Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Fri August 24, 2012
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Sep12 120824 1729.50 1749.25 1723.75 1737.50 +10.25 11,540 36,187 -153
Nov12 120824 1715.50 1737.25 1710.75 1731.50 +16.50 101,579 364,935 -1,502
Jan13 120824 1706.75 1728.50 1703.75 1724.25 +18.25 13,506 89,726 -466
Mar13 120824 1619.00 1638.75 1613.00 1636.25 +21.75 10,018 87,808 +1,466
May13 120824 1526.00 1549.25 1523.25 1544.50 +17.00 10,327 85,764 -300
Jul13 120824 1502.50 1522.75 1502.50 1516.50 +14.75 7,071 59,521 -1,209
Aug13 120824 1481.50 1482.00 1467.50 1479.75 +12.25 19 316 +2
Sep13 120824 1402.75 1404.25 1391.25 1402.25 +11.00 57 394 +28
Nov13 120824 1319.00 1330.00 1314.50 1323.50 +7.75 1,443 26,784 +426
Jan14 120824 1328.75 1328.75 1320.50 1328.75 +8.25 5 226 +2
Mar14 120824 1328.75 1328.75 1321.00 1328.75 +7.75 0 53 +0
May14 120824 1329.25 1329.25 1321.50 1329.25 +7.75 0 80 +0
Jul14 120824 1333.00 1333.00 1325.25 1333.00 +7.75 0 39 +0
Aug14 120824 1327.75 1327.75 1320.00 1327.75 +7.75      
Total Volume and Open Interest 155,571 753,489 -1,700
Soybean Meal(CBOT)
Sep12 120824 527.90 534.30 526.10 533.40 +5.60 19,295 37,971 -1,152
Oct12 120824 520.80 528.00 520.00 526.90 +6.30 13,584 41,647 +1,838
Dec12 120824 515.30 523.70 514.30 522.80 +7.50 39,521 115,365 -643
Jan13 120824 508.50 515.00 506.20 514.70 +8.10 3,053 17,567 +140
Mar13 120824 472.50 480.90 472.50 480.70 +8.20 2,319 15,543 +147
May13 120824 435.30 443.80 434.90 441.70 +6.00 3,179 16,376 +855
Jul13 120824 429.50 431.50 423.60 428.80 +5.20 4,314 14,590 -378
Aug13 120824 414.50 416.90 409.90 413.10 +3.20 111 776 +8
Sep13 120824 396.00 396.00 386.50 386.90 -0.10 75 818 +51
Oct13 120824 365.70 365.70 360.00 360.70 -0.10 177 2,022 +75
Total Volume and Open Interest 85,784 268,969 +983
Soybean Oil(CBOT)
Sep12 120824 56.24 56.67 55.96 56.24 +0.12 21,628 41,788 -2,667
Oct12 120824 56.40 56.85 56.25 56.45 +0.13 16,008 35,419 +1,946
Dec12 120824 56.79 57.31 56.61 56.90 +0.13 67,494 163,819 +5,772
Jan13 120824 57.00 57.46 56.85 57.12 +0.14 9,449 31,985 -7
Mar13 120824 57.17 57.48 57.01 57.15 +0.15 6,156 21,079 +1,137
May13 120824 56.72 57.29 56.68 56.96 +0.16 3,674 14,392 +443
Jul13 120824 56.66 57.17 56.66 56.90 +0.14 2,407 14,096 -82
Aug13 120824 56.60 56.74 56.42 56.63 +0.21 418 2,293 -230
Sep13 120824 56.09 56.20 55.92 56.15 +0.23 145 1,580 -13
Oct13 120824 55.01 55.38 55.00 55.34 +0.30 155 2,665 +26
Total Volume and Open Interest 128,167 336,947 +6,230
Canola(WCE)
Nov12 120824 625.3 638.2 625.3 633.6 +6.8 9,436 134,898 +2,237
Jan13 120824 634.0 641.6 634.0 637.2 +7.2 2,837 51,922 -342
Mar13 120824 632.1 639.3 632.1 635.3 +6.8 1,339 18,321 +783
May13 120824 624.1 625.0 618.8 620.8 +6.2 131 19,595 +102
Jul13 120824 612.6 615.5 610.0 612.5 +7.6 33 3,741 +26
Total Volume and Open Interest 13,830 230,474 +2,858
Corn(CBOT)
Sep12 120824 808.50 817.00 800.00 802.25 -6.50 59,188 122,605 -9,993
Dec12 120824 814.75 823.00 806.00 808.50 -6.25 132,474 709,265 +6,723
Mar13 120824 814.50 822.00 806.00 808.50 -5.75 24,819 173,263 -849
May13 120824 804.50 813.00 798.50 801.25 -4.75 7,759 49,829 +1,128
Jul13 120824 791.25 796.50 783.25 785.75 -5.50 9,950 100,562 +670
Sep13 120824 675.25 684.50 675.25 680.75 -2.00 597 14,425 +262
Dec13 120824 647.00 650.00 641.75 646.75 -0.50 2,432 77,427 +581
Mar14 120824 652.00 652.00 649.00 651.50 -0.25 41 1,653 +25
May14 120824 654.00 654.25 654.00 654.00 -0.25 0 383 +0
Jul14 120824 651.25 655.50 651.25 655.50 unch 4 991 +2
Total Volume and Open Interest 237,387 1,255,526 -1,442
Wheat(CBOT)
Sep12 120824 873.50 885.50 866.00 867.50 -7.00 21,950 45,265 -5,333
Dec12 120824 893.75 906.50 887.25 888.50 -6.25 47,951 267,119 +3,352
Mar13 120824 903.75 915.25 896.75 898.50 -5.75 7,731 58,802 +787
May13 120824 897.50 902.25 887.00 888.50 -6.00 1,738 14,690 +434
Jul13 120824 849.50 858.50 846.75 852.00 -0.25 1,853 48,300 +311
Sep13 120824 852.00 852.25 848.25 852.25 unch 291 1,627 +72
Total Volume and Open Interest 82,193 465,354 -141
Wheat(KCBT)
Sep12 120824 881.50 894.25 874.75 876.25 -6.75 9,221 29,726 -4,136
Dec12 120824 905.75 919.00 899.50 901.25 -6.25 13,918 81,960 +3,399
Mar13 120824 918.00 929.00 910.75 913.25 -5.25 1,344 20,486 +321
May13 120824 916.00 923.75 909.00 910.25 -5.25 50 7,847 +7
