Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Wed August 22, 2012
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Sep12 120822 1751.75 1755.50 1735.00 1748.00 -5.50 14,065 34,594 -990
Nov12 120822 1730.25 1734.25 1715.50 1727.75 -4.75 101,277 359,971 +1,183
Jan13 120822 1718.75 1722.50 1704.00 1715.00 -5.50 12,040 89,713 +3
Mar13 120822 1623.50 1626.00 1611.00 1623.25 unch 10,263 84,150 +332
May13 120822 1522.75 1535.00 1519.75 1532.00 +3.25 5,486 85,525 +333
Jul13 120822 1499.75 1510.75 1495.25 1508.00 +4.25 3,818 60,385 +1,011
Aug13 120822 1456.25 1471.75 1456.25 1471.75 +6.75 87 320 +12
Sep13 120822 1390.00 1399.75 1390.00 1398.50 +3.50 106 361 +2
Nov13 120822 1321.00 1330.00 1315.00 1328.00 +2.75 1,474 25,990 +519
Jan14 120822 1329.00 1332.75 1329.00 1332.75 +2.75 2 224 -1
Mar14 120822 1333.75 1333.75 1329.75 1333.75 +4.00 0 33 +0
May14 120822 1334.25 1334.25 1329.75 1334.25 +4.50      
Jul14 120822 1338.25 1338.25 1334.75 1338.25 +3.50 0 9 +0
Aug14 120822 1333.00 1333.00 1329.50 1333.00 +3.50      
Total Volume and Open Interest 148,625 742,918 +2,408
Soybean Meal(CBOT)
Sep12 120822 543.40 544.40 531.20 535.70 -7.90 11,956 38,250 +21
Oct12 120822 532.00 532.90 522.80 526.90 -5.60 8,907 39,872 +1,415
Dec12 120822 524.00 525.80 515.80 519.70 -4.80 33,276 115,340 -218
Jan13 120822 512.60 515.80 505.90 509.80 -4.40 2,951 16,714 +626
Mar13 120822 477.70 479.80 471.50 474.80 -3.00 1,306 15,235 +313
May13 120822 436.90 437.90 434.00 436.70 -0.30 1,929 15,469 +352
Jul13 120822 423.40 424.80 421.40 424.30 +0.10 1,047 14,378 +11
Aug13 120822 408.50 410.00 407.50 409.90 unch 41 788 +6
Sep13 120822 387.80 390.30 387.50 389.10 -2.30 25 813 +21
Oct13 120822 363.60 366.50 361.00 365.00 -1.50 16 1,964 +7
Total Volume and Open Interest 61,658 265,100 +2,562
Soybean Oil(CBOT)
Sep12 120822 55.55 56.34 55.00 56.17 +0.60 14,379 47,483 -537
Oct12 120822 55.72 56.54 55.25 56.39 +0.62 7,214 31,910 +262
Dec12 120822 56.20 56.99 55.67 56.83 +0.61 41,082 154,701 +2,214
Jan13 120822 56.43 57.21 55.90 57.05 +0.59 5,710 31,945 +77
Mar13 120822 56.33 57.22 55.99 57.07 +0.59 2,641 19,600 +456
May13 120822 56.27 57.09 55.88 56.94 +0.54 1,848 13,116 +459
Jul13 120822 56.25 57.11 56.00 56.98 +0.51 1,293 14,502 +336
Aug13 120822 55.88 56.70 55.88 56.62 +0.58 302 2,483 -17
Sep13 120822 55.44 56.13 55.44 56.12 +0.68 154 1,608 +22
Oct13 120822 54.84 55.40 54.46 55.27 +0.81 237 2,644 +101
Total Volume and Open Interest 75,533 328,032 +3,237
Canola(WCE)
Nov12 120822 629.5 639.6 627.5 633.2 +3.7 8,523 131,484 -273
Jan13 120822 634.0 643.3 633.2 637.0 +3.0 1,514 49,899 +515
Mar13 120822 636.0 645.0 634.5 638.0 +2.2 370 17,049 +348
May13 120822 627.8 633.6 625.8 625.8 +3.1 467 19,441 +219
Jul13 120822 621.5 623.6 617.9 618.1 +3.1 91 3,693 +25
Total Volume and Open Interest 11,007 223,473 +836
Corn(CBOT)
Sep12 120822 830.25 834.00 822.75 830.25 -1.00 65,493 132,712 -8,654
Dec12 120822 837.50 839.50 828.25 834.75 -4.00 148,176 692,070 +11,440
Mar13 120822 836.50 838.50 827.50 833.25 -4.50 20,422 168,853 +2,520
May13 120822 827.00 829.00 819.50 823.25 -5.75 6,242 47,280 +1,303
Jul13 120822 814.00 814.75 804.75 807.00 -7.50 9,203 98,468 +203
Sep13 120822 690.00 695.00 689.00 692.00 -2.75 658 13,808 +318
Dec13 120822 653.00 656.75 650.50 653.50 -1.75 4,056 75,596 +382
Mar14 120822 658.50 661.75 656.75 658.00 -1.00 35 1,628 +14
May14 120822 659.75 660.75 659.75 659.75 -1.00 0 363 +0
Jul14 120822 658.00 661.50 658.00 660.25 -1.25 12 988 +3
Total Volume and Open Interest 254,377 1,236,589 +7,555
Wheat(CBOT)
Sep12 120822 899.00 899.00 889.50 896.50 -4.00 28,033 52,007 -5,688
Dec12 120822 921.00 921.25 911.25 917.00 -5.00 52,518 258,051 +8,954
Mar13 120822 928.00 930.00 920.00 925.25 -4.75 5,653 56,545 +926
May13 120822 906.00 916.00 906.00 915.50 +0.25 518 14,205 +66
Jul13 120822 857.75 863.00 853.75 861.75 +0.75 1,354 47,470 +95
Sep13 120822 858.00 861.50 852.75 860.25 -1.25 62 1,544 +10
Total Volume and Open Interest 88,602 458,926 +4,546
Wheat(KCBT)
Sep12 120822 907.00 907.00 898.00 905.25 -3.00 6,854 37,072 -1,521
Dec12 120822 931.50 931.50 922.25 930.00 -2.50 7,251 77,979 +1,034
Mar13 120822 938.50 940.00 932.50 938.75 -2.75 1,141 19,783 +527
May13 120822 931.75 935.75 930.00 934.75 -1.75 103 7,833 +22
