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 Thu August 23, 2012
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Sep12 120823 1750.50 1764.75 1720.00 1727.25 -20.75 18,311 36,340 +1,746
Nov12 120823 1729.25 1744.75 1704.25 1715.00 -12.75 149,500 366,437 +6,466
Jan13 120823 1716.25 1732.50 1694.00 1706.00 -9.00 19,756 90,192 +479
Mar13 120823 1624.00 1639.50 1608.00 1614.50 -8.75 14,029 86,342 +2,192
May13 120823 1531.25 1552.00 1523.25 1527.50 -4.50 12,196 86,064 +539
Jul13 120823 1506.50 1524.50 1497.00 1501.75 -6.25 8,349 60,730 +345
Aug13 120823 1473.75 1480.25 1463.50 1467.50 -4.25 80 314 -6
Sep13 120823 1405.00 1407.25 1389.50 1391.25 -7.25 61 366 +5
Nov13 120823 1324.75 1335.00 1312.00 1315.75 -12.25 1,876 26,358 +368
Jan14 120823 1333.50 1333.50 1320.50 1320.50 -12.25 2 224 +0
Mar14 120823 1321.00 1333.75 1321.00 1321.00 -12.75 21 53 +20
May14 120823 1321.50 1334.25 1321.50 1321.50 -12.75 102 80 +80
Jul14 120823 1325.25 1338.25 1325.25 1325.25 -13.00 46 39 +30
Aug14 120823 1320.00 1333.00 1320.00 1320.00 -13.00      
Total Volume and Open Interest 224,338 755,189 +12,271
Soybean Meal(CBOT)
Sep12 120823 535.70 540.20 523.90 527.80 -7.90 11,954 39,123 +873
Oct12 120823 527.00 532.00 516.10 520.60 -6.30 9,639 39,809 -63
Dec12 120823 519.70 526.10 511.00 515.30 -4.40 45,525 116,008 +668
Jan13 120823 511.20 516.30 502.00 506.60 -3.20 4,187 17,427 +713
Mar13 120823 473.00 482.20 469.70 472.50 -2.30 3,941 15,396 +161
May13 120823 435.00 443.50 434.20 435.70 -1.00 4,352 15,521 +52
Jul13 120823 424.50 430.00 422.00 423.60 -0.70 2,382 14,968 +590
Aug13 120823 414.30 414.30 408.30 409.90 unch 161 768 -20
Sep13 120823 393.70 394.60 387.00 387.00 -2.10 135 767 -46
Oct13 120823 366.90 366.90 359.50 360.80 -4.20 65 1,947 -17
Total Volume and Open Interest 82,491 267,986 +2,886
Soybean Oil(CBOT)
Sep12 120823 56.22 56.54 55.70 56.12 -0.05 27,956 44,455 -3,028
Oct12 120823 56.50 56.75 55.91 56.32 -0.07 10,690 33,473 +1,563
Dec12 120823 56.79 57.20 56.35 56.77 -0.06 77,407 158,047 +3,346
Jan13 120823 57.13 57.40 56.57 56.98 -0.07 10,001 31,992 +47
Mar13 120823 57.29 57.40 56.61 57.00 -0.07 5,661 19,942 +342
May13 120823 56.88 57.23 56.41 56.80 -0.14 6,509 13,949 +833
Jul13 120823 57.00 57.23 56.38 56.76 -0.22 4,427 14,178 -324
Aug13 120823 56.85 56.85 56.42 56.42 -0.20 78 2,523 +40
Sep13 120823 55.90 56.37 55.71 55.92 -0.20 74 1,593 -15
Oct13 120823 55.14 55.33 54.73 55.04 -0.23 181 2,639 -5
Total Volume and Open Interest 143,920 330,717 +2,685
Canola(WCE)
Nov12 120823 633.2 637.2 625.2 626.8 -6.4 9,226 132,661 +1,177
Jan13 120823 638.0 640.6 628.5 630.0 -7.0 3,990 52,264 +2,365
Mar13 120823 639.3 640.8 626.3 628.5 -9.5 809 17,538 +489
May13 120823 627.2 628.8 611.6 614.6 -11.2 373 19,493 +52
Jul13 120823 621.4 621.4 600.9 604.9 -13.2 118 3,715 +22
Total Volume and Open Interest 14,621 227,616 +4,143
Corn(CBOT)
Sep12 120823 829.50 833.75 805.00 808.75 -21.50 56,270 132,598 -114
Dec12 120823 834.00 838.75 812.25 814.75 -20.00 158,079 702,542 +10,472
Mar13 120823 832.50 837.25 811.75 814.25 -19.00 25,340 174,112 +5,259
May13 120823 823.25 827.00 803.50 806.00 -17.25 7,006 48,701 +1,421
Jul13 120823 807.50 810.75 787.75 791.25 -15.75 8,795 99,892 +1,424
Sep13 120823 690.00 693.25 677.50 682.75 -9.25 1,101 14,163 +355
Dec13 120823 652.50 655.50 645.00 647.25 -6.25 7,302 76,846 +1,250
Mar14 120823 655.00 658.00 650.75 651.75 -6.25 61 1,628 +0
May14 120823 654.50 659.75 654.25 654.25 -5.50 22 383 +20
Jul14 120823 654.00 660.25 654.00 655.50 -4.75 22 989 +1
Total Volume and Open Interest 264,454 1,256,968 +20,379
Wheat(CBOT)
Sep12 120823 896.25 903.25 871.50 874.50 -22.00 32,123 50,598 -1,409
Dec12 120823 916.75 924.00 893.00 894.75 -22.25 58,190 263,767 +5,716
Mar13 120823 924.75 931.50 901.25 904.25 -21.00 6,060 58,015 +1,470
May13 120823 912.75 919.50 892.00 894.50 -21.00 806 14,256 +51
Jul13 120823 857.25 864.75 848.50 852.25 -9.50 1,862 47,989 +519
Sep13 120823 862.00 863.00 850.00 852.25 -8.00 53 1,555 +11
Total Volume and Open Interest 99,682 465,495 +6,569
Wheat(KCBT)
Sep12 120823 904.75 910.00 881.00 883.00 -22.25 7,101 33,862 -3,210
Dec12 120823 930.00 934.75 888.00 907.50 -22.50 7,801 78,561 +582
Mar13 120823 937.75 943.25 915.25 918.50 -20.25 1,351 20,165 +382