Jul13 120824 870.00 876.00 863.50 867.25 -4.25 302 13,070 +81
Sep13 120824 870.00 870.00 868.75 869.25 -4.25 30 687 +22
Total Volume and Open Interest 24,869 154,676 -305
Wheat(MGE)
Sep12 120824 917.50 927.00 909.50 918.50 -2.00 1,905 7,739 -574
Dec12 120824 933.50 941.00 923.25 930.00 -4.25 3,624 21,300 -207
Mar13 120824 942.25 948.50 934.00 938.50 -4.75 723 7,132 -1
May13 120824 951.00 953.00 941.25 945.25 -3.75 73 1,335 +31
Jul13 120824 952.50 954.00 944.25 948.25 -2.25 8 412 +1
Total Volume and Open Interest 6,368 40,372 -731
Oats(CBOT)
Sep12 120824 388.00 393.00 387.50 388.50 +1.00 167 787 -144
Dec12 120824 389.50 400.00 389.50 391.50 +0.50 412 9,250 +29
Mar13 120824 398.00 399.50 390.75 392.00 unch 38 813 +20
May13 120824 397.50 397.50 388.50 388.50 -2.25 0 29 +0
Total Volume and Open Interest 617 10,893 -95
Rough Rice(CBOT)
Sep12 120824 15.42 15.55 15.31 15.41 -0.01 724 4,691 -274
Nov12 120824 15.69 15.80 15.59 15.69 -0.02 705 8,241 +344
Jan13 120824 16.07 16.07 15.93 15.99 -0.01 238 1,122 +73
Mar13 120824 16.26 16.26 16.24 16.24 -0.01 0 114 +0
Total Volume and Open Interest 1,669 14,200 +145
Live Cattle(CME)
Aug12 120824 120.430 120.430 119.535 119.885 -0.445 1,766 2,437 -288
Oct12 120824 124.850 125.035 124.250 124.450 -0.480 16,920 133,061 -477
Dec12 120824 128.235 128.450 127.635 127.885 -0.515 8,414 75,166 +899
Feb13 120824 131.800 132.185 131.380 131.700 -0.550 3,945 35,183 -331
Apr13 120824 135.535 135.950 135.235 135.400 -0.650 2,227 26,700 +562
Jun13 120824 132.935 132.985 132.235 132.500 -0.550 849 10,409 -144
Total Volume and Open Interest 34,278 288,035 +285
Feeder Cattle(CME)
Aug12 120824 141.150 141.650 140.500 140.500 -0.785 357 4,326 -542
Sep12 120824 143.435 143.650 142.850 142.950 -0.535 1,247 6,671 +97
Oct12 120824 144.800 145.000 144.050 144.435 -0.390 1,719 13,523 +527
Nov12 120824 145.800 146.325 145.250 145.650 -0.285 490 5,163 +73
Jan13 120824 148.500 148.900 147.985 148.285 -0.115 134 4,283 +29
Mar13 120824 151.350 151.650 150.935 151.400 +0.050 27 1,333 +1
Apr13 120824 152.700 152.825 152.600 152.600 +0.350 9 596 +1
Total Volume and Open Interest 4,008 36,774 +200
Lean Hogs(CME)
Oct12 120824 72.580 72.975 72.100 72.385 -0.195 21,151 92,274 -1,681
Dec12 120824 70.500 71.200 70.225 70.580 -0.020 9,800 54,138 +199
Feb13 120824 78.035 78.785 77.750 78.535 +0.285 5,385 31,491 -153
Apr13 120824 86.550 87.550 86.500 87.400 +0.700 2,199 22,230 +252
May13 120824 94.885 96.500 94.885 96.500 +0.800 43 962 -1
Jun13 120824 98.330 99.900 98.250 99.550 +1.050 1,495 14,337 +342
Jul13 120824 98.430 99.400 98.430 99.400 +1.150 479 3,821 -132
Aug13 120824 97.430 98.500 97.430 98.300 +1.200 264 2,908 -11
Total Volume and Open Interest 40,931 223,936 -1,149
Class III Milk(CME)
Aug12 120824 17.71 17.72 17.69 17.72 +0.02 163 4,219 -33
Sep12 120824 19.19 19.21 18.96 19.10 -0.10 210 5,237 +31
Oct12 120824 20.20 20.25 19.85 20.01 -0.17 191 4,794 +17
Nov12 120824 20.09 20.10 19.85 19.98 -0.12 155 3,686 +41
Dec12 120824 20.03 20.15 19.85 19.95 -0.20 143 3,430 +55
Total Volume and Open Interest 1,210 28,557 +310
Cocoa(ICE)
Sep12 120824 2419 2439 2417 2437 +12 40 294 -19
Dec12 120824 2385 2408 2366 2397 +12 10,172 103,885 -1,178
Mar13 120824 2395 2420 2380 2411 +13 1,725 41,975 +18
May13 120824 2407 2424 2391 2420 +10 819 15,697 -122
Jul13 120824 2416 2430 2415 2430 +10 122 10,112 +42
Sep13 120824 2423 2437 2415 2437 +9 120 4,747 +76
Dec13 120824 2430 2446 2430 2446 +9 8 6,097 -8
Total Volume and Open Interest 13,014 188,058 -1,183
Coffee "C"(ICE)
Sep12 120824 160.35 163.50 160.00 162.60 +2.35 6,689 1,968 -3,076
Dec12 120824 162.15 164.50 161.25 162.90 +1.05 14,323 90,504 +3,443
Mar13 120824 165.20 168.10 165.00 166.55 +1.05 2,162 28,423 +422
May13 120824 167.50 170.45 167.50 169.05 +1.05 470 7,332 +99
Jul13 120824 170.05 172.20 170.05 171.55 +0.95 152 5,221 +9
Sep13 120824 173.25 174.15 173.25 174.05 +0.90 48 1,580 +23
Total Volume and Open Interest 23,847 136,872 +922
Orange Juice(ICE)
Sep12 120824 136.60 140.95 134.00 139.10 +2.50 776 1,984 -221
Nov12 120824 117.75 119.05 113.40 117.95 -1.10 2,237 16,343 +492
Jan13 120824 115.95 118.55 114.00 118.10 -1.75 485 2,504 -111
Mar13 120824 119.70 120.50 119.70 120.10 -1.70 39 2,044 +1
May13 120824 121.80 121.80 121.80 121.80 -1.85 33 413 +13
Jul13 120824 123.65 123.65 123.65 123.65 -1.80 0 16 +0