Jul13 120822 878.50 881.25 871.00 877.25 -3.75 266 12,906 +87
Sep13 120822 877.50 880.50 875.25 877.25 -5.75 69 637 +39
Total Volume and Open Interest 15,700 157,092 +189
Wheat(MGE)
Sep12 120822 943.00 944.75 936.50 941.75 -3.00 2,090 8,982 -555
Dec12 120822 956.25 958.00 949.25 955.00 -4.75 2,027 20,909 +743
Mar13 120822 962.50 966.25 957.50 963.50 -3.00 219 7,088 +94
May13 120822 966.50 973.00 966.50 969.00 -3.25 62 1,237 +36
Jul13 120822 967.75 971.25 965.25 971.25 -3.75 61 414 +28
Total Volume and Open Interest 4,514 41,050 +371
Oats(CBOT)
Sep12 120822 395.75 396.75 390.00 393.00 -3.75 44 920 -12
Dec12 120822 397.00 398.00 391.25 395.50 -1.50 456 9,207 +156
Mar13 120822 394.00 397.00 389.50 395.75 +0.75 73 752 +28
May13 120822 394.50 394.50 393.75 394.50 +0.75 0 28 +0
Total Volume and Open Interest 574 10,920 +173
Rough Rice(CBOT)
Sep12 120822 15.67 15.70 15.57 15.59 -0.14 615 6,002 -150
Nov12 120822 16.00 16.00 15.84 15.86 -0.14 588 6,959 +331
Jan13 120822 16.21 16.25 16.17 16.17 -0.13 8 1,016 +0
Mar13 120822 16.54 16.54 16.41 16.41 -0.15 0 114 +0
Total Volume and Open Interest 1,211 14,121 +181
Live Cattle(CME)
Aug12 120822 119.750 120.400 119.580 119.930 +0.280 1,379 3,990 -486
Oct12 120822 124.550 124.830 124.230 124.480 -0.155 13,425 134,311 +5,952
Dec12 120822 127.950 128.325 127.700 128.050 -0.135 5,734 73,853 +1,142
Feb13 120822 131.650 131.850 131.235 131.350 -0.435 3,033 36,329 -6
Apr13 120822 135.250 135.500 134.985 135.300 -0.300 902 25,875 +626
Jun13 120822 132.200 132.600 132.130 132.285 -0.215 743 10,492 +208
Total Volume and Open Interest 25,400 289,732 +7,503
Feeder Cattle(CME)
Aug12 120822 139.750 140.500 139.500 140.235 +0.435 411 4,984 -169
Sep12 120822 140.935 141.850 140.685 141.575 +0.445 725 6,456 +64
Oct12 120822 142.500 143.075 141.900 143.035 +0.635 1,012 12,810 +2
Nov12 120822 143.785 144.380 143.300 144.235 +0.700 459 4,972 +44
Jan13 120822 146.250 147.035 146.000 146.750 +0.425 230 4,203 +100
Mar13 120822 149.250 149.600 148.950 149.600 +0.600 52 1,316 +1
Apr13 120822 150.750 150.750 150.750 150.750 +0.450 15 587 +3
Total Volume and Open Interest 2,922 36,182 +51
Lean Hogs(CME)
Oct12 120822 75.580 75.700 73.050 73.180 -2.620 8,076 93,122 +372
Dec12 120822 72.850 72.930 70.650 70.830 -2.220 4,756 54,032 +1,173
Feb13 120822 80.550 80.650 78.250 78.300 -2.650 2,035 31,694 +133
Apr13 120822 88.500 88.650 86.430 86.635 -2.265 530 21,620 +114
May13 120822 96.000 96.000 94.600 95.700 -1.000 20 899 +6
Jun13 120822 99.500 99.500 97.900 97.950 -1.980 497 13,842 +117
Jul13 120822 99.050 99.350 97.450 97.800 -1.700 173 3,852 +37
Aug13 120822 97.680 97.850 96.800 97.000 -0.950 106 2,868 +40
Total Volume and Open Interest 16,238 223,551 +2,011
Class III Milk(CME)
Aug12 120822 17.64 17.74 17.63 17.63 -0.03 25 4,263 -15
Sep12 120822 19.15 19.16 18.97 19.06 -0.10 427 5,172 -56
Oct12 120822 20.18 20.23 20.02 20.07 -0.16 307 4,706 +115
Nov12 120822 20.20 20.20 20.03 20.09 -0.10 176 3,644 +37
Dec12 120822 20.17 20.26 20.07 20.14 -0.06 148 3,342 +63
Total Volume and Open Interest 1,348 27,996 +255
Cocoa(ICE)
Sep12 120822 2451 2451 2410 2420 -53 292 608 -132
Dec12 120822 2431 2440 2369 2380 -53 10,135 104,710 +988
Mar13 120822 2431 2451 2383 2395 -51 1,988 42,089 -233
May13 120822 2445 2445 2396 2405 -52 780 15,769 +36
Jul13 120822 2431 2433 2407 2415 -52 135 10,108 -31
Sep13 120822 2440 2442 2411 2423 -52 12 4,671 +5
Dec13 120822 2459 2459 2432 2432 -51 8 6,105 +0
Total Volume and Open Interest 13,350 189,303 +633
Coffee "C"(ICE)
Sep12 120822 160.45 160.55 157.60 158.95 -1.70 7,954 7,700 -2,852
Dec12 120822 163.85 164.05 161.05 162.10 -2.10 14,638 86,257 +1,789
Mar13 120822 167.25 167.45 164.80 165.85 -2.10 2,580 27,744 +334
May13 120822 170.50 170.50 167.50 168.45 -2.05 849 7,072 +51
Jul13 120822 173.10 173.10 170.30 171.00 -2.10 212 5,106 +20
Sep13 120822 174.45 174.45 172.90 173.55 -2.10 150 1,518 -5
Total Volume and Open Interest 26,433 137,232 -635
Orange Juice(ICE)
Sep12 120822 139.00 140.50 134.00 139.10 +8.55 556 2,675 -401
Nov12 120822 120.10 122.75 118.05 122.20 +6.80 873 15,262 +407
Jan13 120822 120.40 122.70 118.60 122.35 +5.95 90 2,688 -79
Mar13 120822 123.50 124.25 123.50 124.25 +5.90 21 2,037 +14
