976 739,615 +416
Soybean Meal(CBOT)
Sep12 120820 522.60 533.50 519.80 532.60 +9.90 10,255 39,153 -143
Oct12 120820 509.70 521.90 507.40 521.40 +11.70 8,567 38,116 +1,551
Dec12 120820 499.50 513.40 497.30 512.80 +12.90 27,227 112,260 -313
Jan13 120820 488.90 501.90 487.20 501.70 +12.60 2,759 15,813 +1,108
Mar13 120820 457.90 466.20 456.80 465.90 +8.00 1,143 14,756 +515
May13 120820 420.80 425.70 417.70 424.80 +4.00 1,412 14,714 +392
Jul13 120820 408.50 412.90 406.20 412.30 +4.10 583 14,389 +35
Aug13 120820 398.00 398.40 393.00 397.50 +4.50 112 776 +47
Sep13 120820 379.80 380.00 374.50 379.10 +4.60 71 788 +44
Oct13 120820 355.20 357.80 351.00 356.90 +3.50 49 1,925 +9
Total Volume and Open Interest 52,765 258,909 +3,309
Soybean Oil(CBOT)
Sep12 120820 53.14 54.10 53.04 53.89 +0.78 17,545 48,851 -4,135
Oct12 120820 53.35 54.29 53.32 54.10 +0.78 10,660 30,760 +251
Dec12 120820 53.79 54.73 53.65 54.53 +0.79 34,565 152,586 -2,323
Jan13 120820 54.06 54.96 53.96 54.76 +0.80 5,234 31,628 +1,106
Mar13 120820 54.07 54.99 54.07 54.82 +0.78 2,181 19,327 -11
May13 120820 54.19 54.99 54.05 54.78 +0.73 2,719 12,589 -147
Jul13 120820 54.29 55.03 54.18 54.87 +0.69 1,008 13,883 +62
Aug13 120820 54.29 54.59 53.97 54.59 +0.62 368 2,495 -98
Sep13 120820 54.22 54.22 53.61 54.22 +0.61 133 1,567 +2
Oct13 120820 53.51 53.67 52.97 53.59 +0.62 102 2,522 +33
Total Volume and Open Interest 75,882 324,355 -5,477
Canola(WCE)
Nov12 120820 609.2 622.0 607.6 621.4 +13.3 5,819 132,268 -737
Jan13 120820 614.3 626.7 613.0 626.1 +13.7 1,934 48,940 +1,326
Mar13 120820 614.4 627.7 614.4 627.7 +13.4 1,070 16,389 +866
May13 120820 610.1 617.0 607.7 617.0 +9.7 544 19,222 +46
Jul13 120820 602.0 611.6 602.0 611.6 +8.6 212 3,638 +128
Total Volume and Open Interest 9,579 222,362 +1,629
Corn(CBOT)
Sep12 120820 799.00 817.50 798.75 815.25 +16.75 53,110 151,447 -5,877
Dec12 120820 807.25 825.00 807.25 823.75 +16.50 116,593 678,060 +10,571
Mar13 120820 807.50 825.00 807.50 824.00 +16.25 20,355 163,751 +2,282
May13 120820 802.00 817.75 802.00 816.50 +16.00 6,592 44,603 +1,803
Jul13 120820 788.25 804.00 787.75 802.75 +15.00 9,306 97,584 +1,908
Sep13 120820 679.75 689.25 677.00 689.25 +13.50 616 13,281 +365
Dec13 120820 635.00 648.25 635.00 648.25 +12.50 2,235 74,474 +740
Mar14 120820 644.25 652.00 639.75 652.00 +12.25 10 1,611 +5
May14 120820 654.00 654.00 641.50 654.00 +12.50 10 365 -5
Jul14 120820 649.50 655.00 643.25 655.00 +11.75 11 985 -8
Total Volume and Open Interest 208,884 1,230,950 +11,807
Wheat(CBOT)
Sep12 120820 874.00 883.50 866.75 879.50 +5.00 25,173 61,245 -6,071
Dec12 120820 893.75 906.00 887.50 902.75 +8.25 52,087 246,081 +6,426
Mar13 120820 902.00 914.25 896.25 912.25 +9.50 6,550 54,069 +1,890
May13 120820 886.25 901.50 882.00 901.25 +14.75 607 14,158 -113
Jul13 120820 842.00 854.50 838.25 853.75 +11.25 1,399 47,463 +172
Sep13 120820 842.00 854.25 841.00 854.25 +10.75 58 1,504 -3
Total Volume and Open Interest 86,206 453,237 +2,346
Wheat(KCBT)
Sep12 120820 885.00 894.50 878.25 891.00 +5.50 6,507 39,607 -1,570
Dec12 120820 908.50 919.00 902.50 915.50 +5.75 6,716 75,361 +828
Mar13 120820 917.75 928.00 912.50 925.25 +6.50 940 18,349 +191
May13 120820 912.50 923.75 910.75 922.25 +6.50 203 7,738 +63
Jul13 120820 862.50 874.00 860.75 873.25 +3.25 233 12,738 +48
Sep13 120820 868.75 880.00 868.75 878.25 +2.25 102 566 +42
Total Volume and Open Interest 14,811 155,239 -400
Wheat(MGE)
Sep12 120820 927.00 935.00 922.50 931.00 +3.50 1,278 10,447 -243
Dec12 120820 939.25 947.50 935.00 943.75 +3.75 1,596 19,134 +332
Mar13 120820 948.75 956.00 943.25 952.25 +2.25 289 6,933 +58
May13 120820 953.75 959.00 950.00 959.00 +3.00 36 1,164 +11
Jul13 120820 955.25 961.00 953.00 960.50 +2.50 20 379 +5
Total Volume and Open Interest 3,275 40,426 +205
Oats(CBOT)
Sep12 120820 385.00 389.00 383.75 388.50 +4.75 40 950 -30
Dec12 120820 385.00 389.75 383.25 388.75 +5.00 259 9,010 -9
Mar13 120820 387.00 388.75 384.25 388.75 +3.25 62 671 +36
May13 120820 391.75 391.75 388.50 391.75 +3.25 0 28 +0
Total Volume and Open Interest 361 10,671 -3
Rough Rice(CBOT)
Sep12 120820 15.36 15.61 15.36 15.60 +0.18 877 6,901 -285