Total Volume and Open Interest 3,570 23,317 +174
Sugar #11(ICE)
Oct12 120824 19.62 19.74 19.48 19.58 -0.01 43,423 303,630 -2,010
Mar13 120824 20.47 20.48 20.22 20.29 -0.04 19,254 173,863 +4,185
May13 120824 20.45 20.45 20.20 20.25 -0.05 4,425 47,047 +103
Jul13 120824 20.40 20.44 20.20 20.26 -0.03 3,098 77,596 -21
Oct13 120824 20.66 20.73 20.50 20.56 -0.03 1,175 41,972 +127
Mar14 120824 20.95 21.07 20.85 20.93 -0.01 362 26,126 +6
May14 120824 20.84 20.98 20.79 20.87 +0.03 121 7,004 -14
Jul14 120824 20.79 20.95 20.78 20.89 +0.06 101 6,110 +14
Total Volume and Open Interest 72,081 692,862 +2,435
London Cocoa(LCE)
Sep12 120824 1576 1577 1560 1573 +3 1,968 31,462 -1,003
Dec12 120824 1588 1590 1571 1585 +2 6,133 65,731 -999
Mar13 120824 1575 1577 1562 1575 +4 2,086 55,817 +263
May13 120824 1579 1583 1567 1579 +5 761 24,053 +55
Jul13 120824 1585 1586 1572 1583 +3 444 13,492 +217
Sep13 120824 1585 1585 1579 1585 +4 316 8,402 -19
Dec13 120824 1585 1586 1575 1586 +5 31 7,819 +15
Total Volume and Open Interest 11,763 207,374 -1,471
London Sugar(LCE)
Oct12 120824 546.50 549.50 544.90 549.40 +2.30 2,712 22,627 -819
Dec12 120824 545.30 547.70 543.30 547.10 +1.50 1,163 13,549 +723
Mar13 120824 548.60 552.70 547.60 550.80 +0.80 1,488 18,253 +130
May13 120824 551.80 553.10 550.10 552.30 -0.50 521 4,290 +130
Aug13 120824 550.00 551.70 548.30 550.30 -0.80 353 2,747 +124
Total Volume and Open Interest 6,457 64,724 +326
Cotton(ICE)
Oct12 120824 75.32 75.97 74.05 74.45 -1.45 64 349 -8
Dec12 120824 76.69 76.99 74.72 75.21 -1.59 13,640 127,696 +24
Mar13 120824 77.05 77.60 75.50 75.94 -1.44 2,266 37,299 +528
May13 120824 77.45 77.91 75.95 76.39 -1.41 502 6,157 -12
Jul13 120824 78.45 78.45 76.48 76.94 -1.51 196 6,550 -28
Oct13 120824 78.37 78.37 78.37 78.37 -1.39 0 5 +0
Total Volume and Open Interest 16,860 180,841 +594
Lumber(CME)
Sep12 120824 291.9 294.8 290.0 291.2 -1.3 350 1,749 -190
Nov12 120824 293.0 295.6 291.0 291.9 -1.2 437 6,534 +103
Jan13 120824 304.8 307.4 302.6 305.5 +0.2 63 1,351 -13
Mar13 120824 312.7 314.0 310.5 313.7 +2.0 11 316 +2
Total Volume and Open Interest 861 9,972 -98
Crude Oil(NYM)
Oct12 120824 96.06 97.17 95.41 96.15 -0.12 217,435 277,310 -3,099
Nov12 120824 96.40 97.49 95.75 96.45 -0.15 40,589 151,894 +2,020
Dec12 120824 96.77 97.84 96.14 96.79 -0.19 53,901 198,538 +3,897
Jan13 120824 97.00 98.17 96.61 97.20 -0.22 18,085 108,040 +1,881
Feb13 120824 97.21 98.31 97.09 97.49 -0.26 14,610 42,949 -584
Mar13 120824 97.43 98.66 97.11 97.63 -0.28 17,083 53,318 +5,229
Apr13 120824 97.10 98.22 97.10 97.58 -0.31 6,283 22,664 +389
May13 120824 97.55 98.18 96.91 97.41 -0.34 4,167 21,913 +192
Jun13 120824 96.80 98.15 96.66 97.17 -0.36 18,031 72,659 +3,216
Jul13 120824 96.70 97.65 96.56 96.88 -0.38 1,607 27,297 +226
Aug13 120824 97.17 97.30 96.52 96.55 -0.41 1,175 17,455 -34
Sep13 120824 96.21 96.21 96.21 96.21 -0.45 2,228 27,464 +353
Oct13 120824 95.88 95.88 95.88 95.88 -0.49 1,124 14,505 +205
Nov13 120824 95.57 95.57 95.57 95.57 -0.52 687 19,128 +18
Dec13 120824 95.40 96.18 94.83 95.25 -0.55 20,584 146,409 +1,806
Jan14 120824 94.82 94.82 94.82 94.82 -0.57 238 19,892 +117
Total Volume and Open Interest 428,683 1,485,344 +16,115
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 120824 96.050 97.150 95.400 96.150 -0.125 6,862 4,467 +405
Nov12 120824 96.400 97.450 95.825 96.450 -0.150 234 2,504 -14
Dec12 120824 96.500 97.750 96.200 96.800 -0.175 109 3,624 -3
Jan13 120824 97.200 97.200 97.200 97.200 -0.225 31 663 +0
Feb13 120824 97.500 97.500 97.500 97.500 -0.250 0 70 +0
Mar13 120824 97.625 97.625 97.625 97.625 -0.275 1 6 +0
Apr13 120824 97.575 97.575 97.575 97.575 -0.325 0 1 +0
May13 120824 97.400 97.400 97.400 97.400 -0.350      
Total Volume and Open Interest 7,241 11,569 +388
Heating Oil(NYM)
Sep12 120824 312.78 314.86 310.00 311.01 -2.29 41,010 53,331 -4,608
Oct12 120824 313.40 315.67 310.86 311.87 -2.25 43,436 74,473 +6,210
Nov12 120824 314.67 316.10 311.48 312.50 -2.29 14,182 46,762 +1,118
Dec12 120824 313.47 316.27 311.90 312.78 -2.23 18,062 47,002 +906
Jan13 120824 314.12 316.16 311.92 312.83 -2.19 8,473 31,662 +2,026
Feb13 120824 313.89 314.71 310.86 311.51 -2.18 3,404 12,104 +680
Mar13 120824 310.46 311.95 308.50 309.19 -2.22 3,432 21,418 +170
Apr13 120824 307.46 308.76 305.69 306.34 -2.20 1,809 20,861 +150
