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 Tue August 21, 2012
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Sep12 120821 1703.75 1754.75 1702.75 1753.50 +49.75 7,574 35,584 -62
Nov12 120821 1685.00 1734.00 1681.00 1732.50 +49.00 69,506 358,788 -422
Jan13 120821 1675.00 1722.00 1672.25 1720.50 +46.75 7,084 89,710 +352
Mar13 120821 1576.25 1624.25 1576.25 1623.25 +45.00 7,260 83,818 +456
May13 120821 1480.00 1530.00 1480.00 1528.75 +44.50 3,189 85,192 +63
Jul13 120821 1460.75 1504.75 1460.00 1503.75 +43.00 3,317 59,374 +621
Aug13 120821 1430.00 1465.00 1427.25 1465.00 +37.75 16 308 -1
Sep13 120821 1360.00 1395.00 1360.00 1395.00 +33.75 25 359 +1
Nov13 120821 1295.00 1326.00 1290.25 1325.25 +27.75 1,003 25,471 -121
Jan14 120821 1321.25 1330.00 1302.25 1330.00 +27.75 2 225 +1
Mar14 120821 1329.75 1329.75 1302.75 1329.75 +27.00 0 33 +0
May14 120821 1322.50 1329.75 1302.75 1329.75 +27.00      
Jul14 120821 1317.75 1334.75 1306.75 1334.75 +28.00 0 9 +0
Aug14 120821 1329.50 1329.50 1301.50 1329.50 +28.00      
Total Volume and Open Interest 98,990 740,510 +895
Soybean Meal(CBOT)
Sep12 120821 533.10 546.40 532.30 543.60 +11.00 8,855 38,229 -924
Oct12 120821 521.50 535.50 521.20 532.50 +11.10 8,449 38,457 +341
Dec12 120821 513.40 527.90 512.10 524.50 +11.70 23,824 115,558 +3,298
Jan13 120821 501.80 517.10 501.70 514.20 +12.50 1,937 16,088 +275
Mar13 120821 470.00 478.70 465.90 477.80 +11.90 1,343 14,922 +166
May13 120821 424.60 437.60 424.60 437.00 +12.20 1,188 15,117 +403
Jul13 120821 412.80 424.40 412.30 424.20 +11.90 446 14,367 -22
Aug13 120821 403.70 409.90 397.50 409.90 +12.40 43 782 +6
Sep13 120821 385.00 391.40 379.10 391.40 +12.30 26 792 +4
Oct13 120821 360.00 366.50 356.90 366.50 +9.60 46 1,957 +32
Total Volume and Open Interest 46,258 262,538 +3,629
Soybean Oil(CBOT)
Sep12 120821 53.96 55.65 53.66 55.57 +1.68 9,367 48,020 -831
Oct12 120821 54.10 55.86 53.88 55.77 +1.67 5,309 31,648 +888
Dec12 120821 54.58 56.30 54.29 56.22 +1.69 23,730 152,487 -99
Jan13 120821 54.76 56.51 54.61 56.46 +1.70 3,952 31,868 +240
Mar13 120821 54.79 56.53 54.79 56.48 +1.66 2,793 19,144 -183
May13 120821 54.84 56.44 54.58 56.40 +1.62 1,094 12,657 +68
Jul13 120821 54.86 56.47 54.86 56.47 +1.60 1,285 14,166 +283
Aug13 120821 55.55 56.04 54.59 56.04 +1.45 550 2,500 +5
Sep13 120821 55.44 55.44 54.22 55.44 +1.22 146 1,586 +19
Oct13 120821 53.97 54.49 53.59 54.46 +0.87 122 2,543 +21
Total Volume and Open Interest 48,966 324,795 +440
Canola(WCE)
Nov12 120821 621.4 633.8 616.2 629.5 +8.1 3,657 131,757 -511
Jan13 120821 621.0 637.5 621.0 634.0 +7.9 936 49,384 +444
Mar13 120821 623.3 639.6 622.7 635.8 +8.1 465 16,701 +312
May13 120821 621.8 627.0 618.2 622.7 +5.7 65 19,222 +0
Jul13 120821 607.7 617.5 607.7 615.0 +3.4 51 3,668 +30
Total Volume and Open Interest 5,174 222,637 +275
Corn(CBOT)
Sep12 120821 814.75 832.75 813.50 831.25 +16.00 57,493 141,366 -10,081
Dec12 120821 823.00 840.00 821.50 838.75 +15.00 106,984 680,630 +2,570
Mar13 120821 823.25 839.00 822.00 837.75 +13.75 15,935 166,333 +2,582
May13 120821 816.00 829.75 814.50 829.00 +12.50 5,601 45,977 +1,374
Jul13 120821 801.25 815.75 800.00 814.50 +11.75 8,426 98,265 +681
Sep13 120821 686.25 695.00 685.50 694.75 +5.50 450 13,490 +209
Dec13 120821 646.25 656.50 644.25 655.25 +7.00 1,796 75,214 +740
Mar14 120821 648.00 660.00 648.00 659.00 +7.00 9 1,614 +3
May14 120821 658.25 660.75 654.00 660.75 +6.75 4 363 -2
Jul14 120821 656.00 661.50 655.00 661.50 +6.50 0 985 +0
Total Volume and Open Interest 197,061 1,229,034 -1,916
Wheat(CBOT)
Sep12 120821 879.75 904.75 877.75 900.50 +21.00 21,210 57,695 -3,550
Dec12 120821 902.50 926.25 900.75 922.00 +19.25 45,928 249,097 +3,016
Mar13 120821 911.50 934.00 911.00 930.00 +17.75 7,048 55,619 +1,550
May13 120821 898.25 921.00 898.25 915.25 +14.00 709 14,139 -19
Jul13 120821 848.75 865.50 848.50 861.00 +7.25 1,303 47,375 -88
Sep13 120821 855.00 865.00 854.25 861.50 +7.25 116 1,534 +30
Total Volume and Open Interest 76,757 454,380 +1,143
Wheat(KCBT)
Sep12 120821 891.00 911.75 889.00 908.25 +17.25 6,058 38,593 -1,014
Dec12 120821 915.25 936.50 913.50 932.50 +17.00 7,484 76,945 +1,584
Mar13 120821 925.00 945.25 923.25 941.50 +16.25 1,506 19,256 +907
May13 120821 925.50 939.50 925.50 936.50 +14.25 141 7,811 +73