Nov12 120820 15.69 15.88 15.65 15.88 +0.18 507 5,858 +343
Jan13 120820 15.94 16.17 15.94 16.17 +0.18 19 1,016 +4
Mar13 120820 16.42 16.42 16.25 16.42 +0.17 0 114 +0
Total Volume and Open Interest 1,403 13,919 +62
Live Cattle(CME)
Aug12 120820 121.135 121.385 120.950 121.350 +0.270 4,385 6,793 -1,868
Oct12 120820 125.300 125.680 125.150 125.480 +0.195 24,912 131,285 -2,867
Dec12 120820 128.100 128.800 128.075 128.735 +0.535 8,751 72,925 -4
Feb13 120820 131.350 132.150 131.350 132.100 +0.415 6,338 36,635 -787
Apr13 120820 134.935 135.750 134.935 135.700 +0.550 2,439 24,885 +531
Jun13 120820 132.150 132.650 132.000 132.575 +0.540 978 10,226 +173
Total Volume and Open Interest 48,170 287,078 -4,649
Feeder Cattle(CME)
Aug12 120820 140.600 141.150 140.200 140.550 +0.115 1,314 5,191 -140
Sep12 120820 142.500 142.950 141.900 142.800 +0.600 2,728 6,509 +569
Oct12 120820 143.735 144.250 142.880 144.050 +0.550 1,913 12,831 +137
Nov12 120820 144.950 145.500 144.130 144.950 +0.265 766 4,892 +37
Jan13 120820 147.400 147.950 146.880 147.735 +0.635 457 4,013 +25
Mar13 120820 150.035 150.500 149.650 150.300 +0.250 188 1,300 +62
Apr13 120820 151.400 151.850 151.250 151.450 +0.015 54 569 +28
Total Volume and Open Interest 7,473 36,135 +748
Lean Hogs(CME)
Oct12 120820 76.450 76.450 75.725 75.900 -0.300 11,613 93,697 -1,271
Dec12 120820 73.635 74.080 73.200 73.600 unch 6,478 53,714 +766
Feb13 120820 81.050 81.400 80.725 81.100 -0.100 3,051 31,241 +97
Apr13 120820 88.700 88.900 88.300 88.700 unch 1,175 21,331 -63
May13 120820 96.480 96.650 96.135 96.500 unch 24 878 +6
Jun13 120820 99.650 99.830 99.230 99.635 +0.085 735 13,238 +137
Jul13 120820 99.000 99.350 98.900 99.350 -0.050 328 3,688 -148
Aug13 120820 97.900 98.150 97.750 97.950 +0.200 872 2,811 +357
Total Volume and Open Interest 24,570 222,139 +49
Class III Milk(CME)
Aug12 120820 17.67 17.67 17.63 17.65 -0.01 194 4,288 +123
Sep12 120820 19.45 19.57 19.03 19.05 -0.52 653 5,308 +87
Oct12 120820 20.08 20.25 19.83 19.88 -0.37 585 4,563 +230
Nov12 120820 19.92 20.14 19.85 19.86 -0.24 303 3,530 +143
Dec12 120820 19.95 20.15 19.84 19.87 -0.21 218 3,220 +76
Total Volume and Open Interest 2,309 27,408 +858
Cocoa(ICE)
Sep12 120820 2500 2509 2440 2465 -22 8,524 3,248 -4,835
Dec12 120820 2442 2463 2383 2408 -34 19,158 101,074 +2,228
Mar13 120820 2454 2473 2400 2420 -34 3,913 42,124 +751
May13 120820 2472 2474 2413 2431 -33 900 15,660 +9
Jul13 120820 2479 2479 2429 2441 -31 208 10,013 +73
Sep13 120820 2450 2450 2438 2449 -29 91 4,649 +2
Dec13 120820 2445 2456 2445 2456 -30 22 6,066 +7
Total Volume and Open Interest 32,818 188,072 -1,764
Coffee "C"(ICE)
Sep12 120820 160.65 163.45 160.30 161.20 +0.90 5,359 13,296 -2,413
Dec12 120820 163.50 166.60 163.20 164.55 +1.35 11,307 82,518 +2,268
Mar13 120820 167.50 170.30 167.15 168.30 +1.20 2,204 27,356 +140
May13 120820 170.95 172.95 169.90 170.90 +1.10 513 6,847 +98
Jul13 120820 173.50 175.50 172.55 173.45 +1.05 378 5,071 +96
Sep13 120820 175.80 178.10 175.20 175.95 +0.95 209 1,516 +111
Total Volume and Open Interest 20,231 138,410 +410
Orange Juice(ICE)
Sep12 120820 120.50 127.30 120.50 125.65 +5.90 2,024 3,920 -776
Nov12 120820 107.75 112.30 107.75 110.95 +2.70 2,350 14,459 +458
Jan13 120820 110.45 113.55 110.45 112.25 +2.50 201 2,743 -31
Mar13 120820 114.00 115.45 114.00 114.40 +2.65 7 2,020 +4
May13 120820 115.35 116.30 115.35 116.30 +2.70 51 303 +50
Jul13 120820 116.35 118.20 116.35 118.20 +2.70 1 17 +1
Total Volume and Open Interest 4,634 23,475 -294
Sugar #11(ICE)
Oct12 120820 20.25 20.70 20.21 20.50 +0.32 36,169 299,273 -1,396
Mar13 120820 21.00 21.32 20.88 21.17 +0.27 26,035 167,068 -377
May13 120820 20.84 21.16 20.77 21.01 +0.20 11,110 47,450 +383
Jul13 120820 20.75 21.05 20.68 20.91 +0.16 9,200 76,606 +1,958
Oct13 120820 21.05 21.24 20.90 21.14 +0.15 5,386 40,342 +1,883
Mar14 120820 21.36 21.48 21.19 21.41 +0.12 1,558 25,249 +170
May14 120820 21.17 21.36 21.13 21.31 +0.13 363 6,926 +157
Jul14 120820 21.19 21.31 21.16 21.31 +0.14 49 6,147 -41
Total Volume and Open Interest 89,900 678,303 +2,732
London Cocoa(LCE)
Sep12 120820 1644 1644 1600 1605 -19 1,544 33,683 -708