May13 120824 310.01 310.01 308.08 308.08 -2.17 1,493 9,381 -407
Jun13 120824 307.60 307.88 304.82 305.63 -2.12 2,167 9,849 +617
Jul13 120824 306.49 306.49 304.45 304.45 -1.98 285 2,739 +157
Aug13 120824 305.94 305.96 303.70 303.70 -1.87 768 1,181 +151
Sep13 120824 303.70 303.70 303.55 303.55 -1.87 665 981 +75
Oct13 120824 303.55 303.55 303.55 303.55 -1.90 156 509 +48
Total Volume and Open Interest 139,834 337,778 +7,410
Gasoline(NYMEX)
Sep12 120824 310.95 313.99 305.75 307.80 -3.78 40,451 41,569 -5,376
Oct12 120824 294.00 296.97 288.90 291.05 -3.79 47,031 96,137 +4,663
Nov12 120824 287.01 288.57 281.54 283.40 -3.70 24,497 42,971 +232
Dec12 120824 281.15 283.17 276.70 278.59 -3.46 17,823 49,183 +303
Jan13 120824 278.50 280.25 275.08 276.30 -3.23 8,627 18,258 -360
Feb13 120824 278.61 280.06 274.00 275.96 -3.13 3,435 9,654 +454
Mar13 120824 279.45 280.20 276.59 276.79 -3.05 1,670 9,963 +583
Apr13 120824 292.95 293.90 290.49 290.49 -2.89 738 5,624 +87
May13 120824 288.91 288.91 288.91 288.91 -2.80 392 2,861 +17
Jun13 120824 288.81 289.20 286.22 286.22 -2.74 971 6,114 +392
Total Volume and Open Interest 145,848 291,769 +1,046
e-miNY RBOB Gasoline(NYM)
Sep12 120824 307.80 307.80 306.40 307.80 -3.80 1 2 +1
Oct12 120824 291.10 291.10 291.05 291.10 -3.70      
Nov12 120824 283.40 283.40 283.40 283.40 -3.70      
Dec12 120824 278.60 278.60 278.59 278.60 -3.50      
Total Volume and Open Interest 1 2 +1
Natural Gas(NYM)
Sep12 120824 2.833 2.877 2.695 2.702 -0.100 128,634 64,043 -15,107
Oct12 120824 2.862 2.910 2.727 2.734 -0.105 75,801 188,888 +971
Nov12 120824 3.027 3.092 2.926 2.929 -0.092 40,303 220,665 +219
Dec12 120824 3.318 3.359 3.210 3.214 -0.077 24,924 57,815 +151
Jan13 120824 3.476 3.477 3.346 3.350 -0.073 24,078 153,925 -391
Feb13 120824 3.459 3.460 3.365 3.368 -0.073 3,897 28,870 +158
Mar13 120824 3.437 3.450 3.352 3.355 -0.071 4,262 56,578 +451
Apr13 120824 3.440 3.467 3.343 3.347 -0.067 6,681 69,403 +1,712
May13 120824 3.475 3.505 3.385 3.386 -0.064 1,170 18,539 +12
Jun13 120824 3.515 3.515 3.428 3.428 -0.062 1,055 14,280 -25
Jul13 120824 3.555 3.555 3.465 3.465 -0.063 585 15,352 +34
Aug13 120824 3.575 3.575 3.485 3.485 -0.062 438 11,138 -13
Sep13 120824 3.580 3.580 3.490 3.490 -0.063 324 9,046 +69
Oct13 120824 3.610 3.610 3.517 3.518 -0.063 1,659 42,855 +921
Nov13 120824 3.675 3.700 3.634 3.634 -0.061 373 19,101 +91
Dec13 120824 3.893 3.893 3.841 3.841 -0.059 340 17,511 -75
Total Volume and Open Interest 316,659 1,076,359 -9,659
Brent Crude Oil(ICE)
Oct12 120824 114.59 115.28 113.00 113.59 -1.42 203,759 245,486 -14,281
Nov12 120824 113.76 114.53 112.41 113.01 -1.25 106,303 191,266 +10,302
Dec12 120824 113.17 113.94 111.86 112.51 -1.17 87,818 148,572 +6,419
Jan13 120824 112.95 113.44 111.38 112.06 -1.14 25,350 48,518 +4,682
Feb13 120824 112.47 112.90 110.92 111.59 -1.13 10,933 36,074 +612
Mar13 120824 111.97 112.43 110.45 111.10 -1.13 11,940 37,230 +1,429
Apr13 120824 111.12 111.80 110.17 110.60 -1.13 5,086 18,485 -122
May13 120824 110.61 111.27 109.62 110.09 -1.12 4,125 18,533 +614
Jun13 120824 110.10 110.81 109.10 109.57 -1.12 15,289 51,292 +997
Jul13 120824 109.08 109.08 109.08 109.08 -1.11 2,299 17,899 -52
Aug13 120824 108.58 108.58 108.58 108.58 -1.10 2,625 18,003 +82
Sep13 120824 108.08 108.08 108.08 108.08 -1.09 3,765 21,734 +976
Oct13 120824 107.57 107.57 107.57 107.57 -1.09 3,013 16,991 +772
Nov13 120824 107.10 107.10 107.10 107.10 -1.08 4,224 15,273 +2,139
Total Volume and Open Interest 517,211 1,138,243 +18,196
Gas Oil(ICE)
Sep12 120824 986.75 992.00 977.75 989.50 -6.00 57,434 111,245 -8,633
Oct12 120824 985.75 992.25 978.25 990.00 -6.75 67,191 127,728 +1,678
Nov12 120824 983.50 988.75 975.00 986.50 -7.50 22,367 63,962 +198
Dec12 120824 978.75 983.25 969.75 981.25 -8.25 35,956 71,788 -3,236
Jan13 120824 973.75 979.50 966.25 977.50 -8.75 10,444 34,046 -1,151
Feb13 120824 967.75 974.50 965.00 972.50 -9.50 2,348 20,315 +17
Mar13 120824 962.25 968.75 960.50 966.75 -9.75 1,313 19,318 +294
Apr13 120824 956.50 962.00 954.50 961.00 -9.75 696 15,360 +86
May13 120824 949.25 956.00 949.00 955.25 -9.50 1,066 11,624 +136
Jun13 120824 946.00 952.50 941.75 950.50 -9.25 3,040 36,774 +952
Total Volume and Open Interest 206,388 599,831 -8,974
Ethanol(CBOT)
Aug12 120803 2.614 2.614 2.614 2.614 +0.049 76 45 -45