May13 120823 938.25 938.25 913.00 915.50 -19.25 109 7,840 +7
Jul13 120823 875.50 881.75 865.00 871.50 -5.75 331 12,989 +83
Sep13 120823 881.00 881.00 864.75 873.50 -3.75 37 665 +28
Total Volume and Open Interest 16,759 154,981 -2,111
Wheat(MGE)
Sep12 120823 942.00 945.75 917.50 920.50 -21.25 2,905 8,313 -669
Dec12 120823 955.00 959.00 929.75 934.25 -20.75 2,609 21,507 +598
Mar13 120823 963.75 966.50 940.00 943.25 -20.25 422 7,133 +45
May13 120823 970.75 971.25 946.00 949.00 -20.00 178 1,304 +67
Jul13 120823 963.75 963.75 949.00 950.50 -20.75 74 411 -3
Total Volume and Open Interest 6,232 41,103 +53
Oats(CBOT)
Sep12 120823 390.00 393.00 384.00 387.50 -5.50 89 931 +11
Dec12 120823 394.75 395.75 389.50 391.00 -4.50 531 9,221 +14
Mar13 120823 392.25 395.75 390.50 392.00 -3.75 95 793 +41
May13 120823 390.75 394.50 390.75 390.75 -3.75 6 29 +1
Total Volume and Open Interest 723 10,988 +68
Rough Rice(CBOT)
Sep12 120823 15.49 15.58 15.36 15.42 -0.16 1,474 4,965 -1,037
Nov12 120823 15.79 15.86 15.64 15.70 -0.16 1,391 7,897 +938
Jan13 120823 16.05 16.09 15.96 16.00 -0.16 91 1,049 +33
Mar13 120823 16.37 16.37 16.25 16.25 -0.16 0 114 +0
Total Volume and Open Interest 2,956 14,055 -66
Live Cattle(CME)
Aug12 120823 119.930 120.500 118.850 120.330 +0.400 3,667 2,725 -1,265
Oct12 120823 124.480 125.050 123.750 124.930 +0.450 18,353 133,538 -773
Dec12 120823 127.750 128.500 127.330 128.400 +0.350 7,338 74,267 +414
Feb13 120823 131.150 132.250 130.950 132.250 +0.900 4,274 35,514 -815
Apr13 120823 134.630 136.100 134.630 136.050 +0.750 1,788 26,138 +263
Jun13 120823 132.185 133.050 131.985 133.050 +0.765 702 10,553 +61
Total Volume and Open Interest 36,401 287,750 -1,982
Feeder Cattle(CME)
Aug12 120823 140.000 141.825 139.950 141.285 +1.050 511 4,868 -116
Sep12 120823 141.050 144.075 140.850 143.485 +1.910 1,033 6,574 +118
Oct12 120823 142.550 145.400 142.250 144.825 +1.790 1,606 12,996 +186
Nov12 120823 144.100 146.485 143.450 145.935 +1.700 880 5,090 +118
Jan13 120823 146.750 148.900 146.200 148.400 +1.650 219 4,254 +51
Mar13 120823 149.200 151.900 149.200 151.350 +1.750 81 1,332 +16
Apr13 120823 150.750 152.400 150.650 152.250 +1.500 16 595 +8
Total Volume and Open Interest 4,367 36,574 +392
Lean Hogs(CME)
Oct12 120823 73.150 73.950 72.080 72.580 -0.600 9,563 93,955 +833
Dec12 120823 70.850 71.500 70.050 70.600 -0.230 6,163 53,939 -93
Feb13 120823 78.035 78.975 77.700 78.250 -0.050 3,288 31,644 -50
Apr13 120823 86.230 87.150 85.850 86.700 +0.065 1,528 21,978 +358
May13 120823 94.500 95.700 94.500 95.700 unch 98 963 +64
Jun13 120823 97.950 99.135 97.930 98.500 +0.550 1,744 13,995 +153
Jul13 120823 97.600 98.800 97.600 98.250 +0.450 192 3,953 +101
Aug13 120823 96.535 97.800 96.535 97.100 +0.100 79 2,919 +51
Total Volume and Open Interest 22,804 225,085 +1,534
Class III Milk(CME)
Aug12 120823 17.75 17.75 17.63 17.70 +0.07 23 4,252 -11
Sep12 120823 19.05 19.24 18.96 19.20 +0.14 386 5,206 +34
Oct12 120823 20.01 20.31 19.95 20.18 +0.11 315 4,777 +71
Nov12 120823 20.02 20.27 19.97 20.10 +0.01 146 3,645 +1
Dec12 120823 20.10 20.25 20.00 20.15 +0.01 138 3,375 +33
Total Volume and Open Interest 1,257 28,247 +251
Cocoa(ICE)
Sep12 120823 2461 2467 2404 2425 +5 101 313 -295
Dec12 120823 2380 2428 2370 2385 +5 9,467 105,063 +353
Mar13 120823 2405 2439 2387 2398 +3 1,687 41,957 -132
May13 120823 2420 2439 2400 2410 +5 599 15,819 +50
Jul13 120823 2439 2449 2413 2420 +5 32 10,070 -38
Sep13 120823 2441 2441 2428 2428 +5 4 4,671 +0
Dec13 120823 2437 2437 2437 2437 +5 0 6,105 +0
Total Volume and Open Interest 11,890 189,241 -62
Coffee "C"(ICE)
Sep12 120823 159.50 161.40 158.90 160.25 +1.30 5,948 5,044 -2,656
Dec12 120823 162.40 163.25 161.25 161.85 -0.25 11,592 87,061 +804
Mar13 120823 165.85 166.90 164.90 165.50 -0.35 2,680 28,001 +257
May13 120823 169.00 169.05 167.45 168.00 -0.45 679 7,233 +161
Jul13 120823 171.00 171.05 170.05 170.60 -0.40 266 5,212 +106
Sep13 120823 173.30 173.65 172.60 173.15 -0.40 71 1,557 +39
Total Volume and Open Interest 21,245 135,950 -1,282
Orange Juice(ICE)
Sep12 120823 137.80 139.15 132.95 136.60 -2.50 678 2,205 -470
Nov12 120823 121.80 121.80 117.25 119.05 -3.15 1,554 15,851 +589
Jan13 120823 121.30 121.50 118.40 119.85 -2.50 249 2,615 -73
Mar13 120823 122.15 122.15 121.30 121.80 -2.45 27 2,043 +6