Dec12 120820 1638 1643 1605 1610 -21 6,159 67,050 +38
Mar13 120820 1615 1627 1589 1596 -19 1,808 55,740 -392
May13 120820 1624 1628 1592 1597 -20 739 23,515 +149
Jul13 120820 1628 1631 1599 1601 -20 740 12,624 +69
Sep13 120820 1601 1601 1601 1601 -19 76 8,425 +253
Dec13 120820 1601 1601 1601 1601 -19 148 7,713 +0
Total Volume and Open Interest 11,214 209,348 -591
London Sugar(LCE)
Oct12 120820 564.30 569.80 560.60 566.20 +6.70 2,094 24,164 -387
Dec12 120820 557.60 565.20 556.30 562.10 +7.00 1,218 11,734 +561
Mar13 120820 562.80 568.40 560.30 565.60 +4.90 861 16,858 +498
May13 120820 563.40 568.70 561.40 566.30 +5.10 519 3,864 -90
Aug13 120820 558.00 563.20 558.00 562.70 +4.50 391 2,428 +18
Total Volume and Open Interest 5,238 61,843 +576
Cotton(ICE)
Oct12 120820 72.78 74.70 72.76 74.17 +1.51 35 354 -48
Dec12 120820 73.52 75.31 73.30 74.83 +1.53 7,507 127,842 -716
Mar13 120820 74.07 75.84 74.07 75.44 +1.45 695 35,349 -119
May13 120820 74.47 76.04 74.47 75.64 +1.20 94 6,122 -4
Jul13 120820 75.05 76.25 75.05 76.05 +1.00 78 6,494 +42
Oct13 120820 77.33 77.33 77.33 77.33 +1.13 0 5 +0
Total Volume and Open Interest 8,426 178,732 -848
Lumber(CME)
Sep12 120820 307.5 307.6 298.7 300.7 -8.0 1,590 2,841 -773
Nov12 120820 303.1 304.1 295.0 298.8 -4.6 1,447 5,547 +718
Jan13 120820 312.0 312.0 305.0 308.0 -4.0 350 1,376 +120
Mar13 120820 315.0 316.0 311.3 313.8 -4.5 18 282 +4
Total Volume and Open Interest 3,406 10,067 +69
Crude Oil(NYM)
Sep12 120820 96.36 96.53 95.02 95.97 -0.04 212,628 74,800 -32,669
Oct12 120820 96.64 96.83 95.32 96.26 -0.06 99,281 246,698 +10,337
Nov12 120820 96.87 97.10 95.63 96.56 -0.02 31,750 141,788 +4,018
Dec12 120820 97.20 97.45 96.00 96.91 unch 62,016 203,654 +536
Jan13 120820 97.64 97.79 96.45 97.34 +0.01 17,550 102,438 -142
Feb13 120820 97.90 97.93 96.88 97.65 +0.03 11,572 39,946 +570
Mar13 120820 97.97 97.98 97.02 97.80 +0.05 15,338 42,083 +1,929
Apr13 120820 98.00 98.04 97.34 97.81 +0.08 4,202 20,709 +326
May13 120820 97.69 97.74 97.01 97.74 +0.14 3,567 21,951 -130
Jun13 120820 97.80 97.80 96.80 97.57 +0.19 17,120 68,678 +385
Jul13 120820 97.18 97.34 96.82 97.33 +0.21 1,962 26,889 -271
Aug13 120820 97.21 97.21 96.51 97.04 +0.22 1,289 17,329 +78
Sep13 120820 96.48 96.74 96.45 96.74 +0.24 2,270 26,515 -13
Oct13 120820 96.00 96.44 96.00 96.44 +0.26 1,072 13,648 +204
Nov13 120820 95.80 96.15 95.80 96.15 +0.29 926 18,591 +9
Dec13 120820 95.87 95.98 95.12 95.85 +0.30 23,249 141,707 +1,246
Total Volume and Open Interest 521,076 1,484,845 -10,717
e-miNY Crude Oil(NYM)
Aug12 120719 89.975 92.950 89.850 92.650 +2.775 5,759 2,099 +71
Sep12 120820 96.375 96.550 95.025 95.975 -0.025 6,395 4,351 -17
Oct12 120820 96.750 96.875 95.325 96.250 -0.075 1,935 3,906 +127
Nov12 120820 96.850 97.050 95.700 96.550 -0.025 417 4,499 -70
Dec12 120820 97.325 97.325 96.300 96.900 unch 421 6,083 -170
Jan13 120820 97.000 97.350 97.000 97.350 +0.025 52 1,712 +2
Feb13 120820 97.675 97.675 97.650 97.650 +0.025 7 70 -1
Mar13 120820 97.800 97.800 97.800 97.800 +0.050 0 6 +0
Apr13 120820 97.800 97.800 97.800 97.800 +0.075 1 1 -1
May13 120820 97.750 97.750 97.750 97.750 +0.150      
Total Volume and Open Interest 9,228 20,830 -130
Heating Oil(NYM)
Sep12 120820 309.52 311.78 307.58 309.31 +0.05 52,285 70,983 -3,760
Oct12 120820 310.27 312.50 308.41 310.15 +0.10 37,107 52,531 +1,402
Nov12 120820 311.86 313.11 309.27 311.03 +0.21 19,160 42,060 -414
Dec12 120820 311.96 313.41 309.71 311.48 +0.28 21,882 43,096 +687
Jan13 120820 311.96 313.34 309.88 311.67 +0.32 6,934 27,158 +347
Feb13 120820 309.43 310.61 309.43 310.61 +0.33 2,792 11,342 -61
Mar13 120820 308.49 309.01 307.30 308.57 +0.32 5,054 20,406 -318
Apr13 120820 307.45 307.45 305.85 305.86 +0.32 3,339 19,791 +120
May13 120820 307.55 307.66 307.55 307.66 +0.50 1,645 9,006 -55
Jun13 120820 306.56 306.70 305.27 305.27 +0.59 2,644 9,334 +387
Jul13 120820 304.18 304.18 304.18 304.18 +0.67 414 2,511 +12
Aug13 120820 303.38 303.38 303.38 303.38 +0.77 138 886 +10
Sep13 120820 303.38 303.38 303.38 303.38 +0.87 22 813 +3
Oct13 120820 303.36 303.36 303.36 303.36 +0.92 28 465 -2
Total Volume and Open Interest 153,611 315,538 -1,661