Sep12 120824 2.628 2.629 2.600 2.601 -0.027 212 691 -29
Oct12 120824 2.617 2.617 2.582 2.585 -0.021 214 1,132 +70
Nov12 120824 2.585 2.585 2.567 2.570 -0.017 87 1,844 +32
Dec12 120824 2.568 2.568 2.554 2.557 -0.015 47 1,678 +1
Jan13 120824 2.558 2.558 2.544 2.549 -0.015 38 1,660 -14
Feb13 120824 2.546 2.546 2.532 2.533 -0.019 45 1,304 -15
Mar13 120824 2.540 2.540 2.530 2.532 -0.021 28 1,476 +13
Total Volume and Open Interest 700 11,991 +77
WTI Crude Oil(ICE)
Oct12 120824 95.95 97.20 95.41 96.15 -0.12 41,525 63,705 -3,044
Nov12 120824 96.21 97.51 95.76 96.45 -0.15 11,954 40,001 +2,799
Dec12 120824 96.50 97.80 96.12 96.79 -0.19 18,423 96,691 +2,967
Jan13 120824 96.72 98.00 96.58 97.20 -0.22 5,423 23,871 +816
Feb13 120824 97.27 98.03 96.91 97.49 -0.26 4,208 14,966 +785
Mar13 120824 97.50 98.41 97.08 97.63 -0.28 3,177 14,536 +392
Apr13 120824 97.20 98.15 97.06 97.58 -0.31 1,407 5,272 +21
May13 120824 96.93 97.99 96.92 97.41 -0.34 2,224 5,945 +868
Jun13 120824 96.75 97.76 96.69 97.17 -0.36 3,820 33,531 +1,273
Jul13 120824 96.88 96.88 96.88 96.88 -0.38 556 2,503 +104
Aug13 120824 96.55 96.55 96.55 96.55 -0.41 354 3,723 +40
Sep13 120824 96.21 96.21 96.21 96.21 -0.45 263 7,985 -76
Oct13 120824 95.88 95.88 95.88 95.88 -0.49 267 2,195 +94
Nov13 120824 95.57 95.57 95.57 95.57 -0.52 245 3,601 +53
Dec13 120824 94.98 95.88 94.83 95.25 -0.55 4,951 68,238 +1,800
Jan14 120824 94.82 94.82 94.82 94.82 -0.57 0 3,311 +0
Total Volume and Open Interest 101,019 472,320 +8,829
US Dollar Index(ICE)
Sep12 120824 81.390 81.750 81.365 81.603 +0.243 26,964 64,660 +206
Dec12 120824 81.750 81.950 81.750 81.893 +0.238 172 1,004 +60
Mar13 120824 82.283 82.283 82.283 82.283 +0.238      
Total Volume and Open Interest 27,136 65,664 +266
Australian Dollar(CME)
Sep12 120824 104.18 104.23 103.54 103.87 -0.35 167,568 188,869 -4,826
Dec12 120824 103.20 103.36 102.73 103.02 -0.34 245 1,570 -13
Mar13 120824 102.24 102.57 102.24 102.24 -0.33 0 4 +0
Total Volume and Open Interest 167,813 190,454 -4,839
British Pound(CME)
Sep12 120824 158.58 158.70 158.00 158.09 -0.54 104,062 115,428 -2,347
Dec12 120824 158.44 158.64 158.01 158.06 -0.54 62 645 +7
Mar13 120824 158.03 158.56 158.03 158.03 -0.53 4 88 +4
Total Volume and Open Interest 104,129 116,215 -2,335
Canadian Dollar(CME)
Sep12 120824 100.57 100.92 100.48 100.84 +0.23 104,353 141,233 +1,478
Dec12 120824 100.28 100.70 100.28 100.63 +0.23 766 8,250 -261
Mar13 120824 100.41 100.44 100.17 100.40 +0.23 41 1,566 -42
Jun13 120824 100.16 100.16 99.92 100.16 +0.24 4 394 -17
Total Volume and Open Interest 105,164 151,568 +1,158
Japanese Yen(CME)
Sep12 120824 127.36 127.49 127.05 127.07 -0.42 119,936 141,671 +1,827
Dec12 120824 127.46 127.59 127.18 127.18 -0.41 761 1,778 +209
Mar13 120824 127.34 127.76 127.34 127.34 -0.42 12 40 +2
Total Volume and Open Interest 120,710 143,497 +2,039
Swiss Franc(CME)
Sep12 120824 104.66 104.71 103.96 104.28 -0.38 43,627 53,774 -543
Dec12 120824 104.76 104.87 104.37 104.50 -0.37 13 303 +3
Mar13 120824 104.77 105.14 104.77 104.77 -0.37 0 2 +0
Total Volume and Open Interest 43,640 54,079 -540
EuroFX(CME)
Sep12 120824 125.68 125.74 124.83 125.21 -0.47 264,389 305,276 -9,443
Dec12 120824 125.86 125.86 125.00 125.36 -0.47 905 5,912 +110
Mar13 120824 125.61 126.01 125.50 125.53 -0.48 3 96 -3
Total Volume and Open Interest 265,297 311,830 -9,336
Mexican Peso(CME)
Sep12 120824 757.8 759.8 753.0 756.5 -1.5 34,942 183,602 +524
Oct12 120824 754.5 756.0 754.5 754.5 -1.5      
Total Volume and Open Interest 34,947 223,299 +527
Brazilian Real(CME)
Sep12 120824 491.35 494.25 491.35 493.25 -0.15 283 3,865 +85
Oct12 120824 489.30 492.05 489.30 491.05 -0.15 70 668 -70
Nov12 120824 488.80 489.10 488.80 488.80 -0.30      
Dec12 120824 486.95 487.00 486.60 486.60 -0.35 27 156 +4
Total Volume and Open Interest 380 17,029 +19
30-Year T-Bonds(CBOT)
Sep12 120824 148~090 149~040 148~040 148~120 -0~040 363,271 567,031 -4,165
Dec12 120824 149~020 149~310 148~300 149~070 -0~030 17,864 24,833 +6,712
Mar13 120824 148~150 148~150 148~150 148~150 -0~030 1 4 +1
Total Volume and Open Interest 381,136 591,868 +2,548
10-Year T-Notes(CBOT)
Sep12 120824 133~185 133~305 133~155 133~185 -0~035 1,143,315 1,539,374 -38,548
Dec12 120824 132~135 132~275 132~130 132~155 -0~040 45,082 54,000 +51
Mar13 120824 131~205 131~245 131~205 131~205 -0~040      