May13 120822 122.60 126.10 122.60 126.10 +5.85 73 375 +72
Jul13 120822 127.90 127.90 127.90 127.90 +5.75 1 16 -1
Total Volume and Open Interest 1,614 23,066 +12
Sugar #11(ICE)
Oct12 120822 19.80 20.18 19.80 19.94 +0.16 44,652 306,897 +5,240
Mar13 120822 20.53 20.85 20.53 20.60 +0.07 19,532 169,069 +245
May13 120822 20.53 20.75 20.50 20.52 +0.05 5,881 45,910 +81
Jul13 120822 20.46 20.69 20.44 20.47 +0.05 3,765 77,408 +434
Oct13 120822 20.60 20.90 20.60 20.70 +0.05 1,993 41,102 +702
Mar14 120822 21.00 21.17 20.97 21.00 +0.07 597 26,065 +249
May14 120822 20.93 21.05 20.85 20.91 +0.03 82 6,987 +10
Jul14 120822 20.94 21.01 20.81 20.88 -0.04 119 6,048 -77
Total Volume and Open Interest 76,733 688,830 +6,981
London Cocoa(LCE)
Sep12 120822 1601 1605 1569 1574 -28 2,417 32,917 -488
Dec12 120822 1613 1614 1578 1584 -26 4,626 66,713 +242
Mar13 120822 1601 1602 1566 1571 -28 1,829 55,762 -129
May13 120822 1603 1605 1570 1573 -28 616 23,831 +97
Jul13 120822 1607 1610 1579 1580 -27 485 13,053 +34
Sep13 120822 1602 1610 1579 1579 -26 0 8,421 +0
Dec13 120822 1595 1595 1580 1580 -27 0 7,804 +0
Total Volume and Open Interest 9,973 209,099 -244
London Sugar(LCE)
Oct12 120822 548.80 555.50 548.80 551.30 +3.40 4,839 23,476 -417
Dec12 120822 551.00 554.80 549.00 550.50 +2.30 2,374 11,930 +208
Mar13 120822 555.30 558.80 553.40 554.50 +1.90 2,084 17,238 +251
May13 120822 558.30 560.20 555.60 556.50 +1.40 641 4,072 +137
Aug13 120822 554.70 557.10 553.70 554.40 +2.00 293 2,528 +19
Total Volume and Open Interest 10,701 62,131 +203
Cotton(ICE)
Oct12 120822 75.92 76.07 74.40 76.07 -0.38 39 347 +0
Dec12 120822 76.90 77.05 74.90 76.97 -0.33 7,994 129,093 +382
Mar13 120822 77.17 77.61 75.61 77.57 -0.17 1,128 35,979 +401
May13 120822 77.42 77.89 76.33 77.81 -0.13 294 6,110 -12
Jul13 120822 77.82 78.34 76.55 78.34 +0.07 129 6,542 +41
Oct13 120822 79.50 79.50 79.50 79.50 -0.12 0 5 +0
Total Volume and Open Interest 9,604 180,648 +818
Lumber(CME)
Sep12 120822 295.1 295.3 290.8 291.1 -4.2 845 2,248 -455
Nov12 120822 294.9 295.0 290.5 291.2 -5.7 802 6,140 +425
Jan13 120822 303.0 303.0 301.1 301.6 -3.4 127 1,359 -33
Mar13 120822 310.0 310.0 306.0 308.0 -5.4 21 310 +8
Total Volume and Open Interest 1,796 10,079 -55
Crude Oil(NYM)
Oct12 120822 96.94 97.54 96.26 97.26 +0.42 203,176 268,422 +14,879
Nov12 120822 97.10 97.82 96.59 97.55 +0.38 31,788 147,260 +3,453
Dec12 120822 97.72 98.18 96.98 97.89 +0.34 41,992 198,357 -6,405
Jan13 120822 97.84 98.55 97.42 98.30 +0.31 12,699 105,699 +1,506
Feb13 120822 97.97 98.84 97.94 98.60 +0.29 6,892 41,473 +688
Mar13 120822 98.16 98.98 98.06 98.74 +0.28 8,482 45,421 +564
Apr13 120822 98.25 98.78 98.07 98.72 +0.26 2,934 21,395 +189
May13 120822 98.38 98.61 97.91 98.60 +0.23 2,904 21,561 -152
Jun13 120822 98.13 98.64 97.75 98.41 +0.20 12,630 69,259 -975
Jul13 120822 98.17 98.28 97.90 98.14 +0.18 1,257 26,996 -50
Aug13 120822 97.60 97.94 97.60 97.83 +0.16 856 17,389 +41
Sep13 120822 97.52 97.52 97.52 97.52 +0.15 2,282 27,041 +207
Oct13 120822 97.22 97.22 97.22 97.22 +0.14 1,232 14,128 +101
Nov13 120822 96.93 96.93 96.93 96.93 +0.12 1,522 18,670 +71
Dec13 120822 96.34 96.87 96.15 96.63 +0.10 15,689 142,569 +945
Jan14 120822 96.23 96.23 96.23 96.23 +0.08 629 19,706 +243
Total Volume and Open Interest 472,553 1,470,003 -18,306
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 120822 96.925 97.550 96.275 97.250 +0.400 5,755 3,750 -111
Nov12 120822 97.100 97.800 96.625 97.550 +0.375 631 3,822 -113
Dec12 120822 97.475 98.100 97.075 97.900 +0.350 477 5,193 -144
Jan13 120822 97.875 98.425 97.875 98.300 +0.300 137 1,680 -33
Feb13 120822 98.600 98.600 98.600 98.600 +0.300 2 70 +0
Mar13 120822 98.750 98.750 98.750 98.750 +0.300 0 6 +0
Apr13 120822 98.725 98.725 98.725 98.725 +0.275 0 1 +0
May13 120822 98.600 98.600 98.600 98.600 +0.225      
Total Volume and Open Interest 7,002 14,756 -4,311
Heating Oil(NYM)
Sep12 120822 312.70 313.73 310.38 312.87 +0.44 32,606 61,241 -3,815
Oct12 120822 313.29 314.50 311.24 313.72 +0.55 20,601 62,856 +4,315
Nov12 120822 314.08 315.18 312.14 314.56 +0.70 7,529 44,921 +1,008
Dec12 120822 314.40 315.55 312.38 314.98 +0.84 7,594 43,843 -50
Jan13 120822 313.17 315.71 312.75 315.17 +0.95 2,788 28,269 +278