Gasoline(NYMEX)
Sep12 120820 302.85 304.84 301.62 303.08 +0.33 46,999 60,721 -6,165
Oct12 120820 286.99 288.82 285.44 287.29 +0.45 41,367 73,045 +7,513
Nov12 120820 281.71 282.65 279.48 281.32 +0.13 13,795 40,047 +219
Dec12 120820 278.09 279.12 275.91 277.52 -0.13 11,844 45,639 +371
Jan13 120820 276.15 277.10 274.36 275.78 -0.21 4,670 17,790 -151
Feb13 120820 276.35 277.36 274.15 275.68 -0.21 2,208 8,473 +312
Mar13 120820 277.55 278.17 275.11 276.70 -0.19 1,439 8,913 +242
Apr13 120820 291.31 291.57 289.76 290.46 -0.10 499 5,210 +111
May13 120820 288.99 288.99 288.99 288.99 -0.05 261 2,838 +19
Jun13 120820 286.49 286.76 286.35 286.49 unch 450 5,704 +227
Total Volume and Open Interest 123,719 277,438 +2,802
e-miNY RBOB Gasoline(NYM)
Sep12 120820 303.00 303.10 303.00 303.10 +0.30      
Oct12 120820 287.30 287.30 287.29 287.30 +0.50      
Nov12 120820 281.30 281.32 281.30 281.30 +0.10      
Dec12 120820 277.50 277.52 277.50 277.50 -0.20      
Total Volume and Open Interest      
Natural Gas(NYM)
Sep12 120820 2.715 2.785 2.686 2.776 +0.057 189,446 95,869 -12,341
Oct12 120820 2.762 2.824 2.732 2.815 +0.051 101,192 173,473 +2,448
Nov12 120820 2.953 3.002 2.910 2.998 +0.053 70,083 217,500 +2,910
Dec12 120820 3.240 3.287 3.192 3.285 +0.050 26,446 55,092 +865
Jan13 120820 3.368 3.427 3.332 3.425 +0.050 31,756 147,242 +2,399
Feb13 120820 3.357 3.445 3.350 3.443 +0.051 8,787 29,314 +80
Mar13 120820 3.339 3.428 3.336 3.425 +0.051 8,513 54,462 +1,251
Apr13 120820 3.345 3.414 3.342 3.413 +0.052 7,989 66,409 -208
May13 120820 3.415 3.450 3.380 3.450 +0.050 1,571 18,230 +37
Jun13 120820 3.428 3.493 3.426 3.493 +0.048 1,675 14,107 +3
Jul13 120820 3.500 3.531 3.465 3.531 +0.046 1,240 14,759 -45
Aug13 120820 3.533 3.552 3.487 3.552 +0.046 648 11,255 +17
Sep13 120820 3.537 3.557 3.491 3.557 +0.047 1,011 9,006 -68
Oct13 120820 3.561 3.585 3.518 3.585 +0.049 2,591 40,823 +243
Nov13 120820 3.650 3.702 3.637 3.702 +0.050 604 18,608 +80
Dec13 120820 3.865 3.907 3.831 3.907 +0.050 369 17,381 -33
Total Volume and Open Interest 454,528 1,070,833 -2,278
Brent Crude Oil(ICE)
Oct12 120820 113.83 114.70 112.87 113.70 -0.01 204,772 287,087 +5,902
Nov12 120820 112.93 113.91 112.25 113.00 +0.02 81,212 181,208 +6,980
Dec12 120820 112.48 113.43 111.84 112.54 +0.01 82,991 138,825 +4,316
Jan13 120820 112.08 112.93 111.54 112.12 +0.01 21,950 42,014 +391
Feb13 120820 111.67 112.40 111.10 111.71 +0.02 14,199 37,611 +940
Mar13 120820 111.24 111.96 110.64 111.28 +0.04 14,364 33,411 +1,479
Apr13 120820 111.18 111.44 110.22 110.84 +0.05 7,985 18,756 +433
May13 120820 110.72 110.97 109.77 110.38 +0.08 5,588 17,299 +0
Jun13 120820 110.25 110.49 109.30 109.90 +0.10 19,067 46,934 +785
Jul13 120820 109.43 109.43 109.43 109.43 +0.11 4,951 17,836 -869
Aug13 120820 109.00 109.00 108.95 108.95 +0.13 3,477 16,735 +710
Sep13 120820 108.48 108.48 108.48 108.48 +0.14 4,534 19,234 +405
Oct13 120820 108.01 108.01 108.01 108.01 +0.15 3,044 13,079 +1,113
Nov13 120820 107.58 107.58 107.58 107.58 +0.17 1,636 13,210 -125
Total Volume and Open Interest 504,720 1,132,520 -3,221
Gas Oil(ICE)
Sep12 120820 979.25 984.75 972.00 979.00 -0.75 62,848 122,724 -1,754
Oct12 120820 979.00 984.50 971.75 979.00 -0.75 73,168 122,755 -2,799
Nov12 120820 975.25 980.50 968.25 975.50 -0.75 37,873 59,413 +2,624
Dec12 120820 970.50 976.00 964.25 971.00 -0.75 37,140 72,454 -1,491
Jan13 120820 966.75 972.75 962.75 968.00 -1.00 9,993 32,130 -2,203
Feb13 120820 964.00 968.50 960.25 964.00 -1.25 3,120 20,585 +499
Mar13 120820 958.75 963.00 954.75 959.25 -1.50 4,819 18,801 +58
Apr13 120820 954.25 956.25 951.75 954.00 -1.75 3,077 15,583 +260
May13 120820 949.00 952.50 946.75 948.75 -1.75 2,277 11,782 +144
Jun13 120820 944.75 948.00 940.50 944.50 -1.75 6,156 34,699 +347
Total Volume and Open Interest 248,810 596,640 -2,884
Ethanol(CBOT)
Aug12 120803 2.614 2.614 2.614 2.614 +0.049 76 45 -45
Sep12 120820 2.597 2.631 2.590 2.626 +0.036 370 940 -135
Oct12 120820 2.580 2.610 2.580 2.609 +0.039 453 979 -94
Nov12 120820 2.571 2.584 2.571 2.582 +0.039 120 1,831 +57
Dec12 120820 2.566 2.566 2.554 2.562 +0.033 63 1,543 -30
