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 29, 2012
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Sep12 120829 1736.00 1764.75 1728.25 1763.25 +30.75 9,921 16,050 -4,184
Nov12 120829 1724.00 1754.00 1716.50 1753.00 +30.75 130,263 365,489 +305
Jan13 120829 1716.00 1743.25 1710.00 1742.50 +28.00 11,631 93,048 +191
Mar13 120829 1639.75 1664.00 1633.75 1663.00 +24.75 11,140 89,684 -39
May13 120829 1548.50 1569.00 1543.75 1567.50 +19.25 13,688 84,931 -3,253
Jul13 120829 1522.25 1539.50 1517.75 1538.75 +18.00 4,885 61,063 +539
Aug13 120829 1489.50 1497.75 1481.00 1497.75 +16.75 72 365 +12
Sep13 120829 1422.25 1422.25 1409.25 1422.25 +13.00 58 537 +34
Nov13 120829 1338.00 1350.00 1331.00 1347.50 +9.75 1,337 28,218 +281
Jan14 120829 1351.00 1352.75 1343.00 1352.75 +9.75 3 226 +0
Mar14 120829 1352.75 1352.75 1343.00 1352.75 +9.75 0 53 +0
May14 120829 1353.25 1353.25 1343.50 1353.25 +9.75 0 80 +0
Jul14 120829 1357.00 1357.00 1347.25 1357.00 +9.75 0 40 +0
Aug14 120829 1351.75 1351.75 1342.00 1351.75 +9.75      
Total Volume and Open Interest 183,003 741,453 -6,113
Soybean Meal(CBOT)
Sep12 120829 535.10 544.10 533.00 543.30 +9.10 15,026 25,023 -3,328
Oct12 120829 526.50 545.00 524.50 534.30 +8.40 10,605 43,009 -82
Dec12 120829 522.10 530.60 519.90 530.00 +8.20 39,811 114,271 -866
Jan13 120829 515.00 522.60 512.00 521.90 +8.50 1,914 18,989 +194
Mar13 120829 482.00 490.00 482.00 489.40 +7.40 1,036 15,192 +84
May13 120829 443.60 449.60 443.60 448.80 +4.10 1,396 17,305 +232
Jul13 120829 432.70 437.70 432.20 436.10 +3.90 1,023 15,051 +99
Aug13 120829 421.00 421.40 417.40 420.80 +3.40 145 779 +40
Sep13 120829 396.00 397.10 391.40 394.80 +3.40 9 924 +1
Oct13 120829 367.50 371.30 367.20 371.30 +4.10 27 2,103 +14
Total Volume and Open Interest 71,105 259,043 -3,566
Soybean Oil(CBOT)
Sep12 120829 55.77 56.93 55.51 56.64 +0.91 23,090 25,949 -7,176
Oct12 120829 55.98 57.17 55.74 56.86 +0.91 16,805 41,584 +2,630
Dec12 120829 56.42 57.60 56.12 57.30 +0.91 52,184 169,238 +1,262
Jan13 120829 56.71 57.82 56.43 57.51 +0.88 6,430 34,224 +1,255
Mar13 120829 56.78 57.82 56.49 57.53 +0.78 2,742 23,110 +417
May13 120829 56.56 57.58 56.35 57.30 +0.65 2,078 14,777 +73
Jul13 120829 56.75 57.55 56.42 57.23 +0.55 1,305 14,030 +89
Aug13 120829 57.20 57.20 56.40 56.90 +0.50 41 2,201 +11
Sep13 120829 56.50 56.50 55.95 56.39 +0.44 54 1,552 +2
Oct13 120829 55.32 55.59 55.12 55.42 +0.30 58 2,643 +23
Total Volume and Open Interest 105,134 337,301 -1,361
Canola(WCE)
Nov12 120829 621.4 634.0 621.4 633.5 +12.1 7,062 134,903 -812
Jan13 120829 629.6 637.9 628.0 637.4 +11.9 1,443 51,187 +653