Feb13 120822 312.08 314.34 312.08 314.02 +0.97 1,069 11,300 +70
Mar13 120822 310.45 312.10 310.36 311.88 +0.96 2,258 20,451 -443
Apr13 120822 307.16 309.10 307.07 309.10 +0.97 2,428 20,693 +432
May13 120822 309.88 310.95 309.88 310.95 +0.97 1,231 9,821 +417
Jun13 120822 307.17 308.57 307.17 308.57 +0.99 640 9,254 -117
Jul13 120822 307.45 307.45 307.45 307.45 +0.99 176 2,429 +18
Aug13 120822 306.69 306.69 306.69 306.69 +1.00 43 916 -5
Sep13 120822 306.62 306.62 306.62 306.62 +0.93 41 895 +11
Oct13 120822 306.67 306.67 306.67 306.67 +0.98 6 461 -4
Total Volume and Open Interest 79,239 322,605 +2,194
Gasoline(NYMEX)
Sep12 120822 306.35 311.54 304.25 310.42 +3.90 37,126 53,064 -2,833
Oct12 120822 291.02 294.64 288.49 293.82 +3.14 30,128 86,649 +4,937
Nov12 120822 284.33 287.50 282.50 286.81 +2.30 12,188 43,113 +974
Dec12 120822 280.54 282.95 278.54 282.27 +1.73 7,596 48,419 +495
Jan13 120822 278.17 280.34 277.19 280.03 +1.34 3,663 18,072 +158
Feb13 120822 278.29 280.37 276.57 279.74 +1.17 2,016 8,810 +89
Mar13 120822 279.27 280.92 278.24 280.59 +1.03 1,226 9,389 +92
Apr13 120822 293.37 294.21 293.37 294.21 +0.92 404 5,521 +33
May13 120822 292.62 292.62 292.62 292.62 +0.76 73 2,824 +10
Jun13 120822 290.14 290.19 288.95 289.98 +0.62 101 5,698 +39
Total Volume and Open Interest 94,709 290,901 +4,029
e-miNY RBOB Gasoline(NYM)
Sep12 120822 309.50 310.40 309.50 310.40 +3.90 1 1 +1
Oct12 120822 293.80 293.82 293.80 293.80 +3.10      
Nov12 120822 286.80 286.81 286.80 286.80 +2.30      
Dec12 120822 282.30 282.30 282.27 282.30 +1.80      
Total Volume and Open Interest 1 1 +1
Natural Gas(NYM)
Sep12 120822 2.830 2.863 2.772 2.826 +0.051 108,934 81,046 -8,671
Oct12 120822 2.824 2.896 2.810 2.863 +0.054 71,060 188,341 +11,349
Nov12 120822 3.006 3.063 2.985 3.030 +0.048 37,632 222,380 +2,801
Dec12 120822 3.274 3.320 3.255 3.296 +0.040 14,284 56,944 +673
Jan13 120822 3.411 3.456 3.392 3.432 +0.040 18,935 150,341 +2,035
Feb13 120822 3.427 3.462 3.413 3.449 +0.040 4,661 29,038 +118
Mar13 120822 3.418 3.453 3.397 3.434 +0.040 3,761 54,973 +775
Apr13 120822 3.417 3.442 3.382 3.422 +0.040 4,516 66,607 +380
May13 120822 3.436 3.470 3.433 3.456 +0.038 1,162 18,365 +37
Jun13 120822 3.484 3.505 3.460 3.496 +0.036 637 14,196 -66
Jul13 120822 3.527 3.544 3.512 3.536 +0.036 520 14,894 -21
Aug13 120822 3.536 3.556 3.522 3.556 +0.036 727 11,008 -158
Sep13 120822 3.545 3.571 3.529 3.562 +0.036 767 9,046 +62
Oct13 120822 3.579 3.598 3.566 3.590 +0.036 1,127 41,562 +365
Nov13 120822 3.690 3.712 3.671 3.703 +0.035 118 18,678 +44
Dec13 120822 3.892 3.912 3.874 3.907 +0.035 69 17,372 +26
Total Volume and Open Interest 269,475 1,081,440 +9,921
Brent Crude Oil(ICE)
Oct12 120822 114.71 115.27 113.53 114.91 +0.27 162,566 271,166 -7,671
Nov12 120822 114.11 114.70 113.05 114.36 +0.34 68,401 182,567 -1,342
Dec12 120822 113.66 114.25 112.67 113.91 +0.34 62,875 142,110 -589
Jan13 120822 113.39 113.75 112.38 113.51 +0.35 16,947 46,002 +878
Feb13 120822 112.98 113.39 111.97 113.10 +0.36 11,858 36,224 -1,408
Mar13 120822 112.54 112.94 111.59 112.66 +0.35 11,590 34,689 +1,101
Apr13 120822 112.01 112.33 111.16 112.20 +0.33 7,673 18,813 +240
May13 120822 111.54 111.84 110.72 111.72 +0.30 7,068 18,548 +1,408
Jun13 120822 111.06 111.51 110.23 111.22 +0.27 15,466 48,556 +1,363
Jul13 120822 110.74 110.74 110.74 110.74 +0.25 2,328 17,998 -182
Aug13 120822 110.25 110.25 110.25 110.25 +0.23 1,755 17,554 +565
Sep13 120822 109.75 109.75 109.75 109.75 +0.21 2,320 20,344 +943
Oct13 120822 109.25 109.25 109.25 109.25 +0.19 1,631 15,415 +1,087
Nov13 120822 108.78 108.78 108.78 108.78 +0.16 361 13,131 +35
Total Volume and Open Interest 396,954 1,130,243 -5,282
Gas Oil(ICE)
Sep12 120822 986.00 989.25 979.00 985.00 -3.75 35,821 119,722 -2,817
Oct12 120822 987.50 991.00 980.00 986.25 -3.00 39,306 126,438 +2,535
Nov12 120822 984.75 987.75 977.50 983.75 -2.75 12,042 62,849 -167
Dec12 120822 978.75 983.50 973.25 979.75 -2.75 14,782 72,044 -1,115
Jan13 120822 975.00 980.50 970.75 976.75 -2.75 4,892 33,960 -105
Feb13 120822 971.25 973.00 967.50 972.75 -2.75 1,789 20,328 -321
Mar13 120822 966.50 969.75 965.75 967.75 -2.75 1,881 18,660 +50
Apr13 120822 961.00 963.50 956.50 962.25 -2.75 896 15,515 +121
May13 120822 955.50 957.50 950.75 956.50 -2.75 449 11,294 -67