May13 120823 123.65 123.65 123.65 123.65 -2.45 25 400 +25
Jul13 120823 125.45 125.45 125.45 125.45 -2.45 0 16 +0
Total Volume and Open Interest 2,533 23,143 +77
Sugar #11(ICE)
Oct12 120823 19.80 20.27 19.56 19.59 -0.35 59,767 305,640 -1,257
Mar13 120823 20.55 20.92 20.31 20.33 -0.27 27,059 169,678 +609
May13 120823 20.50 20.83 20.28 20.30 -0.22 9,002 46,944 +1,034
Jul13 120823 20.43 20.82 20.28 20.29 -0.18 6,724 77,617 +209
Oct13 120823 20.66 21.04 20.57 20.59 -0.11 3,435 41,845 +743
Mar14 120823 21.06 21.32 20.88 20.94 -0.06 2,265 26,120 +55
May14 120823 20.88 21.18 20.79 20.84 -0.07 97 7,018 +31
Jul14 120823 20.86 21.08 20.81 20.83 -0.05 171 6,096 +48
Total Volume and Open Interest 108,761 690,427 +1,597
London Cocoa(LCE)
Sep12 120823 1578 1590 1560 1570 -4 3,032 32,465 -452
Dec12 120823 1589 1602 1572 1583 -1 9,119 66,730 +17
Mar13 120823 1575 1592 1564 1571 unch 3,272 55,554 -208
May13 120823 1578 1596 1568 1574 +1 1,534 23,998 +167
Jul13 120823 1582 1602 1577 1580 unch 781 13,275 +222
Sep13 120823 1583 1598 1577 1581 +2 65 8,421 +0
Dec13 120823 1583 1598 1581 1581 +1 30 7,804 +0
Total Volume and Open Interest 17,833 208,845 -254
London Sugar(LCE)
Oct12 120823 549.30 559.50 545.70 547.10 -4.20 2,933 23,446 -30
Dec12 120823 548.00 556.40 545.00 545.60 -4.90 1,565 12,826 +896
Mar13 120823 552.50 561.30 549.10 550.00 -4.50 863 18,123 +885
May13 120823 555.00 560.80 552.10 552.80 -3.70 371 4,160 +88
Aug13 120823 553.30 559.90 550.40 551.10 -3.30 292 2,623 +95
Total Volume and Open Interest 6,084 64,398 +2,267
Cotton(ICE)
Oct12 120823 75.00 75.93 74.99 75.90 -0.17 45 357 +10
Dec12 120823 76.97 77.09 75.63 76.80 -0.17 20,068 127,672 -1,421
Mar13 120823 77.57 77.60 76.33 77.38 -0.19 4,111 36,771 +792
May13 120823 77.94 77.94 76.91 77.80 -0.01 1,071 6,169 +59
Jul13 120823 77.63 78.45 77.50 78.45 +0.11 279 6,578 +36
Oct13 120823 79.76 79.76 79.76 79.76 +0.26 0 5 +0
Total Volume and Open Interest 25,876 180,247 -401
Lumber(CME)
Sep12 120823 293.4 293.5 289.0 292.5 +1.4 609 1,939 -309
Nov12 120823 293.1 294.4 290.8 293.1 +1.9 661 6,431 +291
Jan13 120823 302.0 306.0 302.0 305.3 +3.7 22 1,364 +5
Mar13 120823 307.3 312.0 307.3 311.7 +3.7 10 314 +4
Total Volume and Open Interest 1,303 10,070 -9
Crude Oil(NYM)
Oct12 120823 97.30 98.29 95.75 96.27 -0.99 220,192 280,409 +11,987
Nov12 120823 97.50 98.60 96.09 96.60 -0.95 39,114 149,874 +2,614
Dec12 120823 98.00 98.94 96.46 96.98 -0.91 65,932 194,641 -3,716
Jan13 120823 98.47 99.38 96.95 97.42 -0.88 22,897 106,159 +460
Feb13 120823 99.06 99.63 97.19 97.75 -0.85 11,807 43,533 +2,060
Mar13 120823 99.62 99.62 97.55 97.91 -0.83 13,981 48,089 +2,668
Apr13 120823 99.15 99.43 97.69 97.89 -0.83 6,366 22,275 +880
May13 120823 98.69 99.30 97.75 97.75 -0.85 4,308 21,721 +160
Jun13 120823 98.35 99.32 97.11 97.53 -0.88 26,049 69,443 +184
Jul13 120823 98.42 98.62 96.80 97.26 -0.88 3,025 27,071 +75
Aug13 120823 98.05 98.21 96.54 96.96 -0.87 1,545 17,489 +100
Sep13 120823 97.85 97.85 96.66 96.66 -0.86 2,991 27,111 +70
Oct13 120823 97.50 97.50 96.37 96.37 -0.85 1,996 14,300 +172
Nov13 120823 97.00 97.01 96.09 96.09 -0.84 1,787 19,110 +440
Dec13 120823 96.53 97.25 95.41 95.80 -0.83 32,780 144,603 +2,034
Jan14 120823 95.39 95.39 95.39 95.39 -0.84 324 19,775 +69
Total Volume and Open Interest 469,752 1,469,229 -774
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 120823 97.375 98.275 95.750 96.275 -0.975 6,728 4,062 +312
Nov12 120823 97.475 98.500 96.125 96.600 -0.950 2,117 2,518 -1,304
Dec12 120823 98.800 98.875 96.500 96.975 -0.925 3,559 3,627 -1,566
Jan13 120823 98.950 98.950 97.100 97.425 -0.875 1,574 663 -1,017
Feb13 120823 99.325 99.325 97.300 97.750 -0.850 1 70 +0
Mar13 120823 97.900 97.900 97.900 97.900 -0.850 0 6 +0
Apr13 120823 97.900 97.900 97.900 97.900 -0.825 0 1 +0
May13 120823 97.750 97.750 97.750 97.750 -0.850      
Total Volume and Open Interest 13,979 11,181 -3,575
Heating Oil(NYM)
Sep12 120823 313.29 316.05 312.09 313.30 +0.43 34,133 57,939 -3,302
Oct12 120823 314.04 316.85 312.85 314.12 +0.40 31,168 68,263 +5,407
Nov12 120823 314.60 317.59 313.60 314.79 +0.23 12,037 45,644 +723
Dec12 120823 315.39 317.87 313.58 315.01 +0.03 14,280 46,096 +2,253
Jan13 120823 315.29 317.80 313.88 315.02 -0.15 5,673 29,636 +1,367