Jan13 120820 2.540 2.556 2.540 2.552 +0.031 73 1,621 -38
Feb13 120820 2.531 2.541 2.530 2.540 +0.031 26 1,332 +4
Mar13 120820 2.517 2.540 2.517 2.539 +0.036 18 1,416 -4
Total Volume and Open Interest 1,211 11,793 -194
WTI Crude Oil(ICE)
Sep12 120820 96.15 96.50 95.02 95.97 -0.04 27,588 20,133 -6,752
Oct12 120820 96.68 96.82 95.32 96.26 -0.06 33,402 66,603 +1,201
Nov12 120820 96.79 97.02 95.68 96.56 -0.02 11,384 34,209 +1,197
Dec12 120820 97.11 97.43 96.05 96.91 unch 18,021 95,831 -617
Jan13 120820 97.66 97.66 96.47 97.34 +0.01 6,620 22,930 +442
Feb13 120820 96.99 97.65 96.99 97.65 +0.03 3,079 13,845 +456
Mar13 120820 97.53 97.80 97.17 97.80 +0.05 3,725 12,631 +569
Apr13 120820 97.67 97.81 97.67 97.81 +0.08 2,211 4,541 +421
May13 120820 97.74 97.74 97.74 97.74 +0.14 1,597 5,278 +19
Jun13 120820 97.47 97.57 97.47 97.57 +0.19 7,155 30,540 +2,880
Jul13 120820 97.33 97.33 97.33 97.33 +0.21 570 2,425 +35
Aug13 120820 97.04 97.04 97.04 97.04 +0.22 402 3,585 -72
Sep13 120820 96.74 96.74 96.74 96.74 +0.24 393 8,071 -40
Oct13 120820 96.44 96.44 96.44 96.44 +0.26 324 1,979 -11
Nov13 120820 96.15 96.15 96.15 96.15 +0.29 172 3,298 +100
Dec13 120820 95.73 95.85 95.37 95.85 +0.30 3,880 64,904 +889
Total Volume and Open Interest 123,294 475,272 +133
US Dollar Index(ICE)
Sep12 120820 82.560 82.765 82.435 82.500 -0.162 19,638 60,273 -913
Dec12 120820 82.775 83.070 82.775 82.825 -0.153 36 817 +22
Mar13 120820 83.215 83.215 83.215 83.215 -0.153      
Total Volume and Open Interest 19,674 61,090 -891
Australian Dollar(CME)
Sep12 120820 104.07 104.42 103.92 104.26 +0.32 94,483 182,622 +473
Dec12 120820 103.36 103.53 103.09 103.40 +0.31 329 1,086 +172
Mar13 120820 102.60 102.60 102.28 102.60 +0.32 0 4 +0
Total Volume and Open Interest 94,812 183,723 +645
British Pound(CME)
Sep12 120820 156.96 157.17 156.76 157.08 +0.18 111,999 116,496 +6,462
Dec12 120820 156.96 157.11 156.84 157.04 +0.18 132 569 +106
Mar13 120820 157.02 157.02 156.84 157.02 +0.18 1 79 +1
Total Volume and Open Interest 112,132 117,151 +6,569
Canadian Dollar(CME)
Sep12 120820 101.09 101.20 100.93 101.13 +0.05 72,790 125,724 +5,244
Dec12 120820 100.91 100.98 100.73 100.92 +0.05 537 8,851 +112
Mar13 120820 100.62 100.69 100.60 100.68 +0.05 50 1,540 +33
Jun13 120820 100.41 100.42 100.38 100.42 +0.04 12 381 +0
Total Volume and Open Interest 73,449 136,621 +5,437
Japanese Yen(CME)
Sep12 120820 125.69 126.09 125.56 125.97 +0.23 101,185 143,080 -1,182
Dec12 120820 125.79 126.20 125.65 126.09 +0.23 313 1,267 +50
Mar13 120820 126.27 126.27 126.05 126.27 +0.22 1 37 +0
Total Volume and Open Interest 101,500 144,391 -1,131
Swiss Franc(CME)
Sep12 120820 102.75 103.03 102.42 102.84 +0.19 41,482 56,606 -2,457
Dec12 120820 102.87 103.08 102.87 103.07 +0.19 81 290 +77
Mar13 120820 103.34 103.34 103.16 103.34 +0.18 0 2 +0
Total Volume and Open Interest 41,563 56,898 -2,380
EuroFX(CME)
Sep12 120820 123.42 123.72 122.98 123.51 +0.27 221,999 314,898 -3,236
Dec12 120820 123.52 123.84 123.20 123.66 +0.27 1,105 5,801 +204
Mar13 120820 123.84 123.84 123.57 123.84 +0.27 9 96 +1
Total Volume and Open Interest 223,113 321,335 -3,031
Mexican Peso(CME)
Sep12 120820 760.0 762.5 758.0 760.5 +1.2 27,941 181,718 +2,704
Oct12 120820 758.5 758.5 757.2 758.5 +1.2      
Total Volume and Open Interest 29,774 218,032 +3,685
Brazilian Real(CME)
Sep12 120820 494.20 494.85 493.45 494.20 -0.65 69 3,810 +14
Oct12 120820 492.10 492.70 491.35 492.10 -0.60 31 788 -19
Nov12 120820 489.95 490.55 489.95 489.95 -0.60      
Dec12 120820 488.40 488.40 487.75 487.75 -0.65 1 142 +0
Total Volume and Open Interest 101 17,080 -5
30-Year T-Bonds(CBOT)
Sep12 120820 145~280 146~100 145~050 146~000 +0~040 402,633 578,671 -8,711
Dec12 120820 146~140 146~300 145~260 146~210 +0~030 8,671 9,694 +2,634
Mar13 120820 145~290 145~290 145~260 145~290 +0~030 2 3 +0
Total Volume and Open Interest 411,306 588,368 -6,077
10-Year T-Notes(CBOT)
Sep12 120820 132~165 132~220 132~055 132~165 +0~005 1,083,471 1,618,651 +13,082
Dec12 120820 131~120 131~190 131~025 131~135 unch 15,328 44,974 +2,897
Mar13 120820 130~185 130~185 130~185 130~185 unch      