Mar13 120829 627.8 638.3 627.8 638.3 +13.0 488 17,256 +26
May13 120829 616.8 627.1 614.9 627.0 +14.4 334 19,342 -113
Jul13 120829 609.8 620.0 606.2 619.0 +14.7 133 3,838 -5
Total Volume and Open Interest 9,489 228,587 -242
Corn(CBOT)
Sep12 120829 789.75 812.00 787.75 810.25 +20.75 40,553 63,965 -14,964
Dec12 120829 795.50 814.50 793.25 813.50 +18.00 122,323 715,904 +354
Mar13 120829 796.50 814.75 794.50 813.00 +16.50 15,437 181,313 +904
May13 120829 790.50 807.00 789.50 805.50 +15.00 3,633 51,085 +748
Jul13 120829 775.50 792.00 775.00 789.00 +13.25 4,806 102,913 +1,004
Sep13 120829 680.00 686.00 678.00 684.75 +3.00 307 14,507 +98
Dec13 120829 648.00 658.00 647.75 653.00 +3.75 3,248 80,412 +1,429
Mar14 120829 660.00 661.75 656.00 660.00 +5.00 15 1,657 +3
May14 120829 664.00 666.25 658.25 664.50 +6.25 0 379 +0
Jul14 120829 665.00 665.50 659.25 665.50 +6.25 4 983 +2
Total Volume and Open Interest 190,472 1,218,394 -10,313
Wheat(CBOT)
Sep12 120829 854.75 887.50 853.25 885.50 +30.75 19,853 18,195 -6,862
Dec12 120829 876.50 908.25 874.00 905.75 +30.25 46,990 266,950 +2,151
Mar13 120829 886.00 916.50 886.00 913.25 +26.75 8,165 64,361 +1,590
May13 120829 882.25 906.50 882.25 903.25 +21.00 902 14,830 +171
Jul13 120829 847.00 862.25 847.00 859.50 +12.00 1,582 49,754 +509
Sep13 120829 847.50 859.00 846.50 857.75 +11.25 79 1,658 +22
Total Volume and Open Interest 78,238 445,749 -2,180
Wheat(KCBT)
Sep12 120829 867.50 897.50 866.25 896.25 +28.75 10,444 14,509 -6,383
Dec12 120829 893.50 923.25 891.00 922.00 +28.75 12,087 91,584 +2,587
Mar13 120829 905.50 933.50 904.75 931.50 +26.00 1,268 21,519 +280
May13 120829 905.00 928.75 905.00 926.00 +22.50 45 7,925 -8
Jul13 120829 865.50 881.00 865.50 881.00 +15.50 271 13,052 +41
Sep13 120829 872.00 882.50 870.75 882.50 +15.00 19 708 +1
Total Volume and Open Interest 24,154 150,212 -3,473
Wheat(MGE)
Sep12 120829 910.50 941.50 909.75 940.50 +30.50 2,760 4,335 -1,196
Dec12 120829 923.00 956.00 922.00 955.00 +31.25 2,150 23,538 +785
Mar13 120829 932.25 964.50 931.50 963.75 +30.75 292 7,323 +101
May13 120829 945.25 969.50 945.25 969.50 +30.75 146 1,444 +79
Jul13 120829 950.00 970.50 950.00 970.50 +30.25 13 427 +3
Total Volume and Open Interest 5,381 39,562 -213
Oats(CBOT)
Sep12 120829 375.50 387.25 374.00 387.25 +13.25 144 336 -121
Dec12 120829 382.75 396.75 382.00 396.00 +13.50 981 9,655 +108
Mar13 120829 385.75 396.00 382.75 395.75 +13.00 107 879 +45
May13 120829 394.00 394.00 381.00 394.00 +13.00 20 47 +15
Total Volume and Open Interest 1,252 10,931 +47
Rough Rice(CBOT)
Sep12 120829 15.34 15.40 15.21 15.23 -0.16 705 2,917 -500
Nov12 120829 15.68 15.68 15.51 15.52 -0.15 1,013 10,016 +603