Feb13 120823 314.00 316.65 313.31 313.69 -0.33 1,529 11,424 +124
Mar13 120823 313.12 314.09 310.41 311.41 -0.47 2,476 21,248 +797
Apr13 120823 310.10 310.99 307.50 308.54 -0.56 1,121 20,711 +18
May13 120823 312.70 312.70 309.35 310.25 -0.70 1,021 9,788 -33
Jun13 120823 309.84 310.55 306.60 307.75 -0.82 538 9,232 -22
Jul13 120823 309.00 309.00 306.43 306.43 -1.02 551 2,582 +153
Aug13 120823 305.57 305.57 305.57 305.57 -1.12 430 1,030 +114
Sep13 120823 305.42 305.42 305.42 305.42 -1.20 11 906 +11
Oct13 120823 305.45 305.45 305.45 305.45 -1.22 1 461 +0
Total Volume and Open Interest 105,124 330,368 +7,763
Gasoline(NYMEX)
Sep12 120823 311.30 315.03 309.45 311.58 +1.16 37,942 46,945 -6,119
Oct12 120823 294.43 297.60 292.97 294.84 +1.02 37,166 91,474 +4,825
Nov12 120823 287.10 290.10 285.63 287.10 +0.29 10,909 42,739 -374
Dec12 120823 284.44 285.31 280.47 282.05 -0.22 5,676 48,880 +461
Jan13 120823 281.93 282.88 278.41 279.53 -0.50 2,681 18,618 +546
Feb13 120823 279.75 282.44 277.81 279.09 -0.65 1,647 9,200 +390
Mar13 120823 283.25 283.25 278.04 279.84 -0.75 711 9,380 -9
Apr13 120823 295.99 296.00 292.58 293.38 -0.83 207 5,537 +16
May13 120823 291.71 291.71 291.71 291.71 -0.91 106 2,844 +20
Jun13 120823 291.43 292.12 288.15 288.96 -1.02 50 5,722 +24
Total Volume and Open Interest 97,278 290,723 -178
e-miNY RBOB Gasoline(NYM)
Sep12 120823 311.60 311.60 311.58 311.60 +1.20 0 1 +0
Oct12 120823 294.80 294.84 294.80 294.80 +1.00      
Nov12 120823 287.10 288.50 287.10 287.10 +0.30      
Dec12 120823 282.10 282.10 282.05 282.10 -0.20      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Sep12 120823 2.844 2.859 2.682 2.802 -0.024 162,803 79,150 -1,896
Oct12 120823 2.883 2.893 2.722 2.839 -0.024 90,753 187,917 -424
Nov12 120823 3.055 3.059 2.905 3.021 -0.009 66,593 220,446 -1,934
Dec12 120823 3.303 3.322 3.194 3.291 -0.005 31,451 57,664 +720
Jan13 120823 3.457 3.457 3.341 3.423 -0.009 40,545 154,316 +3,975
Feb13 120823 3.449 3.461 3.363 3.441 -0.008 6,872 28,712 -326
Mar13 120823 3.434 3.444 3.348 3.426 -0.008 7,607 56,127 +1,154
Apr13 120823 3.443 3.446 3.330 3.414 -0.008 11,364 67,691 +1,084
May13 120823 3.456 3.464 3.370 3.450 -0.006 2,214 18,527 +162
Jun13 120823 3.515 3.515 3.420 3.490 -0.006 1,750 14,305 +109
Jul13 120823 3.555 3.555 3.455 3.528 -0.008 1,944 15,318 +424
Aug13 120823 3.575 3.575 3.484 3.547 -0.009 1,370 11,151 +143
Sep13 120823 3.580 3.580 3.495 3.553 -0.009 1,181 8,977 -69
Oct13 120823 3.588 3.610 3.510 3.581 -0.009 4,405 41,934 +372
Nov13 120823 3.695 3.703 3.641 3.695 -0.008 1,744 19,010 +332
Dec13 120823 3.905 3.910 3.840 3.900 -0.007 868 17,586 +214
Total Volume and Open Interest 435,084 1,086,018 +4,578
Brent Crude Oil(ICE)
Oct12 120823 114.84 116.38 114.33 115.01 +0.10 172,346 259,767 -11,399
Nov12 120823 114.37 115.75 113.62 114.26 -0.10 81,408 180,964 -1,603
Dec12 120823 113.91 115.23 113.00 113.68 -0.23 79,264 142,153 +43
Jan13 120823 113.51 114.75 112.58 113.20 -0.31 21,170 43,836 -2,166
Feb13 120823 113.13 114.29 112.13 112.72 -0.38 13,267 35,462 -762
Mar13 120823 112.66 113.81 111.64 112.23 -0.43 11,563 35,801 +1,112
Apr13 120823 112.80 113.31 111.45 111.73 -0.47 5,632 18,607 -206
May13 120823 112.30 112.80 110.95 111.21 -0.51 4,296 17,919 -629
Jun13 120823 111.78 112.27 110.06 110.69 -0.53 16,040 50,295 +1,739
Jul13 120823 110.19 110.19 110.19 110.19 -0.55 2,726 17,951 -47
Aug13 120823 109.68 109.68 109.68 109.68 -0.57 1,577 17,921 +367
Sep13 120823 109.17 109.17 109.17 109.17 -0.58 2,923 20,758 +414
Oct13 120823 108.66 108.66 108.66 108.66 -0.59 1,986 16,219 +804
Nov13 120823 108.18 108.18 108.18 108.18 -0.60 1,297 13,134 +3
Total Volume and Open Interest 453,854 1,120,047 -10,196
Gas Oil(ICE)
Sep12 120823 989.25 997.00 984.00 995.50 +10.50 48,233 119,878 +156
Oct12 120823 990.75 998.25 984.25 996.75 +10.50 61,694 126,050 -388
Nov12 120823 987.75 995.25 981.50 994.00 +10.25 34,322 63,764 +915
Dec12 120823 983.75 991.25 976.75 989.50 +9.75 34,124 75,024 +2,980
Jan13 120823 986.75 987.50 974.50 986.25 +9.50 9,400 35,197 +1,237
Feb13 120823 976.75 983.50 972.00 982.00 +9.25 3,428 20,298 -30
Mar13 120823 977.75 978.00 966.25 976.50 +8.75 2,607 19,024 +364
Apr13 120823 972.25 972.50 960.50 970.75 +8.50 1,811 15,274 -241
May13 120823 966.50 966.50 955.50 964.75 +8.25 2,387 11,488 +194