Total Volume and Open Interest 1,098,799 1,663,625 +15,979
5-Year T-Notes(CBOT)
Sep12 120820 123~114 123~125 123~094 123~119 +0~007 481,219 1,189,759 +9,022
Dec12 120820 123~065 123~074 123~050 123~069 +0~007 10,125 37,043 +6,166
Mar13 120820 122~117 122~117 122~110 122~117 +0~007      
Total Volume and Open Interest 491,344 1,226,802 +15,188
2 Year T-Notes(CBOT)
Sep12 120820 110~020 110~022 110~017 110~021 +0~001 231,557 934,260 -5,743
Dec12 120820 110~017 110~019 110~016 110~018 unch 13,678 79,777 +3,758
Mar13 120820 109~084 109~084 109~084 109~084 unch      
Total Volume and Open Interest 245,235 1,014,037 -1,985
Eurodollars(CME)
Sep12 120820 99.588 99.588 99.582 99.585 unch 132,369 809,865 -13,125
Dec12 120820 99.585 99.595 99.580 99.585 unch 134,555 888,199 -10,013
Mar13 120820 99.565 99.575 99.560 99.565 unch 155,170 667,267 -1,473
Jun13 120820 99.540 99.550 99.535 99.545 +0.005 150,605 639,399 -4,472
Sep13 120820 99.510 99.520 99.500 99.515 +0.005 165,152 681,222 -2,809
Dec13 120820 99.455 99.475 99.445 99.465 +0.005 147,814 618,747 -13,280
Mar14 120820 99.415 99.430 99.395 99.420 +0.010 144,359 541,414 -2,347
Jun14 120820 99.345 99.365 99.325 99.360 +0.015 116,010 442,947 +2,511
Sep14 120820 99.275 99.295 99.250 99.290 +0.020 126,871 353,294 +3,081
Dec14 120820 99.185 99.210 99.155 99.200 +0.020 120,470 350,435 -859
Mar15 120820 99.105 99.135 99.075 99.120 +0.020 93,383 343,277 +1,629
Jun15 120820 0.696 0.726 0.666 0.711 +0.020 94,680 333,904 -2,594
Sep15 120820 0.561 0.591 0.531 0.581 +0.020 60,764 249,044 -1,947
Dec15 120820 0.401 0.436 0.371 0.421 +0.015 51,399 183,899 -3,681
Mar16 120820 0.256 0.291 0.226 0.276 +0.015 33,345 113,392 -2,559
Jun16 120820 0.106 0.141 0.071 0.126 +0.020 26,094 98,946 -365
Sep16 120820 6.505 6.540 6.470 6.525 +0.020 17,895 89,831 -557
Dec16 120820 6.340 6.380 6.310 6.365 +0.020 16,268 83,773 -1,156
Total Volume and Open Interest 1,821,173 7,700,732 -52,769
30 Day Federal Funds(CBOT)
Aug12 120820 99.865 99.865 99.863 99.863 unch 4,496 74,041 -2,196
Sep12 120820 99.860 99.865 99.855 99.860 unch 2,198 46,583 -666
Oct12 120820 99.855 99.860 99.855 99.860 unch 992 55,609 -446
Nov12 120820 99.855 99.860 99.855 99.860 unch 1,557 41,531 +717
Dec12 120820 99.860 99.865 99.860 99.865 unch 934 27,132 -538
Jan13 120820 99.855 99.860 99.855 99.860 unch 435 19,475 +230
Total Volume and Open Interest 18,579 449,155 -1,747
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Sep12 120820 99.675 99.675 99.675 99.675 unch      
Dec12 120820 99.683 99.683 99.683 99.683 unch      
Mar13 120820 99.698 99.698 99.698 99.698 unch      
Jun13 120820 99.713 99.713 99.713 99.713 unch      
Sep13 120820 99.715 99.715 99.715 99.715 unch      
Dec13 120820 99.715 99.715 99.715 99.715 unch      
Mar14 120820 99.715 99.715 99.715 99.715 unch      
Jun14 120820 99.575 99.575 99.575 99.575 unch      
Sep14 120820 99.435 99.435 99.435 99.435 unch      
Dec14 120820 99.660 99.660 99.660 99.660 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Sep12 120820 99.68 99.68 99.68 99.68 unch 0 1,721 +0
Dec12 120820 99.68 99.68 99.68 99.68 unch 0 710 +0
Mar13 120820 99.70 99.70 99.70 99.70 unch 0 183 +0
Jun13 120820 99.71 99.71 99.71 99.71 unch 0 201 +0
Sep13 120820 99.71 99.71 99.71 99.71 unch 0 305 +0
Dec13 120820 99.71 99.71 99.71 99.71 unch 0 384 +0
Mar14 120820 99.71 99.71 99.71 99.71 unch 0 344 +0
Jun14 120820 99.57 99.57 99.57 99.57 unch      
Total Volume and Open Interest 0 3,852 +0
Japanese Gov't Bonds(SGX)
Sep12 120820 143.59 143.63 143.33 143.33 -0.20 7,320 17,475 -708
Dec12 120820 142.92 142.92 142.92 142.92 -0.20 0 7 +0
Mar13 120820 140.83 140.83 140.83 140.83 -0.20      
Total Volume and Open Interest 7,320 17,482 -708
Euro-Bund(EUREX)
Sep12 120820 141.85 142.17 141.14 142.00 -0.12 628,227 867,123 +9,780
Dec12 120820 140.14 140.33 139.47 140.27 -0.13 3,210 12,780 -135
Mar13 120820 140.24 140.24 140.24 140.24 -0.12      
Total Volume and Open Interest 631,437 879,903 +9,645
Euro-Bobl(EUREX)
Sep12 120820 126.98 127.05 126.66 126.99 -0.09 337,668 633,361 +4,339
Dec12 120820 125.15 125.36 125.14 125.32 -0.09 1,475 31,176 -999
Mar13 120820 125.32 125.32 125.32 125.32 -0.09      