Jul13 120821 870.50 884.25 870.50 881.00 +7.75 368 12,819 +81
Sep13 120821 880.00 884.50 879.00 883.00 +4.75 227 598 +32
Total Volume and Open Interest 15,800 156,903 +1,664
Wheat(MGE)
Sep12 120821 930.75 949.00 928.00 944.75 +13.75 2,377 9,537 -910
Dec12 120821 942.50 962.25 941.00 959.75 +16.00 2,685 20,166 +1,032
Mar13 120821 950.00 970.50 950.00 966.50 +14.25 257 6,994 +61
May13 120821 960.25 976.00 960.25 972.25 +13.25 49 1,201 +37
Jul13 120821 969.00 978.50 969.00 975.00 +14.50 12 386 +7
Total Volume and Open Interest 5,460 40,679 +253
Oats(CBOT)
Sep12 120821 391.50 396.75 388.50 396.75 +8.25 37 932 -18
Dec12 120821 387.25 398.00 387.00 397.00 +8.25 222 9,051 +41
Mar13 120821 388.50 395.00 388.00 395.00 +6.25 64 724 +53
May13 120821 394.75 394.75 391.75 393.75 +2.00 0 28 +0
Total Volume and Open Interest 323 10,747 +76
Rough Rice(CBOT)
Sep12 120821 15.57 15.82 15.55 15.72 +0.12 915 6,152 -749
Nov12 120821 15.82 16.10 15.82 16.00 +0.12 872 6,628 +770
Jan13 120821 16.16 16.47 16.16 16.30 +0.12 1 1,016 +0
Mar13 120821 16.56 16.56 16.42 16.56 +0.14 0 114 +0
Total Volume and Open Interest 1,788 13,940 +21
Live Cattle(CME)
Aug12 120821 121.100 121.250 119.285 119.650 -1.700 7,649 4,476 -2,317
Oct12 120821 125.580 125.635 124.500 124.635 -0.845 22,171 128,359 -2,926
Dec12 120821 128.735 128.825 127.900 128.185 -0.550 6,338 72,711 -214
Feb13 120821 132.050 132.285 131.450 131.785 -0.315 4,162 36,335 -300
Apr13 120821 135.600 135.800 135.035 135.600 -0.100 1,671 25,249 +364
Jun13 120821 132.750 132.880 132.150 132.500 -0.075 871 10,284 +58
Total Volume and Open Interest 43,911 282,229 -4,849
Feeder Cattle(CME)
Aug12 120821 140.700 141.100 139.700 139.800 -0.750 554 5,153 -38
Sep12 120821 142.785 143.200 140.935 141.130 -1.670 1,542 6,392 -117
Oct12 120821 144.000 144.450 142.185 142.400 -1.650 1,247 12,808 -23
Nov12 120821 145.100 145.535 143.380 143.535 -1.415 626 4,928 +36
Jan13 120821 147.735 147.900 146.185 146.325 -1.410 275 4,103 +90
Mar13 120821 150.535 150.535 148.700 149.000 -1.300 122 1,315 +15
Apr13 120821 151.500 151.500 150.200 150.300 -1.150 28 584 +15
Total Volume and Open Interest 4,437 36,131 -4
Lean Hogs(CME)
Oct12 120821 76.150 76.180 75.535 75.800 -0.100 10,668 92,750 -947
Dec12 120821 73.600 73.650 72.830 73.050 -0.550 5,400 52,859 -855
Feb13 120821 81.180 81.300 80.550 80.950 -0.150 3,621 31,561 +320
Apr13 120821 88.730 89.035 88.550 88.900 +0.200 1,207 21,506 +175
May13 120821 96.600 96.900 96.200 96.700 +0.200 29 893 +15
Jun13 120821 99.700 100.000 99.450 99.930 +0.295 1,367 13,725 +487
Jul13 120821 99.285 99.500 99.180 99.500 +0.150 182 3,815 +127
Aug13 120821 98.000 98.300 97.950 97.950 unch 126 2,828 +17
Total Volume and Open Interest 22,670 221,540 -599
Class III Milk(CME)
Aug12 120821 17.64 17.68 17.64 17.66 +0.01 63 4,278 -10
Sep12 120821 19.04 19.20 18.82 19.16 +0.11 418 5,228 -80
Oct12 120821 19.86 20.23 19.79 20.23 +0.35 344 4,591 +28
Nov12 120821 19.85 20.20 19.76 20.19 +0.33 233 3,607 +77
Dec12 120821 19.86 20.26 19.75 20.20 +0.33 161 3,279 +59
Total Volume and Open Interest 1,695 27,741 +333
Cocoa(ICE)
Sep12 120821 2465 2497 2450 2473 +8 1,850 740 -2,508
Dec12 120821 2408 2453 2394 2433 +25 11,676 103,722 +2,648
Mar13 120821 2420 2466 2410 2446 +26 2,025 42,322 +198
May13 120821 2435 2476 2424 2457 +26 663 15,733 +73
Jul13 120821 2444 2474 2444 2467 +26 249 10,139 +126
Sep13 120821 2475 2475 2475 2475 +26 126 4,666 +17
Dec13 120821 2483 2483 2483 2483 +27 54 6,105 +39
Total Volume and Open Interest 16,664 188,670 +598
Coffee "C"(ICE)
Sep12 120821 161.75 162.50 160.55 160.65 -0.55 4,838 10,552 -2,744
Dec12 120821 164.60 166.15 163.90 164.20 -0.35 10,772 84,468 +1,950
Mar13 120821 168.50 169.75 167.80 167.95 -0.35 3,090 27,410 +54
May13 120821 170.40 172.30 170.40 170.50 -0.40 590 7,021 +174
Jul13 120821 173.85 174.90 173.00 173.10 -0.35 112 5,086 +15
Sep13 120821 176.40 176.70 175.65 175.65 -0.30 35 1,523 +7
Total Volume and Open Interest 19,459 137,867 -543
Orange Juice(ICE)
Sep12 120821 126.85 135.65 126.85 130.55 +4.90 1,002 3,076 -844
Nov12 120821 111.80 120.20 111.80 115.40 +4.45 978 14,855 +396
Jan13 120821 114.10 122.00 114.10 116.40 +4.15 88 2,767 +24
Mar13 120821 118.00 119.50 117.00 118.35 +3.95 15 2,023 +3