Jun13 120823 960.75 962.00 950.00 959.75 +7.75 4,612 35,822 +733
Total Volume and Open Interest 206,689 608,805 +6,780
Ethanol(CBOT)
Aug12 120803 2.614 2.614 2.614 2.614 +0.049 76 45 -45
Sep12 120823 2.645 2.658 2.621 2.628 -0.036 275 720 -118
Oct12 120823 2.620 2.640 2.602 2.606 -0.037 451 1,062 +131
Nov12 120823 2.607 2.618 2.587 2.587 -0.037 212 1,812 +48
Dec12 120823 2.592 2.600 2.570 2.572 -0.036 273 1,677 +82
Jan13 120823 2.580 2.590 2.564 2.564 -0.036 186 1,674 +21
Feb13 120823 2.571 2.571 2.550 2.552 -0.030 68 1,319 -1
Mar13 120823 2.577 2.577 2.548 2.553 -0.028 65 1,463 +37
Total Volume and Open Interest 1,614 11,914 +255
WTI Crude Oil(ICE)
Oct12 120823 97.37 98.30 95.76 96.27 -0.99 38,702 66,749 +889
Nov12 120823 97.75 98.61 96.11 96.60 -0.95 12,468 37,202 +529
Dec12 120823 98.23 98.95 96.53 96.98 -0.91 17,150 93,724 -1,136
Jan13 120823 98.71 99.18 97.09 97.42 -0.88 4,907 23,055 -171
Feb13 120823 99.00 99.71 97.39 97.75 -0.85 2,590 14,181 +237
Mar13 120823 99.13 99.38 97.51 97.91 -0.83 3,734 14,144 +612
Apr13 120823 99.09 99.25 97.52 97.89 -0.83 1,731 5,251 +159
May13 120823 98.94 98.94 97.39 97.75 -0.85 1,564 5,077 -105
Jun13 120823 98.70 98.95 97.20 97.53 -0.88 8,065 32,258 +438
Jul13 120823 97.26 97.26 97.26 97.26 -0.88 529 2,399 +53
Aug13 120823 96.96 96.96 96.96 96.96 -0.87 395 3,683 +53
Sep13 120823 96.66 96.66 96.66 96.66 -0.86 338 8,061 +65
Oct13 120823 96.37 96.37 96.37 96.37 -0.85 225 2,101 +85
Nov13 120823 96.09 96.09 96.09 96.09 -0.84 232 3,548 +171
Dec13 120823 96.70 97.24 95.54 95.80 -0.83 7,382 66,438 +1,119
Jan14 120823 95.39 95.39 95.39 95.39 -0.84 9 3,311 +0
Total Volume and Open Interest 102,194 463,491 +3,998
US Dollar Index(ICE)
Sep12 120823 81.480 81.535 81.220 81.360 -0.137 27,408 64,454 +3,308
Dec12 120823 81.805 81.860 81.525 81.655 -0.143 163 944 +92
Mar13 120823 82.045 82.045 82.045 82.045 -0.143      
Total Volume and Open Interest 27,571 65,398 +3,400
Australian Dollar(CME)
Sep12 120823 104.85 105.23 104.13 104.22 -0.64 114,954 193,695 +6,627
Dec12 120823 103.91 104.30 103.30 103.36 -0.64 627 1,583 +470
Mar13 120823 102.57 103.20 102.57 102.57 -0.63 0 4 +0
Total Volume and Open Interest 115,581 195,293 +7,097
British Pound(CME)
Sep12 120823 158.77 159.12 158.57 158.63 -0.03 116,282 117,775 +8,696
Dec12 120823 159.07 159.07 158.56 158.60 -0.03 179 638 +67
Mar13 120823 158.56 158.60 158.56 158.56 -0.04 0 84 +0
Total Volume and Open Interest 116,461 118,550 +8,763
Canadian Dollar(CME)
Sep12 120823 100.88 101.11 100.46 100.61 -0.27 91,962 139,755 +5,533
Dec12 120823 100.63 100.91 100.26 100.40 -0.27 566 8,511 +29
Mar13 120823 100.55 100.55 100.17 100.17 -0.27 71 1,608 +65
Jun13 120823 100.15 100.20 99.92 99.92 -0.28 33 411 +19
Total Volume and Open Interest 92,633 150,410 +5,646
Japanese Yen(CME)
Sep12 120823 127.34 127.64 127.08 127.49 -0.04 76,717 139,844 -3,348
Dec12 120823 127.36 127.66 127.25 127.59 -0.06 511 1,569 +263
Mar13 120823 127.70 127.82 127.66 127.76 -0.06 1 38 +1
Total Volume and Open Interest 77,229 141,458 -3,084
Swiss Franc(CME)
Sep12 120823 104.37 104.88 104.31 104.66 +0.30 50,484 54,317 -2,133
Dec12 120823 104.58 104.99 104.58 104.87 +0.29 18 300 +4
Mar13 120823 105.14 105.14 104.86 105.14 +0.28 0 2 +0
Total Volume and Open Interest 50,502 54,619 -2,129
EuroFX(CME)
Sep12 120823 125.31 125.93 125.27 125.68 +0.36 267,939 314,719 +1,597
Dec12 120823 125.58 126.07 125.44 125.83 +0.37 1,578 5,802 -156
Mar13 120823 125.88 126.08 125.65 126.01 +0.36 4 99 +4
Total Volume and Open Interest 269,527 321,166 +1,449
Mexican Peso(CME)
Sep12 120823 762.2 764.5 756.8 758.0 -3.2 40,090 183,078 +2,634
Oct12 120823 756.0 759.2 756.0 756.0 -3.2      
Total Volume and Open Interest 40,395 222,772 +2,630
Brazilian Real(CME)
Sep12 120823 493.10 494.55 492.80 493.40 -1.00 155 3,780 -44
Oct12 120823 490.70 492.40 490.60 491.20 -1.00 0 738 +0
Nov12 120823 489.10 490.10 489.10 489.10 -1.00      
Dec12 120823 486.20 486.95 486.20 486.95 -1.00 2 152 +2
Total Volume and Open Interest 157 17,010 -42
30-Year T-Bonds(CBOT)
Sep12 120823 147~310 148~190 147~210 148~160 +0~290 304,379 571,196 -3,094
Dec12 120823 148~190 149~120 148~100 149~100 +1~000 12,585 18,121 +4,007
Mar13 120823 148~180 148~180 147~180 148~180 +1~000 0 3 +0