Jun13 120822 951.00 954.00 946.25 952.00 -2.25 2,760 35,089 +273
Total Volume and Open Interest 118,398 602,025 -1,674
Ethanol(CBOT)
Aug12 120803 2.614 2.614 2.614 2.614 +0.049 76 45 -45
Sep12 120822 2.665 2.672 2.647 2.664 -0.003 298 838 -113
Oct12 120822 2.648 2.653 2.630 2.643 -0.010 334 931 -46
Nov12 120822 2.637 2.637 2.611 2.624 -0.011 148 1,764 -77
Dec12 120822 2.615 2.615 2.590 2.608 -0.004 132 1,595 +48
Jan13 120822 2.600 2.605 2.577 2.600 -0.001 159 1,653 +30
Feb13 120822 2.588 2.592 2.569 2.582 -0.006 95 1,320 -13
Mar13 120822 2.582 2.586 2.566 2.581 -0.001 33 1,426 +9
Total Volume and Open Interest 1,233 11,659 -161
WTI Crude Oil(ICE)
Oct12 120822 96.89 97.54 96.27 97.26 +0.42 39,084 65,860 +2,486
Nov12 120822 97.20 97.83 96.62 97.55 +0.38 8,416 36,673 +854
Dec12 120822 97.55 98.10 97.00 97.89 +0.34 10,029 94,860 +165
Jan13 120822 97.97 98.53 97.43 98.30 +0.31 2,522 23,226 -57
Feb13 120822 98.21 98.83 98.02 98.60 +0.29 1,429 13,944 +236
Mar13 120822 98.26 98.86 98.26 98.74 +0.28 2,301 13,532 +442
Apr13 120822 98.65 98.82 98.56 98.72 +0.26 1,274 5,092 +13
May13 120822 98.56 98.69 98.44 98.60 +0.23 1,098 5,182 +2
Jun13 120822 98.15 98.52 97.76 98.41 +0.20 3,855 31,820 +503
Jul13 120822 98.14 98.14 98.14 98.14 +0.18 340 2,346 +22
Aug13 120822 97.83 97.83 97.83 97.83 +0.16 212 3,630 -18
Sep13 120822 97.52 97.52 97.52 97.52 +0.15 189 7,996 +12
Oct13 120822 97.22 97.22 97.22 97.22 +0.14 195 2,016 +9
Nov13 120822 96.93 96.93 96.93 96.93 +0.12 112 3,377 +39
Dec13 120822 96.25 96.79 96.14 96.63 +0.10 3,486 65,319 +307
Jan14 120822 96.23 96.23 96.23 96.23 +0.08 0 3,311 +0
Total Volume and Open Interest 74,801 459,493 -11,942
US Dollar Index(ICE)
Sep12 120822 81.900 82.135 81.470 81.497 -0.423 11,077 61,146 +735
Dec12 120822 82.250 82.370 81.785 81.798 -0.423 31 852 +19
Mar13 120822 82.188 82.188 82.188 82.188 -0.423      
Total Volume and Open Interest 11,108 61,998 +754
Australian Dollar(CME)
Sep12 120822 104.56 104.92 103.86 104.86 +0.32 94,955 187,068 +8,676
Dec12 120822 103.50 104.00 103.02 104.00 +0.32 42 1,113 -2
Mar13 120822 103.20 103.20 102.85 103.20 +0.35 0 4 +0
Total Volume and Open Interest 94,997 188,196 +8,674
British Pound(CME)
Sep12 120822 157.79 158.81 157.66 158.66 +0.89 61,311 109,079 -781
Dec12 120822 157.74 158.70 157.64 158.63 +0.90 35 571 +9
Mar13 120822 157.87 158.60 157.71 158.60 +0.89 5 84 +5
Total Volume and Open Interest 61,351 109,787 -767
Canadian Dollar(CME)
Sep12 120822 101.03 101.08 100.47 100.88 -0.17 53,384 134,222 +3,734
Dec12 120822 100.86 100.86 100.29 100.67 -0.17 329 8,482 +36
Mar13 120822 100.29 100.62 100.29 100.44 -0.17 12 1,543 +4
Jun13 120822 99.95 100.35 99.95 100.20 -0.15 30 392 +15
Total Volume and Open Interest 53,755 144,764 +3,789
Japanese Yen(CME)
Sep12 120822 126.16 127.78 126.00 127.53 +1.33 59,661 143,192 +1,383
Dec12 120822 126.31 127.88 126.14 127.65 +1.33 146 1,306 +15
Mar13 120822 126.50 127.92 126.50 127.82 +1.32 0 37 +0
Total Volume and Open Interest 59,807 144,542 +1,398
Swiss Franc(CME)
Sep12 120822 103.90 104.45 103.56 104.36 +0.51 26,707 56,450 +201
Dec12 120822 104.20 104.58 103.96 104.58 +0.51 5 296 +2
Mar13 120822 104.86 104.86 104.35 104.86 +0.51 0 2 +0
Total Volume and Open Interest 26,712 56,748 +203
EuroFX(CME)
Sep12 120822 124.73 125.43 124.34 125.32 +0.62 183,922 313,122 -1,344
Dec12 120822 124.88 125.54 124.53 125.46 +0.61 421 5,958 +155
Mar13 120822 125.07 125.65 125.03 125.65 +0.62 0 95 +0
Total Volume and Open Interest 184,343 319,717 -1,189
Mexican Peso(CME)
Sep12 120822 758.2 763.2 754.8 761.2 +3.0 19,825 180,444 -375
Oct12 120822 759.2 759.2 756.2 759.2 +3.0      
Total Volume and Open Interest 20,297 220,142 -315
Brazilian Real(CME)
Sep12 120822 494.80 494.80 493.65 494.40 -0.30 15 3,824 +15
Oct12 120822 492.20 492.50 491.45 492.20 -0.30 0 738 +0
Nov12 120822 490.10 490.40 490.10 490.10 -0.30      
Dec12 120822 488.20 488.20 487.95 487.95 -0.30 5 150 -5
Total Volume and Open Interest 20 17,052 +10
30-Year T-Bonds(CBOT)
Sep12 120822 146~130 148~020 146~120 147~190 +1~100 212,833 574,290 -115
Dec12 120822 147~020 148~240 146~300 148~100 +1~120 6,439 14,114 +3,208
Mar13 120822 146~110 147~180 146~060 147~180 +1~120 0 3 +0
Total Volume and Open Interest 219,272 588,407 +3,093