May13 120821 120.25 120.25 120.25 120.25 +3.95 0 303 +0
Jul13 120821 122.15 122.15 122.15 122.15 +3.95 0 17 +0
Total Volume and Open Interest 2,083 23,054 -421
Sugar #11(ICE)
Oct12 120821 20.50 20.50 19.75 19.78 -0.72 41,076 301,657 +2,384
Mar13 120821 21.22 21.22 20.50 20.53 -0.64 19,707 168,824 +1,756
May13 120821 21.00 21.01 20.45 20.47 -0.54 6,832 45,829 -1,621
Jul13 120821 20.87 20.87 20.40 20.42 -0.49 3,863 76,974 +368
Oct13 120821 21.02 21.05 20.62 20.65 -0.49 1,804 40,400 +58
Mar14 120821 21.30 21.32 20.90 20.93 -0.48 1,001 25,816 +567
May14 120821 21.21 21.21 20.85 20.88 -0.43 95 6,977 +51
Jul14 120821 21.19 21.19 20.92 20.92 -0.39 96 6,125 -22
Total Volume and Open Interest 74,485 681,849 +3,546
London Cocoa(LCE)
Sep12 120821 1611 1621 1590 1602 -3 1,438 33,405 -278
Dec12 120821 1616 1627 1599 1610 unch 3,307 66,471 -579
Mar13 120821 1602 1615 1586 1599 +3 752 55,891 +151
May13 120821 1601 1617 1591 1601 +4 317 23,734 +219
Jul13 120821 1608 1620 1601 1607 +6 89 13,019 +395
Sep13 120821 1605 1605 1605 1605 +4 21 8,421 -4
Dec13 120821 1607 1607 1607 1607 +6 21 7,804 +91
Total Volume and Open Interest 5,945 209,343 -5
London Sugar(LCE)
Oct12 120821 565.70 565.70 547.00 547.90 -18.30 2,071 23,893 -271
Dec12 120821 559.10 561.00 547.40 548.20 -13.90 1,970 11,722 -12
Mar13 120821 564.30 565.40 551.60 552.60 -13.00 1,731 16,987 +129
May13 120821 564.90 565.20 554.20 555.10 -11.20 826 3,935 +71
Aug13 120821 559.60 559.60 552.10 552.40 -10.30 69 2,509 +81
Total Volume and Open Interest 6,817 61,928 +85
Cotton(ICE)
Oct12 120821 74.00 76.45 74.00 76.45 +2.28 41 347 -7
Dec12 120821 74.80 77.49 74.60 77.30 +2.47 7,993 128,711 +869
Mar13 120821 75.44 77.80 75.38 77.74 +2.30 1,400 35,578 +229
May13 120821 75.62 77.95 75.59 77.94 +2.30 89 6,122 +0
Jul13 120821 76.03 78.27 76.03 78.27 +2.22 75 6,501 +7
Oct13 120821 79.62 79.62 79.62 79.62 +2.29 0 5 +0
Total Volume and Open Interest 9,656 179,830 +1,098
Lumber(CME)
Sep12 120821 298.3 299.4 294.2 295.3 -5.4 432 2,703 -138
Nov12 120821 295.8 297.5 293.5 296.9 -1.9 389 5,715 +168
Jan13 120821 304.5 306.0 302.8 305.0 -3.0 34 1,392 +16
Mar13 120821 308.0 315.0 308.0 313.4 -0.4 27 302 +20
Total Volume and Open Interest 883 10,134 +67
Crude Oil(NYM)
Sep12 120821 95.97 97.60 95.81 96.68 +0.71 162,591 58,853 -15,947
Oct12 120821 96.20 97.85 96.06 96.84 +0.58 131,975 253,543 +6,845
Nov12 120821 96.42 98.15 96.35 97.17 +0.61 37,926 143,807 +2,019
Dec12 120821 96.75 98.48 96.75 97.55 +0.64 49,271 204,762 +1,108
Jan13 120821 97.15 98.85 97.15 97.99 +0.65 11,371 104,193 +1,755
Feb13 120821 97.57 99.04 97.57 98.31 +0.66 7,616 40,785 +839
Mar13 120821 98.48 99.20 98.16 98.46 +0.66 12,414 44,857 +2,774
Apr13 120821 97.95 99.00 97.93 98.46 +0.65 4,424 21,206 +497
May13 120821 98.82 99.00 98.37 98.37 +0.63 3,228 21,713 -238
Jun13 120821 97.67 98.85 97.67 98.21 +0.64 17,488 70,234 +1,556
Jul13 120821 97.92 98.35 97.89 97.96 +0.63 1,786 27,046 +157
Aug13 120821 97.80 97.80 97.67 97.67 +0.63 1,600 17,348 +19
Sep13 120821 97.37 97.37 97.37 97.37 +0.63 2,683 26,834 +319
Oct13 120821 97.08 97.08 97.08 97.08 +0.64 1,513 14,027 +379
Nov13 120821 96.81 96.81 96.81 96.81 +0.66 1,657 18,599 +8
Dec13 120821 96.23 97.00 96.21 96.53 +0.68 25,651 141,624 -83
Total Volume and Open Interest 489,470 1,488,309 +3,464
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 120821 96.175 97.875 96.050 96.850 +0.600 2,098 3,861 -45
Nov12 120821 96.425 98.125 96.425 97.175 +0.625 972 3,935 -564
Dec12 120821 96.900 98.400 96.875 97.550 +0.650 859 5,337 -746
Jan13 120821 97.225 98.675 97.225 98.000 +0.650 17 1,713 +1
Feb13 120821 98.700 98.925 98.300 98.300 +0.650 0 70 +0
Mar13 120821 98.450 98.450 98.450 98.450 +0.650 0 6 +0
Apr13 120821 98.450 98.450 98.450 98.450 +0.650 0 1 +0
May13 120821 98.375 98.375 98.375 98.375 +0.625      
Total Volume and Open Interest 7,797 19,067 -1,763
Heating Oil(NYM)
Sep12 120821 309.00 314.11 308.92 312.43 +3.12 42,832 65,056 -5,927
Oct12 120821 309.77 314.91 309.77 313.17 +3.02 29,092 58,541 +6,010
Nov12 120821 310.99 315.68 310.94 313.86 +2.83 14,860 43,913 +1,853
Dec12 120821 311.48 316.05 311.47 314.14 +2.66 16,035 43,893 +797
Jan13 120821 313.82 316.23 313.49 314.22 +2.55 5,975 27,991 +833
Feb13 120821 314.26 315.03 312.80 313.05 +2.44 2,829 11,230 -112