Total Volume and Open Interest 316,964 589,320 +913
10-Year T-Notes(CBOT)
Sep12 120823 133~155 133~255 133~100 133~220 +0~120 947,738 1,577,922 -4,085
Dec12 120823 132~135 132~220 132~065 132~195 +0~125 40,631 53,949 +4,749
Mar13 120823 131~245 131~245 131~120 131~245 +0~125      
Total Volume and Open Interest 988,369 1,631,871 +664
5-Year T-Notes(CBOT)
Sep12 120823 124~051 124~069 124~040 124~056 +0~015 397,344 1,212,217 +432
Dec12 120823 124~002 124~023 123~121 124~011 +0~018 25,661 50,452 +3,568
Mar13 120823 123~059 123~059 123~041 123~059 +0~018      
Total Volume and Open Interest 423,005 1,262,669 +4,000
2 Year T-Notes(CBOT)
Sep12 120823 110~027 110~030 110~025 110~028 +0~003 159,274 887,961 -31,853
Dec12 120823 110~026 110~029 110~023 110~027 +0~004 50,602 116,447 +12,265
Mar13 120823 109~093 109~093 109~089 109~093 +0~004      
Total Volume and Open Interest 209,876 1,004,408 -19,588
Eurodollars(CME)
Sep12 120823 99.590 99.600 99.585 99.595 +0.013 75,420 808,357 -7,812
Dec12 120823 99.605 99.625 99.600 99.615 +0.025 99,233 888,692 +264
Mar13 120823 99.595 99.620 99.590 99.605 +0.025 89,563 679,725 +5,694
Jun13 120823 99.585 99.615 99.580 99.595 +0.025 87,337 643,996 +5,545
Sep13 120823 99.565 99.600 99.555 99.580 +0.030 66,076 680,533 -841
Dec13 120823 99.525 99.565 99.515 99.545 +0.035 74,290 627,705 +9,580
Mar14 120823 99.485 99.530 99.480 99.510 +0.035 67,753 544,070 +3,462
Jun14 120823 99.435 99.480 99.420 99.460 +0.040 55,869 440,738 -186
Sep14 120823 99.375 99.425 99.365 99.405 +0.045 42,885 351,563 -1,371
Dec14 120823 99.305 99.350 99.285 99.330 +0.050 59,390 351,653 +1,430
Mar15 120823 99.235 99.280 99.220 99.260 +0.050 41,458 346,874 +3,423
Jun15 120823 0.841 0.886 0.821 0.861 +0.050 44,447 349,818 +2,130
Sep15 120823 0.721 0.761 0.701 0.741 +0.050 33,000 251,751 +1,484
Dec15 120823 0.571 0.616 0.551 0.596 +0.055 28,439 175,506 -1,919
Mar16 120823 0.436 0.476 0.416 0.461 +0.060 17,914 109,407 -777
Jun16 120823 0.291 0.336 0.271 0.316 +0.065 16,887 98,856 +732
Sep16 120823 0.141 0.191 0.121 0.171 +0.070 10,254 88,364 +1,200
Dec16 120823 6.540 0.036 6.515 0.011 -6.484 8,201 82,714 +496
Total Volume and Open Interest 940,034 7,729,894 +23,324
30 Day Federal Funds(CBOT)
Aug12 120823 99.865 99.865 99.863 99.863 unch 8,677 80,800 +8,309
Sep12 120823 99.865 99.870 99.860 99.860 unch 2,383 46,999 -347
Oct12 120823 99.860 99.865 99.860 99.860 unch 623 55,140 -290
Nov12 120823 99.865 99.870 99.860 99.865 +0.005 652 42,339 +372
Dec12 120823 99.865 99.875 99.860 99.870 +0.010 1,812 27,435 -84
Jan13 120823 99.860 99.870 99.860 99.865 +0.005 717 19,971 +214
Total Volume and Open Interest 25,022 457,649 +8,421
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Sep12 120823 99.675 99.675 99.675 99.675 unch      
Dec12 120823 99.685 99.685 99.685 99.685 unch      
Mar13 120823 99.700 99.700 99.700 99.700 unch      
Jun13 120823 99.715 99.715 99.715 99.715 unch      
Sep13 120823 99.715 99.715 99.715 99.715 unch      
Dec13 120823 99.715 99.715 99.715 99.715 unch      
Mar14 120823 99.715 99.715 99.715 99.715 unch      
Jun14 120823 99.575 99.575 99.575 99.575 unch      
Sep14 120823 99.435 99.435 99.435 99.435 unch      
Dec14 120823 99.660 99.660 99.660 99.660 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Sep12 120823 99.68 99.68 99.68 99.68 unch 0 1,571 +0
Dec12 120823 99.68 99.68 99.68 99.68 unch 0 660 +0
Mar13 120823 99.70 99.70 99.70 99.70 unch 0 183 +0
Jun13 120823 99.71 99.71 99.71 99.71 unch 0 201 +0
Sep13 120823 99.71 99.71 99.71 99.71 unch 0 305 +0
Dec13 120823 99.71 99.71 99.71 99.71 unch 0 384 +0
Mar14 120823 99.71 99.71 99.71 99.71 unch 0 344 +0
Jun14 120823 99.57 99.57 99.57 99.57 unch      
Total Volume and Open Interest 0 3,652 +0
Japanese Gov't Bonds(SGX)
Sep12 120823 143.59 143.81 143.55 143.67 +0.14 1,838 14,954 -1,446
Dec12 120823 143.57 143.57 143.40 143.40 +0.20 0 7 +0
Mar13 120823 141.31 141.31 141.31 141.31 +0.20      
Total Volume and Open Interest 1,838 14,961 -1,446
Euro-Bund(EUREX)
Sep12 120823 142.74 143.72 142.70 143.50 +0.89 577,160 901,463 +35,560
Dec12 120823 141.00 141.98 141.00 141.78 +0.90 44,585 42,648 +19,391
Mar13 120823 142.44 142.45 141.75 141.75 +0.89      
Total Volume and Open Interest 621,745 944,111 +54,951
Euro-Bobl(EUREX)