10-Year T-Notes(CBOT)
Sep12 120822 132~205 133~175 132~200 133~100 +0~225 674,677 1,582,007 -22,233
Dec12 120822 131~185 132~140 131~160 132~070 +0~230 13,798 49,200 +1,712
Mar13 120822 131~120 131~120 130~210 131~120 +0~230      
Total Volume and Open Interest 688,475 1,631,207 -20,521
5-Year T-Notes(CBOT)
Sep12 120822 123~124 124~053 123~120 124~041 +0~049 279,560 1,211,785 +6,572
Dec12 120822 123~076 124~006 123~070 123~121 +0~051 16,611 46,884 +3,922
Mar13 120822 123~041 123~041 122~118 123~041 +0~051      
Total Volume and Open Interest 296,171 1,258,669 +10,494
2 Year T-Notes(CBOT)
Sep12 120822 110~019 110~027 110~019 110~025 +0~006 112,779 919,814 +2,727
Dec12 120822 110~016 110~025 110~015 110~023 +0~008 23,323 104,182 +13,711
Mar13 120822 109~089 109~089 109~081 109~089 +0~008      
Total Volume and Open Interest 136,102 1,023,996 +16,438
Eurodollars(CME)
Sep12 120822 99.580 99.592 99.577 99.582 unch 49,071 816,169 +4,557
Dec12 120822 99.575 99.605 99.575 99.590 +0.010 87,982 888,428 +3,228
Mar13 120822 99.560 99.595 99.560 99.580 +0.020 91,928 674,031 +5,873
Jun13 120822 99.540 99.590 99.540 99.570 +0.030 87,210 638,451 -1,712
Sep13 120822 99.510 99.565 99.510 99.550 +0.040 63,927 681,374 -1,845
Dec13 120822 99.465 99.530 99.465 99.510 +0.045 60,109 618,125 -17
Mar14 120822 99.425 99.490 99.425 99.475 +0.055 50,612 540,608 -21
Jun14 120822 99.370 99.435 99.365 99.420 +0.060 43,425 440,924 -1,782
Sep14 120822 99.300 99.380 99.300 99.360 +0.070 40,552 352,934 -1,552
Dec14 120822 99.220 99.310 99.215 99.280 +0.075 37,848 350,223 -911
Mar15 120822 99.135 99.240 99.135 99.210 +0.085 37,739 343,451 +237
Jun15 120822 0.726 0.846 0.726 0.811 +0.095 30,268 347,688 +1,816
Sep15 120822 0.601 0.726 0.601 0.691 +0.105 30,755 250,267 +4,432
Dec15 120822 0.436 0.581 0.436 0.541 +0.115 25,005 177,425 -586
Mar16 120822 0.286 0.441 0.286 0.401 +0.120 17,348 110,184 -686
Jun16 120822 0.141 0.301 0.141 0.251 +0.125 15,087 98,124 +168
Sep16 120822 6.535 0.151 6.535 0.101 -6.424 7,789 87,164 -197
Dec16 120822 6.380 6.545 6.380 6.495 +0.130 8,063 82,218 +1,004
Total Volume and Open Interest 802,846 7,706,570 +10,054
30 Day Federal Funds(CBOT)
Aug12 120822 99.863 99.865 99.863 99.863 unch 3,179 72,491 -2,342
Sep12 120822 99.860 99.865 99.855 99.860 unch 1,937 47,346 +184
Oct12 120822 99.855 99.865 99.855 99.860 unch 390 55,430 -12
Nov12 120822 99.855 99.865 99.855 99.860 unch 124 41,967 +41
Dec12 120822 99.860 99.865 99.855 99.860 unch 619 27,519 +50
Jan13 120822 99.855 99.865 99.855 99.860 unch 378 19,757 +175
Total Volume and Open Interest 10,964 449,228 -1,541
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Sep12 120822 99.675 99.675 99.675 99.675 unch      
Dec12 120822 99.685 99.685 99.685 99.685 +0.002      
Mar13 120822 99.700 99.700 99.700 99.700 +0.002      
Jun13 120822 99.715 99.715 99.715 99.715 +0.002      
Sep13 120822 99.715 99.715 99.715 99.715 unch      
Dec13 120822 99.715 99.715 99.715 99.715 unch      
Mar14 120822 99.715 99.715 99.715 99.715 unch      
Jun14 120822 99.575 99.575 99.575 99.575 unch      
Sep14 120822 99.435 99.435 99.435 99.435 unch      
Dec14 120822 99.660 99.660 99.660 99.660 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Sep12 120822 99.68 99.68 99.68 99.68 unch 0 1,571 -150
Dec12 120822 99.68 99.68 99.68 99.68 +0.00 250 660 -50
Mar13 120822 99.70 99.70 99.70 99.70 +0.00 0 183 +0
Jun13 120822 99.71 99.71 99.71 99.71 +0.00 0 201 +0
Sep13 120822 99.71 99.71 99.71 99.71 unch 0 305 +0
Dec13 120822 99.71 99.71 99.71 99.71 unch 0 384 +0
Mar14 120822 99.71 99.71 99.71 99.71 unch 0 344 +0
Jun14 120822 99.57 99.57 99.57 99.57 unch      
Total Volume and Open Interest 250 3,652 -200
Japanese Gov't Bonds(SGX)
Sep12 120822 143.52 143.71 143.39 143.53 -0.02 1,983 16,400 -314
Dec12 120822 143.20 143.20 143.20 143.20 +0.06 0 7 +0
Mar13 120822 141.11 141.11 141.11 141.11 +0.06      
Total Volume and Open Interest 1,983 16,407 -314
Euro-Bund(EUREX)
Sep12 120822 142.02 142.88 141.63 142.61 +1.23 573,858 865,903 +14,735
Dec12 120822 140.22 141.14 139.96 140.88 +1.23 13,573 23,257 +7,738
Mar13 120822 140.86 140.86 140.86 140.86 +1.24      
Total Volume and Open Interest 587,431 889,160 +22,473
Euro-Bobl(EUREX)