Mar13 120821 308.50 312.75 308.50 310.92 +2.35 2,304 20,894 +488
Apr13 120821 309.32 309.75 307.94 308.13 +2.27 2,221 20,261 +470
May13 120821 309.98 309.98 309.98 309.98 +2.32 1,375 9,404 +398
Jun13 120821 308.34 309.07 307.58 307.58 +2.31 873 9,371 +37
Jul13 120821 306.46 306.46 306.46 306.46 +2.28 767 2,411 -100
Aug13 120821 306.77 306.77 305.69 305.69 +2.31 223 921 +35
Sep13 120821 305.69 305.69 305.69 305.69 +2.31 95 884 +71
Oct13 120821 305.69 305.69 305.69 305.69 +2.33 2 465 +0
Total Volume and Open Interest 119,572 320,411 +4,873
Gasoline(NYMEX)
Sep12 120821 303.04 308.25 303.00 306.52 +3.44 55,409 55,897 -4,824
Oct12 120821 287.41 292.11 287.25 290.68 +3.39 51,847 81,712 +8,667
Nov12 120821 283.14 285.80 282.76 284.51 +3.19 21,997 42,139 +2,092
Dec12 120821 277.49 281.75 277.49 280.54 +3.02 14,392 47,924 +2,285
Jan13 120821 278.39 279.86 277.89 278.69 +2.91 4,558 17,914 +124
Feb13 120821 275.65 279.63 275.63 278.57 +2.89 3,048 8,721 +248
Mar13 120821 278.40 280.61 278.40 279.56 +2.86 1,917 9,297 +384
Apr13 120821 293.41 293.53 293.12 293.29 +2.83 758 5,488 +278
May13 120821 291.86 291.86 291.86 291.86 +2.87 375 2,814 -24
Jun13 120821 290.00 290.06 289.36 289.36 +2.87 488 5,659 -45
Total Volume and Open Interest 155,479 286,872 +9,434
e-miNY RBOB Gasoline(NYM)
Sep12 120821 306.50 306.52 306.50 306.50 +3.40      
Oct12 120821 290.70 290.70 290.68 290.70 +3.40      
Nov12 120821 284.50 284.51 284.50 284.50 +3.20      
Dec12 120821 280.50 280.54 280.50 280.50 +3.00      
Total Volume and Open Interest      
Natural Gas(NYM)
Sep12 120821 2.767 2.837 2.700 2.775 -0.001 86,266 89,717 -6,152
Oct12 120821 2.814 2.875 2.736 2.809 -0.006 54,635 176,992 +3,519
Nov12 120821 2.994 3.053 2.916 2.982 -0.016 38,591 219,579 +2,079
Dec12 120821 3.281 3.325 3.199 3.256 -0.029 15,976 56,271 +1,179
Jan13 120821 3.421 3.464 3.337 3.392 -0.033 19,194 148,306 +1,064
Feb13 120821 3.470 3.480 3.360 3.409 -0.034 4,667 28,920 -394
Mar13 120821 3.405 3.459 3.340 3.394 -0.031 6,560 54,198 -264
Apr13 120821 3.400 3.448 3.331 3.382 -0.031 5,929 66,227 -182
May13 120821 3.470 3.480 3.385 3.418 -0.032 1,088 18,328 +98
Jun13 120821 3.471 3.525 3.405 3.460 -0.033 1,693 14,262 +155
Jul13 120821 3.555 3.555 3.464 3.500 -0.031 1,377 14,915 +156
Aug13 120821 3.575 3.579 3.466 3.520 -0.032 638 11,166 -89
Sep13 120821 3.580 3.580 3.495 3.526 -0.031 1,011 8,984 -22
Oct13 120821 3.605 3.612 3.498 3.554 -0.031 2,534 41,197 +374
Nov13 120821 3.656 3.717 3.614 3.668 -0.034 358 18,634 +26
Dec13 120821 3.907 3.921 3.818 3.872 -0.035 468 17,346 -35
Total Volume and Open Interest 243,653 1,071,519 +686
Brent Crude Oil(ICE)
Oct12 120821 113.65 115.58 113.65 114.64 +0.94 178,791 278,837 -8,250
Nov12 120821 112.97 114.91 112.97 114.02 +1.02 68,277 183,909 +2,701
Dec12 120821 112.54 114.45 112.54 113.57 +1.03 75,981 142,699 +3,874
Jan13 120821 112.21 114.00 112.21 113.16 +1.04 21,143 45,124 +3,110
Feb13 120821 111.80 113.54 111.80 112.74 +1.03 13,494 37,632 +21
Mar13 120821 111.37 113.08 111.37 112.31 +1.03 14,392 33,588 +177
Apr13 120821 111.09 112.61 111.09 111.87 +1.03 9,043 18,573 -183
May13 120821 110.63 112.12 110.63 111.42 +1.04 9,656 17,140 -159
Jun13 120821 110.15 111.65 110.15 110.95 +1.05 24,043 47,193 +259
Jul13 120821 110.49 110.49 110.49 110.49 +1.06 5,827 18,180 +344
Aug13 120821 110.02 110.02 110.02 110.02 +1.07 4,634 16,989 +254
Sep13 120821 109.54 109.54 109.54 109.54 +1.06 6,246 19,401 +167
Oct13 120821 109.06 109.06 109.06 109.06 +1.05 3,680 14,328 +1,249
Nov13 120821 108.62 108.62 108.62 108.62 +1.04 1,446 13,096 -114
Total Volume and Open Interest 485,848 1,135,525 +3,005
Gas Oil(ICE)
Sep12 120821 977.25 991.75 977.25 988.75 +9.75 44,998 122,539 -185
Oct12 120821 978.00 992.25 977.50 989.25 +10.25 56,828 123,903 +1,148
Nov12 120821 973.75 989.50 973.75 986.50 +11.00 25,895 63,016 +3,603
Dec12 120821 970.00 985.25 970.00 982.50 +11.50 26,093 73,159 +705
Jan13 120821 968.50 982.00 968.50 979.50 +11.50 8,048 34,065 +1,935
Feb13 120821 965.00 977.75 965.00 975.50 +11.50 2,535 20,649 +64
Mar13 120821 960.00 972.25 960.00 970.50 +11.25 2,015 18,610 -191
Apr13 120821 955.00 967.75 955.00 965.00 +11.00 2,288 15,394 -189
May13 120821 949.75 961.75 949.75 959.25 +10.50 2,076 11,361 -421
Jun13 120821 945.50 957.00 945.50 954.25 +9.75 3,290 34,816 +117