Sep12 120823 127.26 127.57 127.20 127.48 +0.34 266,509 657,122 +364
Dec12 120823 125.72 125.90 125.64 125.83 +0.35 2,421 35,661 +1,390
Mar13 120823 125.83 125.83 125.83 125.83 +0.35      
Total Volume and Open Interest 268,930 692,783 +1,754
3-Mth Euribor(EUREX)
Sep12 120823 99.760 99.760 99.760 99.760 +0.020 0 3,182 +0
Dec12 120823 99.790 99.790 99.790 99.790 +0.015 0 1,422 +0
Mar13 120823 99.785 99.785 99.785 99.785 +0.020 0 1,293 +0
Total Volume and Open Interest 14 7,514 +10
Long Gilt(LIFFE)
Sep12 120823 120~21 121~02 120~13 120~30 +0~20 106,867 339,686 -1,773
Dec12 120823 119~20 120~01 119~14 119~30 +0~20 2,357 5,671 +542
Total Volume and Open Interest 109,224 345,357 -1,231
3-Mth Short Sterling(LIFFE)
Sep12 120823 99.34 99.35 99.33 99.34 unch 19,561 344,580 +1,169
Dec12 120823 99.37 99.40 99.37 99.39 +0.02 37,778 375,211 +1,745
Mar13 120823 99.39 99.41 99.38 99.40 +0.02 33,056 295,322 -1,082
Jun13 120823 99.39 99.41 99.37 99.39 +0.01 41,654 289,134 -2,664
Sep13 120823 99.37 99.40 99.36 99.38 +0.02 34,727 341,594 -6,753
Dec13 120823 99.33 99.36 99.32 99.34 +0.03 40,720 231,231 +712
Total Volume and Open Interest 312,651 2,603,497 -1,298
3-Mth Euribor(LIFFE)
Sep12 120823 99.745 99.760 99.745 99.760 +0.020 59,082 455,227 +350
Dec12 120823 99.780 99.795 99.770 99.790 +0.015 70,526 526,413 -972
Mar13 120823 99.770 99.790 99.765 99.785 +0.020 60,770 455,474 +1,526
Total Volume and Open Interest 635,843 3,670,570 +2,021
3-Mth Aus T-Bills(SFE)
Sep12 120823 96.44 96.45 96.42 96.44 +0.01 20,738 126,730 +1,950
Dec12 120823 96.64 96.69 96.60 96.67 +0.04 33,398 165,132 +5,939
Mar13 120823 96.75 96.82 96.72 96.81 +0.06 16,049 109,269 +2,135
Jun13 120823 96.75 96.83 96.73 96.82 +0.07 9,986 88,573 +3,024
Sep13 120823 96.70 96.77 96.67 96.76 +0.06 1,912 55,925 +862
Dec13 120823 96.63 96.70 96.60 96.69 +0.06 4,590 43,642 +971
Mar14 120823 96.56 96.63 96.54 96.63 +0.07 3,088 28,927 +654
Jun14 120823 96.47 96.58 96.47 96.56 +0.06 1,190 15,748 -296
Sep14 120823 96.44 96.52 96.40 96.50 +0.06 160 2,056 +160
Dec14 120823 96.32 96.43 96.32 96.43 +0.07 0 583 +0
Total Volume and Open Interest 91,111 636,634 +15,399
10-Year Aus T-Bonds(SFE)
Sep12 120823 96.72 96.80 96.68 96.80 +0.09 55,024 370,883 +6,166
Dec12 120823 96.80 96.80 96.80 96.80 +0.09      
Total Volume and Open Interest 55,024 370,883 +6,166
3-Year Aus T-Bonds(SFE)
Sep12 120823 97.24 97.34 97.20 97.34 +0.10 214,614 458,448 +30,536
Dec12 120823 97.34 97.34 97.34 97.34 +0.10      
Total Volume and Open Interest 214,614 458,448 +30,536
Gold(CMX)
Aug12 120823 1659.9 1672.7 1658.0 1669.6 +32.2 258 213 -24
Oct12 120823 1653.1 1675.1 1652.6 1670.6 +32.3 7,292 29,298 -465
Dec12 120823 1654.5 1677.5 1654.5 1672.8 +32.3 128,719 255,732 +10,192
Feb13 120823 1658.5 1679.4 1658.5 1674.9 +32.3 3,693 23,520 +1,939
Apr13 120823 1669.9 1680.0 1663.9 1677.0 +32.3 720 14,052 +382
Jun13 120823 1670.0 1682.0 1666.5 1679.1 +32.3 132 19,296 +29
Aug13 120823 1664.5 1682.5 1664.5 1681.1 +32.3 31 4,247 -1
Oct13 120823 1673.5 1687.1 1672.0 1683.3 +32.3 45 735 -3
Dec13 120823 1671.2 1688.3 1671.2 1685.5 +32.3 175 9,499 +2
Feb14 120823 1687.9 1687.9 1687.9 1687.9 +32.2 4 2,259 -2
Apr14 120823 1690.2 1690.2 1690.2 1690.2 +32.1 0 3,606 +0
Jun14 120823 1692.7 1692.7 1692.7 1692.7 +32.0 0 7,779 +0
Total Volume and Open Interest 141,435 398,747 +12,028
Silver(CMX)
Sep12 120823 2978.5 3079.0 2976.0 3045.6 +90.0 41,067 34,930 -1,573
Dec12 120823 2988.5 3087.0 2985.0 3054.2 +90.1 7,067 55,543 +899
Mar13 120823 3043.5 3083.0 3035.0 3061.3 +90.1 322 5,037 -34
May13 120823 3028.5 3070.5 3028.5 3064.7 +90.1 148 3,889 +83
Jul13 120823 3067.5 3092.5 3067.5 3067.9 +90.3 25 4,947 +10
Sep13 120823 3004.0 3095.5 3004.0 3070.6 +90.5 3 2,096 +3
Dec13 120823 3068.5 3095.0 3044.5 3073.2 +90.7 72 12,106 -6
Total Volume and Open Interest 48,753 127,776 -600
Platinum(NYMEX)
Oct12 120823 1537.9 1563.6 1530.7 1554.9 +28.4 11,917 49,345 -324
Jan13 120823 1541.8 1564.9 1533.9 1557.1 +27.7 502 4,598 -79
Apr13 120823 1549.1 1565.0 1542.5 1558.1 +25.5 288 581 +278
Jul13 120823 1559.1 1559.1 1559.1 1559.1 +25.5      
Total Volume and Open Interest 12,708 54,526 -127
Palladium(NYMEX)
Sep12 120823 629.80 658.00 628.70 656.60 +27.85 5,459 12,520 -910
Dec12 120823 632.25 659.60 630.45 658.55 +28.15 1,216 11,746 +921