Sep12 120822 126.92 127.26 126.78 127.14 +0.46 320,397 656,758 +20,689
Dec12 120822 125.29 125.55 125.17 125.48 +0.46 2,054 34,271 +981
Mar13 120822 125.48 125.48 125.48 125.48 +0.46      
Total Volume and Open Interest 322,451 691,029 +21,670
3-Mth Euribor(EUREX)
Sep12 120822 99.740 99.740 99.740 99.740 +0.005 0 3,182 +0
Dec12 120822 99.775 99.775 99.775 99.775 +0.010 2 1,422 +2
Mar13 120822 99.765 99.765 99.765 99.765 +0.010 50 1,293 +0
Total Volume and Open Interest 56 7,504 +2
Long Gilt(LIFFE)
Sep12 120822 119~28 120~14 119~24 120~10 +0~25 108,668 341,459 +220
Dec12 120822 119~01 119~12 118~27 119~10 +0~26 1,774 5,129 +526
Total Volume and Open Interest 110,442 346,588 +746
3-Mth Short Sterling(LIFFE)
Sep12 120822 99.33 99.34 99.32 99.34 +0.01 11,595 343,411 +280
Dec12 120822 99.36 99.38 99.35 99.37 +0.01 22,531 373,466 +11
Mar13 120822 99.36 99.38 99.35 99.38 +0.02 31,475 296,404 +2,362
Jun13 120822 99.35 99.38 99.34 99.38 +0.03 22,098 291,798 +6,018
Sep13 120822 99.34 99.36 99.32 99.36 +0.03 32,667 348,347 -2,849
Dec13 120822 99.29 99.32 99.27 99.31 +0.02 19,662 230,519 -1,180
Total Volume and Open Interest 200,810 2,604,795 +2,384
3-Mth Euribor(LIFFE)
Sep12 120822 99.735 99.750 99.735 99.740 +0.005 47,356 454,877 +10,043
Dec12 120822 99.760 99.785 99.760 99.775 +0.010 73,581 527,385 +4,579
Mar13 120822 99.755 99.785 99.750 99.765 +0.010 76,809 453,948 +6,906
Total Volume and Open Interest 590,919 3,668,549 +32,661
3-Mth Aus T-Bills(SFE)
Sep12 120822 96.41 96.44 96.40 96.43 +0.02 14,430 124,780 -4,602
Dec12 120822 96.58 96.65 96.55 96.63 +0.06 17,768 159,193 +2,414
Mar13 120822 96.68 96.76 96.64 96.75 +0.07 9,519 107,134 +577
Jun13 120822 96.68 96.77 96.64 96.75 +0.08 5,447 85,549 -244
Sep13 120822 96.60 96.72 96.59 96.70 +0.08 1,344 55,063 -329
Dec13 120822 96.52 96.65 96.51 96.63 +0.08 1,375 42,671 -732
Mar14 120822 96.46 96.58 96.44 96.56 +0.08 761 28,273 +5
Jun14 120822 96.39 96.53 96.39 96.50 +0.09 520 16,044 +210
Sep14 120822 96.44 96.44 96.43 96.44 +0.09 25 1,896 +15
Dec14 120822 96.36 96.36 96.36 96.36 +0.08 10 583 +10
Total Volume and Open Interest 51,199 621,235 -2,676
10-Year Aus T-Bonds(SFE)
Sep12 120822 96.64 96.73 96.59 96.71 +0.07 35,532 364,717 +2,443
Dec12 120822 96.71 96.71 96.71 96.71 +0.07      
Total Volume and Open Interest 35,532 364,717 +2,443
3-Year Aus T-Bonds(SFE)
Sep12 120822 97.15 97.26 97.10 97.24 +0.09 115,671 427,912 +3,209
Dec12 120822 97.24 97.24 97.24 97.24 +0.09      
Total Volume and Open Interest 115,671 427,912 +3,209
Gold(CMX)
Aug12 120822 1638.4 1653.1 1635.0 1637.4 -2.5 68 237 -182
Oct12 120822 1637.9 1655.8 1634.0 1638.3 -2.4 2,209 29,763 -158
Dec12 120822 1640.2 1658.2 1636.3 1640.5 -2.4 69,468 245,540 +1,659
Feb13 120822 1641.3 1660.0 1639.7 1642.6 -2.4 273 21,581 -8
Apr13 120822 1643.5 1661.9 1642.5 1644.7 -2.4 40 13,670 -8
Jun13 120822 1649.5 1664.3 1645.9 1646.8 -2.4 88 19,267 -30
Aug13 120822 1651.6 1665.6 1647.7 1648.8 -2.5 0 4,248 +0
Oct13 120822 1653.7 1653.9 1651.0 1651.0 -2.5 1 738 +0
Dec13 120822 1658.5 1666.8 1653.2 1653.2 -2.5 3 9,497 +2
Feb14 120822 1655.7 1655.7 1655.7 1655.7 -2.6 0 2,261 +0
Apr14 120822 1658.1 1658.1 1658.1 1658.1 -2.7 0 3,606 +0
Jun14 120822 1660.7 1660.7 1660.7 1660.7 -2.9 0 7,779 +0
Total Volume and Open Interest 72,450 386,719 +1,285
Silver(CMX)
Sep12 120822 2926.0 2988.5 2917.0 2955.6 +12.8 31,961 36,503 -796
Dec12 120822 2939.5 2995.0 2925.5 2964.1 +12.7 6,711 54,644 +3,272
Mar13 120822 2942.0 2998.5 2937.0 2971.2 +12.7 216 5,071 +10
May13 120822 2940.0 3002.5 2940.0 2974.6 +12.8 50 3,806 +9
Jul13 120822 2977.6 2977.6 2977.6 2977.6 +13.0 43 4,937 +15
Sep13 120822 2980.1 2980.1 2980.1 2980.1 +13.0 10 2,093 +10
Dec13 120822 2984.0 3009.5 2966.5 2982.5 +13.1 31 12,112 +27
Total Volume and Open Interest 39,065 128,376 +2,559
Platinum(NYMEX)
Oct12 120822 1511.8 1541.0 1505.1 1526.5 +18.7 15,384 49,669 -106
Jan13 120822 1511.5 1544.0 1511.5 1529.4 +18.6 484 4,677 -102
Apr13 120822 1521.8 1542.6 1516.8 1532.6 +17.8 66 303 +47
Jul13 120822 1533.6 1533.6 1533.6 1533.6 +17.8 1 1 +0
Total Volume and Open Interest 15,935 54,653 -161
Palladium(NYMEX)
Sep12 120822 625.85 634.70 621.15 628.75 +4.55 3,228 13,430 -1,050
Dec12 120822 627.20 635.70 623.15 630.40 +4.45 867 10,825 +399