Total Volume and Open Interest 178,451 603,699 +7,059
Ethanol(CBOT)
Aug12 120803 2.614 2.614 2.614 2.614 +0.049 76 45 -45
Sep12 120821 2.640 2.678 2.640 2.667 +0.041 67 951 +11
Oct12 120821 2.625 2.660 2.625 2.653 +0.044 132 977 -2
Nov12 120821 2.619 2.636 2.608 2.635 +0.053 34 1,841 +10
Dec12 120821 2.586 2.617 2.586 2.612 +0.050 18 1,547 +4
Jan13 120821 2.582 2.604 2.567 2.601 +0.049 4 1,623 +2
Feb13 120821 2.565 2.588 2.565 2.588 +0.048 1 1,333 +1
Mar13 120821 2.560 2.588 2.560 2.582 +0.043 5 1,417 +1
Total Volume and Open Interest 263 11,820 +27
WTI Crude Oil(ICE)
Oct12 120821 96.26 97.85 96.15 96.84 +0.58 43,502 63,374 -3,229
Nov12 120821 96.56 98.15 96.53 97.17 +0.61 10,734 35,819 +1,610
Dec12 120821 97.50 98.49 97.31 97.55 +0.64 14,939 94,695 -1,136
Jan13 120821 97.73 98.82 97.64 97.99 +0.65 4,736 23,283 +353
Feb13 120821 98.23 99.10 98.23 98.31 +0.66 2,621 13,708 -137
Mar13 120821 98.72 99.10 98.46 98.46 +0.66 2,891 13,090 +459
Apr13 120821 98.71 99.18 98.46 98.46 +0.65 1,800 5,079 +538
May13 120821 98.61 99.05 98.33 98.37 +0.63 1,304 5,180 -98
Jun13 120821 98.31 98.83 97.95 98.21 +0.64 4,328 31,317 +777
Jul13 120821 97.96 97.96 97.96 97.96 +0.63 423 2,324 -101
Aug13 120821 97.67 97.67 97.67 97.67 +0.63 400 3,648 +63
Sep13 120821 97.37 97.37 97.37 97.37 +0.63 410 7,984 -87
Oct13 120821 97.08 97.08 97.08 97.08 +0.64 373 2,007 +28
Nov13 120821 96.81 96.81 96.81 96.81 +0.66 202 3,338 +40
Dec13 120821 96.50 97.00 96.29 96.53 +0.68 5,319 65,012 +108
Jan14 120821 96.15 96.15 96.15 96.15 +0.68 7 3,311 +0
Total Volume and Open Interest 118,125 471,435 -3,837
US Dollar Index(ICE)
Sep12 120821 82.485 82.510 81.805 81.920 -0.580 15,870 60,411 +138
Dec12 120821 82.680 82.770 82.105 82.220 -0.605 29 833 +16
Mar13 120821 82.610 82.610 82.610 82.610 -0.605      
Total Volume and Open Interest 15,899 61,244 +154
Australian Dollar(CME)
Sep12 120821 104.15 104.95 104.14 104.54 +0.28 113,449 178,392 -4,230
Dec12 120821 103.44 104.04 103.40 103.68 +0.28 146 1,115 +29
Mar13 120821 102.85 102.85 102.60 102.85 +0.25 0 4 +0
Total Volume and Open Interest 113,595 179,522 -4,201
British Pound(CME)
Sep12 120821 157.10 158.04 157.05 157.77 +0.69 82,714 109,860 -6,636
Dec12 120821 157.21 157.99 157.04 157.73 +0.69 17 562 -7
Mar13 120821 157.71 157.71 157.02 157.71 +0.69 0 79 +0
Total Volume and Open Interest 82,777 110,554 -6,597
Canadian Dollar(CME)
Sep12 120821 101.06 101.55 100.95 101.05 -0.08 71,080 130,488 +4,764
Dec12 120821 100.95 101.32 100.74 100.84 -0.08 808 8,446 -405
Mar13 120821 100.71 100.71 100.55 100.61 -0.07 1 1,539 -1
Jun13 120821 100.65 100.65 100.35 100.35 -0.07 12 377 -4
Total Volume and Open Interest 71,904 140,975 +4,354
Japanese Yen(CME)
Sep12 120821 125.84 126.25 125.76 126.20 +0.23 69,899 141,809 -1,271
Dec12 120821 126.12 126.36 125.95 126.32 +0.23 238 1,291 +24
Mar13 120821 126.32 126.50 126.27 126.50 +0.23 0 37 +0
Total Volume and Open Interest 70,137 143,144 -1,247
Swiss Franc(CME)
Sep12 120821 102.84 104.01 102.83 103.85 +1.01 31,020 56,249 -357
Dec12 120821 103.85 104.09 103.07 104.07 +1.00 9 294 +4
Mar13 120821 104.35 104.35 103.34 104.35 +1.01 0 2 +0
Total Volume and Open Interest 31,029 56,545 -353
EuroFX(CME)
Sep12 120821 123.49 124.92 123.49 124.70 +1.19 198,739 314,466 -432
Dec12 120821 123.74 125.06 123.66 124.85 +1.19 310 5,803 +2
Mar13 120821 124.87 125.03 123.84 125.03 +1.19 10 95 -1
Total Volume and Open Interest 199,061 320,906 -429
Mexican Peso(CME)
Sep12 120821 760.5 765.5 757.0 758.2 -2.2 35,073 180,819 -899
Oct12 120821 756.2 758.5 756.2 756.2 -2.2      
Total Volume and Open Interest 43,617 220,457 +2,425
Brazilian Real(CME)
Sep12 120821 496.25 497.10 493.40 494.70 +0.50 54 3,809 -1
Oct12 120821 492.50 495.00 491.30 492.50 +0.40 57 738 -50
Nov12 120821 490.40 490.40 489.95 490.40 +0.45      
Dec12 120821 487.75 488.25 487.75 488.25 +0.50 13 155 +13
Total Volume and Open Interest 125 17,042 -38
30-Year T-Bonds(CBOT)
Sep12 120821 146~030 146~150 145~030 146~090 +0~090 216,677 574,405 -4,266
Dec12 120821 146~250 147~030 145~230 146~300 +0~090 3,773 10,906 +1,212
Mar13 120821 146~060 146~060 145~290 146~060 +0~090 0 3 +0
Total Volume and Open Interest 220,450 585,314 -3,054
10-Year T-Notes(CBOT)