Total Volume and Open Interest 339,143 664,537 +3,340
3-Mth Euribor(EUREX)
Sep12 120820 99.740 99.740 99.740 99.740 +0.015 0 3,182 +0
Dec12 120820 99.780 99.780 99.780 99.780 +0.015 0 1,420 +0
Mar13 120820 99.765 99.780 99.765 99.780 +0.015 0 1,293 +0
Total Volume and Open Interest 0 7,502 +0
Long Gilt(LIFFE)
Sep12 120820 119~16 120~03 119~09 119~32 +0~03 69,773 344,930 -4,490
Dec12 120820 118~16 119~01 118~16 118~31 +0~03 1,038 3,592 +1,927
Total Volume and Open Interest 70,811 348,522 -2,563
3-Mth Short Sterling(LIFFE)
Sep12 120820 99.34 99.35 99.33 99.33 -0.01 28,646 350,841 +5,828
Dec12 120820 99.37 99.39 99.36 99.37 -0.01 40,289 375,487 -6,982
Mar13 120820 99.38 99.40 99.37 99.38 -0.01 44,474 291,817 -10,816
Jun13 120820 99.38 99.39 99.36 99.37 -0.01 65,434 285,520 -2,996
Sep13 120820 99.36 99.38 99.34 99.35 -0.02 55,292 350,979 -1,312
Dec13 120820 99.32 99.33 99.30 99.31 -0.02 46,232 234,955 -2,557
Total Volume and Open Interest 430,340 2,603,130 -28,209
3-Mth Euribor(LIFFE)
Sep12 120820 99.730 99.745 99.725 99.740 +0.015 72,734 442,078 -6,749
Dec12 120820 99.760 99.785 99.760 99.780 +0.015 108,531 512,226 -3,960
Mar13 120820 99.770 99.790 99.760 99.785 +0.020 67,028 445,295 +1,027
Total Volume and Open Interest 641,843 3,582,276 +13,334
3-Mth Aus T-Bills(SFE)
Sep12 120820 96.43 96.44 96.41 96.42 -0.01 9,723 132,360 -1,313
Dec12 120820 96.61 96.63 96.57 96.59 -0.02 22,300 160,656 -1,810
Mar13 120820 96.71 96.73 96.68 96.69 -0.01 17,029 108,945 +549
Jun13 120820 96.71 96.74 96.68 96.70 -0.01 7,844 86,020 -489
Sep13 120820 96.65 96.67 96.63 96.64 -0.01 2,445 56,030 -493
Dec13 120820 96.58 96.60 96.57 96.57 -0.01 1,652 43,181 -365
Mar14 120820 96.50 96.53 96.50 96.50 -0.01 847 28,393 +15
Jun14 120820 96.44 96.46 96.42 96.43 -0.01 217 15,923 -148
Sep14 120820 96.38 96.38 96.36 96.37 unch 2 1,880 -5
Dec14 120820 96.28 96.30 96.28 96.30 unch 2 572 -1
Total Volume and Open Interest 62,061 634,009 -4,060
10-Year Aus T-Bonds(SFE)
Sep12 120820 96.62 96.67 96.61 96.64 +0.02 39,828 367,919 -21,024
Dec12 120820 96.64 96.64 96.64 96.64 +0.02      
Total Volume and Open Interest 39,828 367,919 -21,024
3-Year Aus T-Bonds(SFE)
Sep12 120820 97.15 97.21 97.14 97.17 +0.02 134,134 458,559 -25,222
Dec12 120820 97.17 97.17 97.17 97.17 +0.02      
Total Volume and Open Interest 134,134 458,559 -25,222
Gold(CMX)
Aug12 120820 1614.0 1621.4 1611.6 1620.1 +3.8 199 369 -92
Oct12 120820 1616.3 1622.5 1609.6 1620.9 +3.6 5,283 30,275 +849
Dec12 120820 1618.5 1624.7 1611.8 1623.0 +3.6 107,456 244,512 -643
Feb13 120820 1622.0 1626.0 1617.2 1625.2 +3.6 1,133 21,612 +0
Apr13 120820 1620.9 1628.4 1619.0 1627.2 +3.6 311 13,657 -78
Jun13 120820 1626.9 1629.4 1621.5 1629.3 +3.6 1,186 19,282 +314
Aug13 120820 1631.4 1631.4 1631.4 1631.4 +3.6 496 4,245 +121
Oct13 120820 1626.9 1633.6 1626.9 1633.6 +3.6 27 735 -22
Dec13 120820 1635.4 1635.9 1635.4 1635.9 +3.6 571 9,492 +186
Feb14 120820 1638.5 1638.5 1638.5 1638.5 +3.6 0 2,261 +0
Apr14 120820 1641.0 1641.0 1641.0 1641.0 +3.6 0 3,606 +0
Jun14 120820 1643.8 1643.8 1643.8 1643.8 +3.6 2 7,779 +0
Total Volume and Open Interest 117,416 386,408 +353
Silver(CMX)
Sep12 120820 2805.5 2879.0 2787.5 2859.3 +59.1 41,947 40,776 -972
Dec12 120820 2816.0 2888.0 2795.5 2867.8 +59.1 15,346 49,079 +1,051
Mar13 120820 2803.5 2885.0 2803.5 2874.9 +59.1 898 4,954 +655
May13 120820 2822.0 2879.0 2822.0 2878.1 +59.2 304 3,778 +191
Jul13 120820 2878.5 2880.5 2878.5 2880.5 +59.3 211 4,925 +151
Sep13 120820 2882.9 2882.9 2882.9 2882.9 +59.3 155 2,083 +110
Dec13 120820 2821.5 2900.5 2821.5 2885.1 +59.3 88 12,085 +34
Total Volume and Open Interest 59,012 126,889 +1,244
Platinum(NYMEX)
Oct12 120820 1478.9 1498.6 1461.0 1498.2 +25.1 14,348 49,927 +597
Jan13 120820 1476.9 1500.7 1462.7 1500.7 +25.7 350 4,554 +47
Apr13 120820 1480.9 1503.8 1474.8 1503.8 +26.4 8 255 +2
Jul13 120820 1473.0 1504.8 1473.0 1504.8 +26.4 1 1 +0
Total Volume and Open Interest 14,707 54,740 +646
Palladium(NYMEX)
Sep12 120820 607.75 609.80 597.00 607.70 +2.60 5,772 15,743 -1,056
Dec12 120820 609.70 609.85 599.50 609.20 +2.30 3,224 9,807 +2,381