Total Volume and Open Interest 1,188,397 1,593,374 -38,497
5-Year T-Notes(CBOT)
Sep12 120824 124~048 124~066 124~044 124~048 -0~008 561,807 1,195,880 -16,337
Dec12 120824 124~002 124~022 123~127 124~002 -0~009 52,473 71,911 +21,459
Mar13 120824 123~050 123~059 123~050 123~050 -0~009      
Total Volume and Open Interest 614,280 1,267,791 +5,122
2 Year T-Notes(CBOT)
Sep12 120824 110~027 110~030 110~024 110~025 -0~003 207,255 886,662 -1,299
Dec12 120824 110~025 110~029 110~024 110~025 -0~002 42,591 132,687 +16,240
Mar13 120824 109~091 109~093 109~091 109~091 -0~002      
Total Volume and Open Interest 249,846 1,019,349 +14,941
Eurodollars(CME)
Sep12 120824 99.595 99.600 99.592 99.598 +0.003 131,387 804,854 -3,503
Dec12 120824 99.610 99.625 99.610 99.620 +0.005 180,190 891,293 +2,601
Mar13 120824 99.605 99.615 99.595 99.605 unch 199,908 712,273 +32,548
Jun13 120824 99.595 99.605 99.580 99.585 -0.010 188,640 659,185 +15,189
Sep13 120824 99.575 99.590 99.555 99.560 -0.020 188,752 684,153 +3,620
Dec13 120824 99.535 99.560 99.520 99.525 -0.020 185,593 632,745 +5,040
Mar14 120824 99.500 99.525 99.485 99.495 -0.015 147,034 556,712 +12,642
Jun14 120824 99.450 99.480 99.435 99.445 -0.015 129,362 437,202 -3,536
Sep14 120824 99.395 99.425 99.380 99.390 -0.015 129,666 345,291 -6,272
Dec14 120824 99.320 99.350 99.305 99.315 -0.015 128,942 354,678 +3,025
Mar15 120824 99.250 99.285 99.240 99.250 -0.010 97,744 343,368 -3,506
Jun15 120824 0.851 0.891 0.841 0.851 -0.010 86,656 355,520 +5,702
Sep15 120824 0.726 0.766 0.721 0.731 -0.010 77,857 250,505 -1,246
Dec15 120824 0.581 0.626 0.571 0.586 -0.010 67,687 180,169 +4,663
Mar16 120824 0.441 0.491 0.431 0.451 -0.010 45,593 109,220 -187
Jun16 120824 0.301 0.346 0.281 0.306 -0.010 41,136 99,779 +923
Sep16 120824 0.146 0.201 0.136 0.156 -0.015 28,112 87,856 -508
Dec16 120824 6.540 0.046 6.535 6.550 +6.539 30,522 80,556 -2,158
Total Volume and Open Interest 2,127,107 7,795,115 +65,221
30 Day Federal Funds(CBOT)
Aug12 120824 99.865 99.865 99.865 99.865 +0.002 1,159 80,914 +114
Sep12 120824 99.860 99.870 99.860 99.865 +0.005 3,448 47,742 +743
Oct12 120824 99.865 99.875 99.860 99.865 +0.005 1,394 55,485 +345
Nov12 120824 99.870 99.875 99.865 99.870 +0.005 1,680 43,115 +776
Dec12 120824 99.870 99.880 99.870 99.870 unch 1,471 27,413 -22
Jan13 120824 99.870 99.880 99.865 99.870 +0.005 550 19,834 -137
Total Volume and Open Interest 23,542 462,019 +4,370
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Sep12 120824 99.675 99.675 99.675 99.675 unch      
Dec12 120824 99.685 99.685 99.685 99.685 unch      
Mar13 120824 99.700 99.700 99.700 99.700 unch      
Jun13 120824 99.715 99.715 99.715 99.715 unch      
Sep13 120824 99.715 99.715 99.715 99.715 unch      
Dec13 120824 99.715 99.715 99.715 99.715 unch      
Mar14 120824 99.715 99.715 99.715 99.715 unch      
Jun14 120824 99.575 99.575 99.575 99.575 unch      
Sep14 120824 99.435 99.435 99.435 99.435 unch      
Dec14 120824 99.660 99.660 99.660 99.660 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Sep12 120824 99.68 99.68 99.68 99.68 unch 0 1,571 +0
Dec12 120824 99.68 99.68 99.68 99.68 unch 0 660 +0
Mar13 120824 99.70 99.70 99.70 99.70 unch 0 183 +0
Jun13 120824 99.71 99.71 99.71 99.71 unch 0 201 +0
Sep13 120824 99.71 99.71 99.71 99.71 unch 0 305 +0
Dec13 120824 99.71 99.71 99.71 99.71 unch 0 384 +0
Mar14 120824 99.71 99.71 99.71 99.71 unch 0 344 +0
Jun14 120824 99.57 99.57 99.57 99.57 unch      
Total Volume and Open Interest 0 3,652 +0
Japanese Gov't Bonds(SGX)
Sep12 120824 143.68 143.92 143.68 143.87 +0.20 2,254 15,072 +118
Dec12 120824 143.49 143.64 143.49 143.64 +0.24 0 7 +0
Mar13 120824 141.55 141.55 141.55 141.55 +0.24      
Total Volume and Open Interest 2,254 15,079 +118
Euro-Bund(EUREX)
Sep12 120824 143.51 144.13 143.42 144.00 +0.50 660,825 891,442 -10,021
Dec12 120824 141.74 142.38 141.74 142.28 +0.50 3,002 42,119 -529
Mar13 120824 143.13 143.13 142.25 142.25 +0.50 300 0 +0
Total Volume and Open Interest 664,127 933,561 -10,550
Euro-Bobl(EUREX)
Sep12 120824 127.51 127.72 127.45 127.65 +0.17 367,412 660,311 +3,189
Dec12 120824 125.82 126.05 125.80 126.00 +0.17 7,628 41,118 +5,457
Mar13 120824 126.00 126.00 126.00 126.00 +0.17      
Total Volume and Open Interest 375,040 701,429 +8,646
3-Mth Euribor(EUREX)