Mar13 120823 661.55 661.55 661.55 661.55 +29.80 32 21 +21
Total Volume and Open Interest 6,711 24,291 +34
Copper(CMX)
Sep12 120823 347.30 351.20 346.25 349.25 +3.80 61,200 37,592 -4,368
Dec12 120823 348.00 351.70 346.80 349.85 +3.80 20,995 78,390 +214
Mar13 120823 349.30 352.40 348.15 350.70 +3.80 2,894 15,719 +537
May13 120823 350.95 351.20 350.95 351.20 +3.75 273 2,778 +120
Jul13 120823 348.90 351.55 348.60 351.55 +3.65 95 2,414 +59
Total Volume and Open Interest 86,146 149,461 -3,470
DJIA Index(CBOT)
Sep12 120823 13155 13214 13031 13039 -117 191 12,095 +41
Dec12 120823 12959 13075 12959 12959 -116 1 29 +1
Mar13 120823 12885 13001 12885 12885 -116      
Jun13 120823 12809 12925 12809 12809 -116      
Total Volume and Open Interest 192 12,124 +42
E-mini DJIA Index(CBOT)
Sep12 120823 13154 13215 13024 13039 -117 103,835 113,045 +617
Dec12 120823 13137 13137 12947 12959 -116 99 187 +30
Mar13 120823 12977 12977 12885 12885 -116 0 3 +0
Jun13 120823 12809 12809 12809 12809 -116 1 39 +1
Total Volume and Open Interest 103,935 113,274 +648
S & P 500(CME)
Sep12 120823 1411.30 1417.90 1398.00 1400.00 -12.30 12,864 218,850 -79
Dec12 120823 1401.00 1401.00 1391.30 1392.90 -12.30 6,158 15,194 +608
Mar13 120823 1385.90 1385.90 1385.80 1385.90 -12.40 25 1,253 +35
Jun13 120823 1378.90 1378.90 1378.90 1378.90 -12.50 0 32 +0
Total Volume and Open Interest 19,047 235,329 +564
S & P 500 E-Mini(Globex)
Sep12 120823 1412.25 1418.00 1398.00 1400.00 -12.25 1,731,248 2,953,918 -1,127
Dec12 120823 1405.00 1410.25 1391.25 1393.00 -12.25 2,249 42,634 +1,366
Total Volume and Open Interest 1,733,630 2,998,239 +246
NASDAQ 100(CME)
Sep12 120823 2783.00 2792.50 2754.50 2761.00 -20.30 1,988 13,893 -241
Dec12 120823 2747.00 2757.00 2747.00 2753.80 -20.20 0 87 +0
Mar13 120823 2748.30 2768.50 2748.30 2748.30 -20.20      
Total Volume and Open Interest 1,988 13,980 -241
NASDAQ 100 E-Mini(Globex)
Sep12 120823 2782.00 2792.50 2754.00 2761.00 -20.30 242,251 439,318 +11,897
Dec12 120823 2773.80 2786.80 2748.30 2753.80 -20.20 71 356 +9
Total Volume and Open Interest 242,322 439,683 +11,906
S & P Midcap 400(CME)
Sep12 120823 965.50 968.50 963.00 966.70 -6.70 5 2,141 +0
Dec12 120823 962.80 969.50 962.80 962.80 -6.70      
Mar13 120823 960.80 967.50 960.80 960.80 -6.70      
Total Volume and Open Interest 5 2,141 +0
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Sep12 120823 9075 9200 9065 9080 -5 3,456 30,064 -198
Dec12 120823 9065 9065 9020 9035 -10 3 32 +3
Total Volume and Open Interest 3,459 30,096 -195
Nikkei 225(SGX)
Sep12 120823 9105 9190 9060 9170 +55 61,210 184,749 -1,256
Dec12 120823 9060 9105 9005 9105 +55 449 11,437 -75
Mar13 120823 9095 9095 9095 9095 +55 0 48 +0
Total Volume and Open Interest 62,100 205,549 -1,082
CAC 40(EURONEXT)
Sep12 120823 3485.0 3491.0 3409.0 3427.0 -30.5 88,734 318,077 +3,983
Oct12 120823 3472.0 3478.0 3404.5 3415.5 -29.5 70 1,703 +340
Nov12 120823 3413.5 3413.5 3413.5 3413.5 -28.5      
Total Volume and Open Interest 88,805 319,893 +4,323
Hang Seng Index(HKFE)
Aug12 120823 19983 20150 19940 20125 +267 72,155 93,147 +1,900
Sep12 120823 19900 20069 19859 20045 +268 3,029 12,135 +1,271
Total Volume and Open Interest 75,682 111,244 +3,260
DAX(EUREX)
Sep12 120823 7079.5 7083.0 6923.5 6963.0 -60.0 94,099 155,570 -804
Dec12 120823 7068.0 7083.5 6930.0 6963.5 -60.0 401 11,476 -24
Mar13 120823 7074.5 7079.5 6950.0 6965.0 -59.5 127 1,000 +96
Total Volume and Open Interest 94,627 168,046 -732
FT-SE 100(EURONEXT)
Sep12 120823 5785.00 5808.50 5747.50 5777.50 +5.50 86,667 651,774 +6,749
Dec12 120823 5775.00 5775.00 5723.00 5747.50 +5.50 16 906 +14
Mar13 120823 5706.50 5706.50 5706.50 5706.50 +5.50 0 227 +0
Total Volume and Open Interest 86,683 652,907 +6,763
SPI 200(SFE)
Sep12 120823 4362.0 4390.0 4348.0 4368.0 +7.0 24,413 257,780 +483
Dec12 120823 4361.0 4383.0 4350.0 4369.0 +7.0 256 6,200 +66
Mar13 120823 4336.0 4336.0 4336.0 4336.0 +5.0 202 1,547 +145
Total Volume and Open Interest 25,356 267,092 +1,179
GSCI(CME)
Sep12 120823 680.00 680.05 672.00 673.75 -3.25 143 8,970 +65
Oct12 120823 674.75 681.00 673.00 674.75 -3.25 3 3 +0
Nov12 120823 675.75 682.00 674.00 675.75 -3.25      
Total Volume and Open Interest 146 8,973 +65
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