Sep12 120821 132~180 132~220 132~060 132~195 +0~030 678,183 1,604,240 -14,411
Dec12 120821 131~165 131~175 131~025 131~160 +0~025 15,279 47,488 +2,514
Mar13 120821 130~210 130~210 130~185 130~210 +0~025      
Total Volume and Open Interest 693,462 1,651,728 -11,897
5-Year T-Notes(CBOT)
Sep12 120821 123~122 124~002 123~101 123~120 +0~001 289,526 1,205,213 +15,454
Dec12 120821 123~072 123~077 123~050 123~070 +0~001 7,879 42,962 +5,919
Mar13 120821 122~118 122~118 122~117 122~118 +0~001      
Total Volume and Open Interest 297,405 1,248,175 +21,373
2 Year T-Notes(CBOT)
Sep12 120821 110~022 110~022 110~017 110~019 -0~002 87,218 917,087 -17,173
Dec12 120821 110~019 110~019 110~015 110~015 -0~003 17,447 90,471 +10,694
Mar13 120821 109~081 109~084 109~081 109~081 -0~003      
Total Volume and Open Interest 104,665 1,007,558 -6,479
Eurodollars(CME)
Sep12 120821 99.582 99.585 99.577 99.582 -0.003 61,961 811,612 +1,747
Dec12 120821 99.585 99.585 99.575 99.580 -0.005 76,257 885,200 -2,999
Mar13 120821 99.565 99.570 99.555 99.560 -0.005 90,030 668,158 +891
Jun13 120821 99.545 99.550 99.530 99.540 -0.005 74,581 640,163 +764
Sep13 120821 99.515 99.520 99.500 99.510 -0.005 77,430 683,219 +1,997
Dec13 120821 99.470 99.475 99.450 99.465 unch 94,455 618,142 -605
Mar14 120821 99.425 99.430 99.405 99.420 unch 96,468 540,629 -785
Jun14 120821 99.365 99.370 99.340 99.360 unch 97,303 442,706 -241
Sep14 120821 99.295 99.300 99.270 99.290 unch 71,240 354,486 +1,192
Dec14 120821 99.210 99.215 99.180 99.205 +0.005 69,411 351,134 +699
Mar15 120821 99.130 99.135 99.100 99.125 +0.005 72,451 343,214 -63
Jun15 120821 0.721 0.731 0.686 0.716 +0.005 70,406 345,872 +11,968
Sep15 120821 0.591 0.596 0.551 0.586 +0.005 36,779 245,835 -3,209
Dec15 120821 0.431 0.441 0.386 0.426 +0.005 42,058 178,011 -5,888
Mar16 120821 0.286 0.296 0.236 0.281 +0.005 24,377 110,870 -2,522
Jun16 120821 0.136 0.146 0.081 0.126 unch 18,778 97,956 -990
Sep16 120821 6.535 6.545 6.475 6.525 unch 16,092 87,361 -2,470
Dec16 120821 6.375 6.390 6.315 6.365 unch 15,092 81,214 -2,559
Total Volume and Open Interest 1,146,180 7,696,516 -4,216
30 Day Federal Funds(CBOT)
Aug12 120821 99.863 99.863 99.863 99.863 unch 2,526 74,833 +792
Sep12 120821 99.860 99.865 99.855 99.860 unch 2,776 47,162 +579
Oct12 120821 99.860 99.860 99.855 99.860 unch 653 55,442 -167
Nov12 120821 99.860 99.860 99.855 99.860 unch 1,159 41,926 +395
Dec12 120821 99.860 99.865 99.860 99.860 -0.005 885 27,469 +337
Jan13 120821 99.860 99.860 99.855 99.860 unch 539 19,582 +107
Total Volume and Open Interest 11,295 450,769 +1,614
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Sep12 120821 99.675 99.675 99.675 99.675 unch      
Dec12 120821 99.683 99.683 99.683 99.683 unch      
Mar13 120821 99.698 99.698 99.698 99.698 unch      
Jun13 120821 99.713 99.713 99.713 99.713 unch      
Sep13 120821 99.715 99.715 99.715 99.715 unch      
Dec13 120821 99.715 99.715 99.715 99.715 unch      
Mar14 120821 99.715 99.715 99.715 99.715 unch      
Jun14 120821 99.575 99.575 99.575 99.575 unch      
Sep14 120821 99.435 99.435 99.435 99.435 unch      
Dec14 120821 99.660 99.660 99.660 99.660 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Sep12 120821 99.68 99.68 99.68 99.68 unch 150 1,721 +0
Dec12 120821 99.68 99.68 99.68 99.68 unch 0 710 +0
Mar13 120821 99.70 99.70 99.70 99.70 unch 0 183 +0
Jun13 120821 99.71 99.71 99.71 99.71 unch 0 201 +0
Sep13 120821 99.71 99.71 99.71 99.71 unch 0 305 +0
Dec13 120821 99.71 99.71 99.71 99.71 unch 0 384 +0
Mar14 120821 99.71 99.71 99.71 99.71 unch 0 344 +0
Jun14 120821 99.57 99.57 99.57 99.57 unch      
Total Volume and Open Interest 150 3,852 +0
Japanese Gov't Bonds(SGX)
Sep12 120821 143.27 143.67 143.27 143.55 +0.22 4,062 16,714 -761
Dec12 120821 143.14 143.14 143.14 143.14 +0.22 0 7 +0
Mar13 120821 141.05 141.05 141.05 141.05 +0.22      
Total Volume and Open Interest 4,062 16,721 -761
Euro-Bund(EUREX)
Sep12 120821 141.95 141.99 141.27 141.38 -0.62 425,398 851,168 -15,955
Dec12 120821 140.17 140.21 139.60 139.65 -0.62 4,375 15,519 +2,739
Mar13 120821 139.62 139.62 139.62 139.62 -0.62      
Total Volume and Open Interest 429,773 866,687 -13,216
Euro-Bobl(EUREX)
Sep12 120821 126.99 127.01 126.64 126.68 -0.31 263,045 636,069 +2,708
Dec12 120821 125.32 125.32 125.02 125.02 -0.30 8,740 33,290 +2,114