Mar13 120822 631.75 631.75 631.75 631.75 +4.55      
Total Volume and Open Interest 4,099 24,257 -650
Copper(CMX)
Sep12 120822 343.70 348.65 342.90 345.45 +0.15 41,010 41,960 -3,225
Dec12 120822 344.25 349.25 343.70 346.05 -0.05 9,038 78,176 +1,735
Mar13 120822 345.75 350.00 344.85 346.90 -0.10 901 15,182 +317
May13 120822 347.45 347.45 347.45 347.45 -0.10 15 2,658 +2
Jul13 120822 348.15 349.05 347.70 347.90 -0.10 33 2,355 +2
Total Volume and Open Interest 51,658 152,931 -1,052
DJIA Index(CBOT)
Sep12 120822 13200 13200 13100 13156 -43 153 12,054 +39
Dec12 120822 13030 13075 13030 13075 -43 0 28 +0
Mar13 120822 13001 13044 13001 13001 -43      
Jun13 120822 12925 12968 12925 12925 -43      
Total Volume and Open Interest 153 12,082 +39
E-mini DJIA Index(CBOT)
Sep12 120822 13199 13206 13099 13156 -43 68,977 112,428 +321
Dec12 120822 13110 13132 13027 13075 -43 35 157 +4
Mar13 120822 13001 13001 13001 13001 -43 0 3 +0
Jun13 120822 12925 12925 12925 12925 -43 0 38 +0
Total Volume and Open Interest 69,012 112,626 +325
S & P 500(CME)
Sep12 120822 1412.70 1414.00 1404.50 1412.30 -0.20 8,523 218,929 +510
Dec12 120822 1401.30 1405.40 1397.40 1405.20 -0.20 2,033 14,586 -26
Mar13 120822 1398.30 1398.50 1390.50 1398.30 -0.20 0 1,218 +0
Jun13 120822 1391.40 1391.70 1383.70 1391.40 -0.30 0 32 -18
Total Volume and Open Interest 10,556 234,765 +466
S & P 500 E-Mini(Globex)
Sep12 120822 1412.75 1414.25 1404.25 1412.25 -0.25 1,110,701 2,955,045 +20,006
Dec12 120822 1405.25 1407.00 1397.50 1405.25 -0.25 3,653 41,268 +2,873
Total Volume and Open Interest 1,114,360 2,997,993 +22,899
NASDAQ 100(CME)
Sep12 120822 2775.30 2790.00 2758.00 2781.30 +7.30 1,382 14,134 +1,135
Dec12 120822 2774.00 2775.00 2760.00 2774.00 +7.20 80 87 +0
Mar13 120822 2768.50 2768.50 2761.30 2768.50 +7.20      
Total Volume and Open Interest 1,462 14,221 +1,135
NASDAQ 100 E-Mini(Globex)
Sep12 120822 2775.50 2789.80 2759.00 2781.30 +7.30 187,197 427,421 -947
Dec12 120822 2764.00 2782.80 2754.30 2774.00 +7.20 38 347 -377
Total Volume and Open Interest 187,235 427,777 -1,324
S & P Midcap 400(CME)
Sep12 120822 972.50 974.50 969.00 973.40 -2.20 0 2,141 +0
Dec12 120822 969.50 971.70 969.50 969.50 -2.20      
Mar13 120822 967.50 969.70 967.50 967.50 -2.20      
Total Volume and Open Interest 0 2,141 +0
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Sep12 120822 9160 9185 9040 9085 -80 2,514 30,262 -158
Dec12 120822 9045 9125 9045 9045 -80 8 29 +2
Total Volume and Open Interest 2,522 30,291 -156
Nikkei 225(SGX)
Sep12 120822 9165 9245 9065 9115 -50 77,377 186,005 -2,325
Dec12 120822 9145 9180 9015 9050 -50 434 11,512 +257
Mar13 120822 9040 9040 9040 9040 -50 0 48 +0
Total Volume and Open Interest 78,342 206,631 -1,741
CAC 40(EURONEXT)
Sep12 120822 3484.0 3496.5 3454.0 3457.5 -52.5 70,614 314,094 +1,062
Oct12 120822 3474.0 3482.5 3443.0 3445.0 -53.5 372 1,363 +1,316
Nov12 120822 3442.0 3442.0 3442.0 3442.0 -55.0      
Total Volume and Open Interest 70,986 315,570 +2,378
Hang Seng Index(HKFE)
Aug12 120822 20000 20015 19839 19858 -277 61,004 91,247 +1,618
Sep12 120822 19918 19934 19760 19777 -275 1,361 10,864 -224
Total Volume and Open Interest 62,766 107,984 +1,270
DAX(EUREX)
Sep12 120822 7047.5 7062.0 7005.0 7023.0 -70.0 98,075 156,374 -1,281
Dec12 120822 7045.5 7059.0 7007.0 7023.5 -69.5 371 11,500 +97
Mar13 120822 7053.0 7057.5 7011.0 7024.5 -70.5 93 904 +68
Total Volume and Open Interest 98,539 168,778 -1,116
FT-SE 100(EURONEXT)
Sep12 120822 5825.00 5825.00 5763.50 5772.00 -89.00 78,901 645,025 -1,468
Dec12 120822 5767.50 5770.50 5739.00 5742.00 -90.00 60 892 +13
Mar13 120822 5701.00 5701.00 5701.00 5701.00 -89.00 0 227 +0
Total Volume and Open Interest 78,961 646,144 -1,455
SPI 200(SFE)
Sep12 120822 4376.0 4400.0 4350.0 4361.0 -15.0 29,278 257,297 +4,808
Dec12 120822 4387.0 4387.0 4357.0 4362.0 -16.0 152 6,134 +29
Mar13 120822 4331.0 4331.0 4331.0 4331.0 -11.0 1 1,402 -59
Total Volume and Open Interest 29,431 265,913 +4,778
GSCI(CME)
Sep12 120822 673.00 677.00 673.00 677.00 +1.50 266 8,905 +155
Oct12 120822 674.00 678.00 674.00 678.00 +1.50 3 3 +3
Nov12 120822 679.00 679.00 675.00 679.00 +1.50      
Total Volume and Open Interest 269 8,908 +158
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