Mar13 120820 610.25 610.25 610.25 610.25 +2.30      
Total Volume and Open Interest 8,996 25,551 +1,325
Copper(CMX)
Sep12 120820 342.15 342.25 335.35 337.10 -4.85 42,877 50,419 -5,431
Dec12 120820 342.80 343.10 336.20 337.90 -4.90 13,732 73,476 +2,076
Mar13 120820 342.35 342.35 338.00 338.95 -4.90 3,961 14,243 +2,048
May13 120820 338.75 340.20 338.75 339.60 -4.90 18 2,680 -7
Jul13 120820 340.05 340.05 340.05 340.05 -4.90 40 2,369 +20
Total Volume and Open Interest 60,944 155,700 -1,304
DJIA Index(CBOT)
Sep12 120820 13247 13260 13218 13229 -18 1,176 12,016 +959
Dec12 120820 13145 13163 13145 13145 -18 6 28 +1
Mar13 120820 13071 13089 13071 13071 -18      
Jun13 120820 12995 13013 12995 12995 -18      
Total Volume and Open Interest 1,182 12,044 +960
E-mini DJIA Index(CBOT)
Sep12 120820 13249 13268 13204 13229 +280      
Dec12 120820 13177 13177 13123 13145 +277      
Mar13 120820 13071 13071 13071 13071 +277      
Jun13 120820 12995 12995 12995 12995 +277      
Total Volume and Open Interest      
S & P 500(CME)
Sep12 120820 1414.80 1417.90 1409.70 1414.70 -0.50 9,290 220,257 -810
Dec12 120820 1407.00 1408.20 1403.20 1407.60 -0.60 317 14,686 +246
Mar13 120820 1400.80 1401.40 1396.40 1400.80 -0.60 0 1,168 +0
Jun13 120820 1394.00 1394.60 1389.60 1394.00 -0.60 0 32 +0
Total Volume and Open Interest 9,607 236,143 -564
S & P 500 E-Mini(Globex)
Sep12 120820 1415.00 1418.00 1409.50 1414.75 -0.50 1,495,429 2,902,712 +5,122
Dec12 120820 1410.00 1410.75 1402.75 1407.50 -0.75 2,885 38,634 +2,206
Total Volume and Open Interest 1,498,399 2,943,063 +7,356
NASDAQ 100(CME)
Sep12 120820 2776.00 2785.00 2767.00 2780.00 +4.00 2,205 13,101 +1,856
Dec12 120820 2772.80 2776.00 2763.00 2772.80 +4.00 80 87 +80
Mar13 120820 2767.30 2767.30 2763.30 2767.30 +4.00      
Total Volume and Open Interest 2,285 13,188 +1,936
NASDAQ 100 E-Mini(Globex)
Sep12 120820 2774.80 2784.30 2767.00 2780.00 +4.00 208,209 428,426 +6,490
Dec12 120820 2773.00 2777.00 2759.30 2772.80 +4.00 48 718 +386
Total Volume and Open Interest 208,257 429,153 +6,876
S & P Midcap 400(CME)
Sep12 120820 973.30 973.30 969.50 973.30 -2.40 74 2,141 +73
Dec12 120820 969.40 971.80 969.40 969.40 -2.40      
Mar13 120820 967.40 969.80 967.40 967.40 -2.40      
Total Volume and Open Interest 74 2,141 +73
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Sep12 120820 9210 9240 9150 9190 -30 3,326 31,431 +248
Dec12 120820 9160 9230 9145 9150 -25 2 26 -18
Total Volume and Open Interest 3,328 31,457 +230
Nikkei 225(SGX)
Sep12 120820 9170 9230 9145 9195 +20 95,832 188,488 +3,726
Dec12 120820 9125 9145 9125 9130 +20 1,519 11,249 +1,081
Mar13 120820 9120 9120 9120 9120 +20 0 48 +0
Total Volume and Open Interest 97,502 208,269 +4,820
CAC 40(EURONEXT)
Sep12 120820 3489.5 3501.0 3453.0 3475.5 -6.0 101,081 295,980 +50,141
Oct12 120820 3483.5 3486.5 3453.5 3463.0 -6.0 38 30 +23
Nov12 120820 3462.5 3462.5 3462.5 3462.5        
Hang Seng Index(HKFE)
Aug12 120820 20099 20134 19882 20085 -30 58,198 88,143 -473
Sep12 120820 20073 20073 19800 20002 -27 1,200 10,733 +435
Total Volume and Open Interest 59,539 104,923 +23
DAX(EUREX)
Sep12 120820 7047.0 7087.0 7010.0 7035.0 -0.5 88,130 159,815 -887
Dec12 120820 7039.5 7087.0 7012.0 7035.0 -0.5 202 11,403 +29
Mar13 120820 7051.5 7085.0 7031.0 7037.0 -0.5 34 833 +0
Total Volume and Open Interest 88,366 172,051 -858
FT-SE 100(EURONEXT)
Sep12 120820 5845.00 5851.50 5794.50 5817.50 -27.00 65,229 644,850 +1,383
Dec12 120820 5806.50 5820.00 5771.00 5787.50 -28.00 65 879 -2
Mar13 120820 5746.50 5746.50 5746.50 5746.50 -27.00 0 227 +0
Total Volume and Open Interest 65,294 645,956 +1,381
SPI 200(SFE)
Sep12 120820 4329.0 4357.0 4324.0 4348.0 +18.0 29,983 256,510 +464
Dec12 120820 4327.0 4349.0 4326.0 4349.0 +19.0 37 6,089 +3
Mar13 120820 4313.0 4313.0 4313.0 4313.0 +19.0 1 1,405 +1
Total Volume and Open Interest 30,021 270,005 -895
GSCI(CME)
Sep12 120820 668.65 669.60 664.60 669.60 +1.60 243 8,658 +28
Oct12 120820 670.60 670.60 665.00 670.60 +2.10 4 0 +0
Nov12 120820 671.60 671.60 665.50 671.60 +2.60 2 0 +0
Total Volume and Open Interest 249 8,658 +28
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