Mar13 120821 125.02 125.02 125.02 125.02 -0.30 55 0 +0
Total Volume and Open Interest 271,840 669,359 +4,822
3-Mth Euribor(EUREX)
Sep12 120821 99.735 99.735 99.735 99.735 -0.005 0 3,182 +0
Dec12 120821 99.765 99.765 99.765 99.765 -0.015 0 1,420 +0
Mar13 120821 99.755 99.755 99.755 99.755 -0.025 0 1,293 +0
Total Volume and Open Interest 0 7,502 +0
Long Gilt(LIFFE)
Sep12 120821 119~23 119~31 119~13 119~17 -0~15 88,967 341,239 -3,691
Dec12 120821 118~25 118~28 118~16 118~16 -0~15 571 4,603 +1,011
Total Volume and Open Interest 89,538 345,842 -2,680
3-Mth Short Sterling(LIFFE)
Sep12 120821 99.33 99.34 99.33 99.33 unch 15,644 343,131 -7,710
Dec12 120821 99.37 99.38 99.35 99.36 -0.01 35,535 373,455 -2,032
Mar13 120821 99.39 99.39 99.35 99.36 -0.02 49,923 294,042 +2,225
Jun13 120821 99.38 99.38 99.34 99.35 -0.02 41,993 285,780 +260
Sep13 120821 99.35 99.36 99.32 99.33 -0.02 41,565 351,196 +217
Dec13 120821 99.32 99.32 99.27 99.29 -0.02 29,483 231,699 -3,256
Total Volume and Open Interest 302,314 2,602,411 -719
3-Mth Euribor(LIFFE)
Sep12 120821 99.735 99.745 99.725 99.735 -0.005 59,974 444,834 +2,756
Dec12 120821 99.770 99.785 99.760 99.765 -0.015 83,361 522,806 +10,580
Mar13 120821 99.780 99.785 99.745 99.755 -0.030 66,066 447,042 +1,747
Total Volume and Open Interest 560,829 3,635,888 +53,612
3-Mth Aus T-Bills(SFE)
Sep12 120821 96.41 96.43 96.40 96.41 -0.01 12,520 129,382 -2,978
Dec12 120821 96.56 96.61 96.56 96.57 -0.02 17,892 156,779 -3,877
Mar13 120821 96.67 96.71 96.66 96.68 -0.01 7,105 106,557 -2,388
Jun13 120821 96.68 96.71 96.66 96.67 -0.03 6,052 85,793 -227
Sep13 120821 96.62 96.65 96.59 96.62 -0.02 902 55,392 -638
Dec13 120821 96.53 96.58 96.53 96.55 -0.02 1,383 43,403 +222
Mar14 120821 96.49 96.50 96.48 96.48 -0.02 347 28,268 -125
Jun14 120821 96.40 96.44 96.40 96.41 -0.02 339 15,834 -89
Sep14 120821 96.32 96.35 96.32 96.35 -0.02 3 1,881 +1
Dec14 120821 96.28 96.28 96.28 96.28 -0.02 1 573 +1
Total Volume and Open Interest 46,544 623,911 -10,098
10-Year Aus T-Bonds(SFE)
Sep12 120821 96.61 96.69 96.58 96.64 unch 22,702 362,274 -5,645
Dec12 120821 96.64 96.64 96.64 96.64 unch      
Total Volume and Open Interest 22,702 362,274 -5,645
3-Year Aus T-Bonds(SFE)
Sep12 120821 97.15 97.20 97.11 97.15 -0.02 75,838 424,703 -33,856
Dec12 120821 97.15 97.15 97.15 97.15 -0.02      
Total Volume and Open Interest 75,838 424,703 -33,856
Gold(CMX)
Aug12 120821 1620.0 1639.9 1620.0 1639.9 +19.8 249 419 +50
Oct12 120821 1620.9 1641.5 1619.1 1640.7 +19.8 3,053 29,921 -354
Dec12 120821 1623.1 1643.6 1620.8 1642.9 +19.9 77,285 243,881 -631
Feb13 120821 1624.4 1645.1 1623.4 1645.0 +19.8 866 21,589 -23
Apr13 120821 1632.4 1647.1 1631.8 1647.1 +19.9 180 13,678 +21
Jun13 120821 1634.8 1649.2 1634.6 1649.2 +19.9 211 19,297 +15
Aug13 120821 1638.6 1651.3 1638.6 1651.3 +19.9 42 4,248 +3
Oct13 120821 1638.7 1653.5 1638.7 1653.5 +19.9 11 738 +3
Dec13 120821 1652.5 1655.7 1649.8 1655.7 +19.8 13 9,495 +3
Feb14 120821 1654.7 1658.3 1654.7 1658.3 +19.8 0 2,261 +0
Apr14 120821 1660.8 1660.8 1660.8 1660.8 +19.8 0 3,606 +0
Jun14 120821 1663.6 1663.6 1663.6 1663.6 +19.8 0 7,779 +0
Total Volume and Open Interest 82,277 385,434 -974
Silver(CMX)
Sep12 120821 2875.5 2946.0 2861.0 2942.8 +83.5 23,860 37,299 -3,477
Dec12 120821 2884.0 2954.5 2869.5 2951.4 +83.6 4,603 51,372 +2,293
Mar13 120821 2882.5 2960.5 2882.5 2958.5 +83.6 262 5,061 +107
May13 120821 2962.0 2962.0 2961.8 2961.8 +83.7 65 3,797 +19
Jul13 120821 2945.0 2966.0 2935.0 2964.6 +84.1 52 4,922 -3
Sep13 120821 2956.0 2967.1 2952.0 2967.1 +84.2 12 2,083 +0
Dec13 120821 2940.0 2969.4 2940.0 2969.4 +84.3 30 12,085 +0
Total Volume and Open Interest 28,918 125,817 -1,072
Platinum(NYMEX)
Oct12 120821 1494.7 1511.0 1479.6 1507.8 +9.6 18,280 49,775 -152
Jan13 120821 1490.0 1513.2 1482.4 1510.8 +10.1 1,269 4,779 +225
Apr13 120821 1496.5 1514.8 1491.6 1514.8 +11.0 6 256 +1
Jul13 120821 1515.8 1515.8 1515.8 1515.8 +11.0 0 1 +0
Total Volume and Open Interest 19,556 54,814 +74
Palladium(NYMEX)
Sep12 120821 607.50 626.15 597.40 624.20 +16.50 7,273 14,480 -1,263
Dec12 120821 609.20 627.00 600.00 625.95 +16.75 1,408 10,426 +619
Mar13 120821 627.20 627.20 627.20 627.20 +16.95      
Total Volume and Open Interest 8,681 24,907 -644
Copper(CMX)