Sep12 120824 99.765 99.765 99.765 99.765 +0.005 100 3,232 +50
Dec12 120824 99.790 99.790 99.790 99.790 unch 0 1,422 +0
Mar13 120824 99.785 99.785 99.785 99.785 unch 0 1,293 +0
Total Volume and Open Interest 100 7,564 +50
Long Gilt(LIFFE)
Sep12 120824 121~01 121~16 120~31 121~14 +0~16 142,613 337,120 -2,566
Dec12 120824 120~01 120~16 119~31 120~15 +0~16 21,326 7,221 +1,550
Total Volume and Open Interest 163,939 344,341 -1,016
3-Mth Short Sterling(LIFFE)
Sep12 120824 99.34 99.36 99.33 99.35 +0.01 23,151 340,647 -3,933
Dec12 120824 99.39 99.43 99.37 99.42 +0.03 52,760 368,710 -6,501
Mar13 120824 99.39 99.45 99.38 99.44 +0.04 31,853 295,711 +389
Jun13 120824 99.39 99.45 99.37 99.44 +0.05 50,751 290,866 +1,732
Sep13 120824 99.38 99.44 99.36 99.42 +0.04 43,292 341,065 -529
Dec13 120824 99.33 99.40 99.32 99.38 +0.04 43,349 230,277 -954
Total Volume and Open Interest 444,914 2,585,084 -18,413
3-Mth Euribor(LIFFE)
Sep12 120824 99.760 99.770 99.750 99.765 +0.005 59,015 458,263 +3,036
Dec12 120824 99.790 99.800 99.770 99.790 unch 58,815 529,983 +3,570
Mar13 120824 99.785 99.800 99.770 99.785 unch 42,628 462,417 +6,943
Total Volume and Open Interest 508,738 3,668,368 -2,202
3-Mth Aus T-Bills(SFE)
Sep12 120824 96.43 96.44 96.42 96.44 unch 20,169 121,129 -5,601
Dec12 120824 96.67 96.72 96.65 96.72 +0.05 39,654 162,630 -2,502
Mar13 120824 96.80 96.85 96.78 96.85 +0.04 24,432 113,735 +4,466
Jun13 120824 96.82 96.86 96.79 96.86 +0.04 12,575 91,517 +2,944
Sep13 120824 96.77 96.81 96.74 96.81 +0.05 4,154 56,315 +390
Dec13 120824 96.68 96.74 96.67 96.74 +0.05 3,743 42,859 -783
Mar14 120824 96.61 96.67 96.61 96.67 +0.04 1,468 28,223 -704
Jun14 120824 96.56 96.60 96.54 96.60 +0.04 2,081 16,573 +825
Sep14 120824 96.50 96.54 96.50 96.54 +0.04 368 2,163 +107
Dec14 120824 96.44 96.46 96.44 96.46 +0.03 1 584 +1
Total Volume and Open Interest 108,645 635,777 -857
10-Year Aus T-Bonds(SFE)
Sep12 120824 96.79 96.85 96.78 96.85 +0.05 55,029 364,399 -6,484
Dec12 120824 96.85 96.85 96.85 96.85 +0.05      
Total Volume and Open Interest 55,029 364,399 -6,484
3-Year Aus T-Bonds(SFE)
Sep12 120824 97.33 97.37 97.30 97.36 +0.02 217,412 456,234 -2,214
Dec12 120824 97.36 97.36 97.36 97.36 +0.02      
Total Volume and Open Interest 217,412 456,234 -2,214
Gold(CMX)
Aug12 120824 1665.8 1669.8 1662.2 1669.8 +0.2 37 137 -76
Oct12 120824 1670.5 1674.0 1662.8 1670.7 +0.1 7,021 27,633 -1,665
Dec12 120824 1672.6 1676.3 1665.1 1672.9 +0.1 138,502 263,856 +8,124
Feb13 120824 1674.0 1676.8 1668.0 1675.0 +0.1 1,074 23,415 -105
Apr13 120824 1673.0 1677.9 1671.8 1677.1 +0.1 283 14,128 +76
Jun13 120824 1674.3 1679.2 1671.7 1679.2 +0.1 555 19,542 +246
Aug13 120824 1676.6 1682.2 1676.6 1681.2 +0.1 130 4,312 +65
Oct13 120824 1679.4 1685.3 1677.9 1683.3 unch 39 747 +12
Dec13 120824 1681.9 1685.6 1681.9 1685.5 unch 104 9,529 +30
Feb14 120824 1687.8 1687.8 1687.8 1687.8 -0.1 0 2,259 +0
Apr14 120824 1690.0 1690.0 1690.0 1690.0 -0.2 0 3,606 +0
Jun14 120824 1692.3 1692.3 1692.3 1692.3 -0.4 0 7,779 +0
Total Volume and Open Interest 148,255 405,295 +6,548
Silver(CMX)
Sep12 120824 3050.0 3077.0 3019.0 3062.1 +16.5 45,731 32,420 -2,510
Dec12 120824 3059.0 3085.0 3028.5 3070.9 +16.7 14,032 56,959 +1,416
Mar13 120824 3041.0 3088.5 3041.0 3078.0 +16.7 554 5,015 -22
May13 120824 3081.5 3081.5 3081.5 3081.5 +16.8 210 3,874 -15
Jul13 120824 3060.5 3084.5 3060.5 3084.5 +16.6 145 5,023 +76
Sep13 120824 3072.0 3087.1 3045.0 3087.1 +16.5 1 2,097 +1
Dec13 120824 3068.0 3089.7 3050.0 3089.7 +16.5 267 12,228 +122
Total Volume and Open Interest 61,021 126,869 -907
Platinum(NYMEX)
Oct12 120824 1546.3 1555.5 1533.0 1554.4 -0.5 12,202 49,369 +24
Jan13 120824 1543.8 1558.1 1535.9 1557.4 +0.3 432 4,568 -30
Apr13 120824 1544.0 1560.5 1540.0 1560.5 +2.4 169 736 +155
Jul13 120824 1561.5 1561.5 1561.5 1561.5 +2.4      
Total Volume and Open Interest 12,803 54,675 +149
Palladium(NYMEX)
Sep12 120824 654.50 656.75 634.75 652.15 -4.45 3,794 11,475 -1,045
Dec12 120824 657.70 658.60 637.05 653.80 -4.75 989 12,032 +286
Mar13 120824 656.50 656.50 656.50 656.50 -5.05 86 101 +80
Total Volume and Open Interest 4,872 23,615 -676
Copper(CMX)
Sep12 120824 347.90 349.45 345.60 348.35 -0.90 49,200 35,733 -1,859
Dec12 120824 348.90 350.00 346.25 348.95 -0.90 11,628 79,338 +948
Mar13 120824 349.40 350.45 347.35 349.80 -0.90 1,178 15,798 +79