Sep12 120821 337.50 346.65 337.00 345.30 +8.20 44,586 45,185 -5,234
Dec12 120821 338.20 347.40 337.95 346.10 +8.20 13,615 76,441 +2,965
Mar13 120821 340.60 347.85 340.60 347.00 +8.05 2,439 14,865 +622
May13 120821 347.15 347.80 347.00 347.55 +7.95 61 2,656 -24
Jul13 120821 346.95 348.00 346.95 348.00 +7.95 65 2,353 -16
Total Volume and Open Interest 61,353 153,983 -1,717
DJIA Index(CBOT)
Sep12 120821 13232 13300 13165 13199 -30 193 12,015 -1
Dec12 120821 13101 13118 13101 13118 -27 0 28 +0
Mar13 120821 13044 13071 13044 13044 -27      
Jun13 120821 12968 12995 12968 12968 -27      
Total Volume and Open Interest 193 12,043 -1
E-mini DJIA Index(CBOT)
Sep12 120821 13230 13308 13162 13199 -30 63,238 112,107 +112,107
Dec12 120821 13148 13212 13081 13118 -27 40 153 +153
Mar13 120821 13044 13044 13044 13044 -27 1 3 +3
Jun13 120821 13020 13020 12968 12968 -27 0 38 +38
Total Volume and Open Interest 63,279 112,301 +112,301
S & P 500(CME)
Sep12 120821 1414.80 1424.60 1408.20 1412.50 -2.20 13,648 218,419 -1,838
Dec12 120821 1416.00 1416.50 1404.60 1405.40 -2.20 6,456 14,612 -74
Mar13 120821 1398.50 1407.30 1397.80 1398.50 -2.30 50 1,218 +50
Jun13 120821 1391.70 1400.50 1391.00 1391.70 -2.30 0 50 +18
Total Volume and Open Interest 20,154 234,299 -1,844
S & P 500 E-Mini(Globex)
Sep12 120821 1414.75 1424.75 1408.00 1412.50 -2.25 1,139,564 2,935,039 +32,327
Dec12 120821 1408.00 1417.25 1401.50 1405.50 -2.00 2,348 38,395 -239
Total Volume and Open Interest 1,141,998 2,975,094 +32,031
NASDAQ 100(CME)
Sep12 120821 2781.50 2803.00 2762.50 2774.00 -6.00 227 12,999 -102
Dec12 120821 2766.80 2790.00 2760.00 2766.80 -6.00 0 87 +0
Mar13 120821 2761.30 2767.30 2761.30 2761.30 -6.00      
Total Volume and Open Interest 227 13,086 -102
NASDAQ 100 E-Mini(Globex)
Sep12 120821 2781.00 2802.50 2761.50 2774.00 -6.00 151,382 428,368 -58
Dec12 120821 2779.50 2794.80 2755.00 2766.80 -6.00 81 724 +6
Total Volume and Open Interest 151,463 429,101 -52
S & P Midcap 400(CME)
Sep12 120821 976.50 981.00 971.00 975.60 +2.30 0 2,141 +0
Dec12 120821 971.70 971.70 969.40 971.70 +2.30      
Mar13 120821 969.70 969.70 967.40 969.70 +2.30      
Total Volume and Open Interest 0 2,141 +0
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Sep12 120821 9190 9250 9150 9165 -25 4,904 30,420 -1,011
Dec12 120821 9175 9185 9125 9125 -25 2 27 +1
Total Volume and Open Interest 4,906 30,447 -1,010
Nikkei 225(SGX)
Sep12 120821 9200 9230 9135 9165 -30 96,490 188,330 -158
Dec12 120821 9130 9145 9100 9100 -30 33 11,255 +6
Mar13 120821 9090 9090 9090 9090 -30 0 48 +0
Total Volume and Open Interest 97,367 208,372 +103
CAC 40(EURONEXT)
Sep12 120821 3482.5 3519.0 3482.5 3510.0 +34.5 79,172 313,032 +17,052
Oct12 120821 3479.5 3506.0 3479.5 3498.5 +35.5 1,315 47 +17
Nov12 120821 3497.0 3497.0 3497.0 3497.0 +34.5      
Total Volume and Open Interest 80,487 313,192  
Hang Seng Index(HKFE)
Aug12 120821 20137 20170 19950 20135 +50 55,367 89,629 +1,486
Sep12 120821 20050 20080 19870 20052 +50 887 11,088 +355
Total Volume and Open Interest 56,470 106,714 +1,791
DAX(EUREX)
Sep12 120821 7049.0 7108.0 7042.0 7093.0 +58.0 99,159 157,655 -2,160
Dec12 120821 7048.0 7105.0 7043.0 7093.0 +58.0 370 11,403 +0
Mar13 120821 7068.0 7106.5 7055.0 7095.0 +58.0 11 836 +3
Total Volume and Open Interest 99,540 169,894 -2,157
FT-SE 100(EURONEXT)
Sep12 120821 5827.00 5867.00 5810.00 5861.00 +43.50 61,183 646,493 +1,643
Dec12 120821 5816.00 5832.00 5795.00 5832.00 +44.50 16 879 +0
Mar13 120821 5790.00 5790.00 5790.00 5790.00 +43.50 0 227 +0
Total Volume and Open Interest 61,199 647,599 +1,643
SPI 200(SFE)
Sep12 120821 4352.0 4391.0 4338.0 4376.0 +28.0 27,331 252,489 -4,021
Dec12 120821 4352.0 4378.0 4347.0 4378.0 +29.0 72 6,105 +16
Mar13 120821 4317.0 4342.0 4317.0 4342.0 +29.0 112 1,461 +56
Total Volume and Open Interest 27,515 261,135 -8,870
GSCI(CME)
Sep12 120821 677.50 678.00 675.50 675.50 +5.90 248 8,750 +92
Oct12 120821 678.50 679.00 676.50 676.50 +5.90 2 0 +0
Nov12 120821 677.50 680.00 677.50 677.50 +5.90      
Total Volume and Open Interest 250 8,750 +92
Reuters CCI(ICE)
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Newsflash

Amid explosive interest in China, MRCI will now update charts of the Shanghai and Shenzen stock indices daily! http://www.mrci.com/client/hilite/hl001.php