May13 120824 350.30 350.30 350.30 350.30 -0.90 53 2,748 -30
Jul13 120824 350.70 350.70 350.70 350.70 -0.85 153 2,395 -19
Total Volume and Open Interest 62,757 148,489 -972
DJIA Index(CBOT)
Sep12 120824 13050 13156 13022 13156 +117 278 12,122 +27
Dec12 120824 13074 13074 12959 13074 +115 2 31 +2
Mar13 120824 13000 13000 12885 13000 +115      
Jun13 120824 12924 12924 12809 12924 +115      
Total Volume and Open Interest 280 12,153 +29
E-mini DJIA Index(CBOT)
Sep12 120824 13038 13162 13011 13156 +117 129,720 110,107 -2,938
Dec12 120824 12937 13078 12920 13074 +115 45 176 -11
Mar13 120824 13000 13000 13000 13000 +115 0 3 +0
Jun13 120824 12924 12924 12924 12924 +115 0 39 +0
Total Volume and Open Interest 129,765 110,325 -2,949
S & P 500(CME)
Sep12 120824 1399.70 1411.70 1395.40 1409.80 +9.80 13,486 220,018 +1,168
Dec12 120824 1400.50 1403.90 1390.00 1402.70 +9.80 301 15,213 +19
Mar13 120824 1395.90 1396.90 1382.40 1395.90 +10.00 0 1,244 -9
Jun13 120824 1388.70 1389.90 1375.40 1388.70 +9.80 79 111 +79
Total Volume and Open Interest 13,866 236,586 +1,257
S & P 500 E-Mini(Globex)
Sep12 120824 1399.75 1412.00 1395.25 1409.75 +9.75 1,675,386 2,972,094 +18,176
Dec12 120824 1392.25 1404.75 1388.00 1402.75 +9.75 9,908 45,312 +2,678
Total Volume and Open Interest 1,685,319 3,019,091 +20,852
NASDAQ 100(CME)
Sep12 120824 2760.00 2784.50 2750.00 2775.00 +14.00 1,984 15,191 +1,298
Dec12 120824 2767.80 2780.00 2767.80 2767.80 +14.00 0 87 +0
Mar13 120824 2762.30 2762.30 2748.30 2762.30 +14.00      
Total Volume and Open Interest 1,984 15,278 +1,298
NASDAQ 100 E-Mini(Globex)
Sep12 120824 2762.30 2785.30 2750.50 2775.00 +14.00 247,130 448,203 +8,885
Dec12 120824 2755.50 2773.00 2744.50 2767.80 +14.00 59 357 +1
Total Volume and Open Interest 247,189 448,569 +8,886
S & P Midcap 400(CME)
Sep12 120824 964.75 970.00 964.75 969.00 +2.30 2 2,141 +0
Dec12 120824 965.10 965.10 962.80 965.10 +2.30      
Mar13 120824 963.10 963.10 960.80 963.10 +2.30      
Total Volume and Open Interest 2 2,141 +0
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Sep12 120824 9150 9285 9010 9110 +30 3,620 30,255 +191
Dec12 120824 9245 9245 9015 9065 +30 0 32 +0
Total Volume and Open Interest 3,620 30,287 +191
Nikkei 225(SGX)
Sep12 120824 9175 9195 9035 9055 -115 87,898 188,871 +4,122
Dec12 120824 9105 9105 8980 8990 -115 700 11,241 -196
Mar13 120824 8975 8975 8975 8975 -120 0 48 +0
Total Volume and Open Interest 88,896 209,700 +4,151
CAC 40(EURONEXT)
Sep12 120824 3423.0 3437.5 3390.5 3428.5 +1.5 103,227 322,281 +4,204
Oct12 120824 3411.5 3424.5 3385.0 3416.0 +0.5 69 1,755 +52
Nov12 120824 3413.0 3413.0 3413.0 3413.0 -0.5      
Total Volume and Open Interest 103,296 324,148 +4,255
Hang Seng Index(HKFE)
Aug12 120824 19937 19937 19808 19863 -262 59,973 88,748 -4,399
Sep12 120824 19840 19850 19728 19782 -263 3,359 12,353 +218
Total Volume and Open Interest 63,600 107,072 -4,172
DAX(EUREX)
Sep12 120824 6960.0 6993.0 6885.5 6978.0 +15.0 114,691 154,639 -931
Dec12 120824 6957.5 6989.0 6891.0 6978.5 +15.0 170 11,463 -13
Mar13 120824 6923.0 6980.0 6905.0 6980.0 +15.0 34 1,010 +10
Total Volume and Open Interest 114,895 167,112 -934
FT-SE 100(EURONEXT)
Sep12 120824 5765.00 5784.50 5734.00 5771.00 -6.50 76,460 644,300 -7,474
Dec12 120824 5726.00 5742.50 5707.00 5742.00 -5.50 38 900 -6
Mar13 120824 5700.00 5700.00 5700.00 5700.00 -6.50 0 227 +0
Total Volume and Open Interest 76,498 645,427 -7,480
SPI 200(SFE)
Sep12 120824 4372.0 4379.0 4323.0 4332.0 -36.0 26,936 257,897 +117
Dec12 120824 4369.0 4369.0 4333.0 4333.0 -36.0 861 6,254 +54
Mar13 120824 4300.0 4300.0 4300.0 4300.0 -36.0 12 1,365 -182
Total Volume and Open Interest 28,065 267,140 +48
GSCI(CME)
Sep12 120824 673.50 676.00 669.50 669.50 -4.25 290 8,892 -78
Oct12 120824 674.00 676.50 670.00 670.00 -4.75 2 3 +0
Nov12 120824 671.00 677.50 671.00 671.00 -4.75      
Total Volume and Open Interest 292 8,895 -78
Reuters CCI(ICE)
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Newsflash

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

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

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

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

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

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