Jan13 120829 15.98 15.98 15.84 15.84 -0.14 19 1,184 +6
Mar13 120829 16.10 16.15 16.10 16.10 -0.13 0 114 +0
Total Volume and Open Interest 1,737 14,263 +109
Live Cattle(CME)
Aug12 120829 118.850 120.450 118.850 119.400 +0.570 1,207 855 -473
Oct12 120829 123.800 125.900 123.500 125.500 +1.750 18,410 124,586 -3,314
Dec12 120829 127.300 128.785 126.700 128.500 +1.215 8,067 77,912 +696
Feb13 120829 131.300 132.500 130.735 132.250 +1.000 3,013 35,012 +166
Apr13 120829 135.250 136.400 134.700 136.300 +1.065 2,638 28,364 +257
Jun13 120829 132.000 133.100 131.630 133.000 +0.850 911 10,659 -11
Total Volume and Open Interest 34,366 283,264 -2,610
Feeder Cattle(CME)
Aug12 120829 140.235 140.600 140.235 140.400 +0.100 432 4,148 -1
Sep12 120829 143.350 144.650 142.700 143.700 +0.100 1,281 6,621 -107
Oct12 120829 144.300 145.880 143.735 144.800 +0.315 1,534 13,757 +149
Nov12 120829 146.250 147.300 145.185 146.200 +0.165 583 5,696 +63
Jan13 120829 149.000 150.000 147.935 149.050 +0.315 156 4,377 +36
Mar13 120829 151.650 152.685 151.000 151.900 unch 61 1,467 +18
Apr13 120829 152.435 154.300 152.435 153.200 +0.200 9 660 +1
Total Volume and Open Interest 4,085 37,751 +183
Lean Hogs(CME)
Oct12 120829 73.200 74.225 72.500 73.700 +0.450 11,789 92,481 -900
Dec12 120829 70.750 71.475 70.250 71.035 +0.285 8,093 57,385 +960
Feb13 120829 78.580 79.350 78.180 79.080 +0.330 2,985 31,630 +125
Apr13 120829 87.300 88.250 87.080 88.035 +0.500 1,406 22,517 +64
May13 120829 96.200 97.150 96.200 97.150 +0.615 12 970 +4
Jun13 120829 99.430 100.200 99.385 100.000 +0.300 904 15,169 +118
Jul13 120829 98.980 99.680 98.885 99.600 +0.450 180 3,884 +96
Aug13 120829 98.230 98.785 98.150 98.650 +0.300 48 3,014 +10
Total Volume and Open Interest 25,428 228,918 +483
Class III Milk(CME)
Aug12 120829 17.73 17.73 17.73 17.73 +0.01 0 4,132 +0
Sep12 120829 19.06 19.37 19.06 19.36 +0.30 129 5,110 -16
Oct12 120829 19.99 20.40 19.99 20.34 +0.35 252 4,986 +75
Nov12 120829 20.19 20.58 20.16 20.55 +0.39 172 3,884 +102
Dec12 120829 20.08 20.43 20.05 20.41 +0.36 64 3,471 +9
Total Volume and Open Interest 721 29,011 +194
Cocoa(ICE)
Sep12 120829 2634 2645 2619 2619 +5 19 262 -8
Dec12 120829 2568 2600 2560 2574 +6 9,645 103,506 +1,740
Mar13 120829 2581 2609 2569 2583 +9 1,163 41,560 -349
May13 120829 2599 2615 2580 2592 +10 403 15,909 +152
Jul13 120829 2620 2620 2593 2599 +11 313 10,467 +230
Sep13 120829 2623 2623 2605 2605 +11 6 4,769 +5
Dec13 120829 2630 2630 2613 2613 +12 31 6,111 +25
Total Volume and Open Interest 11,580 187,855 +1,795
Coffee "C"(ICE)
Sep12 120829 167.50 168.60 166.25 166.40 -1.35 115 396 -93
Dec12 120829 168.00 169.10 165.75 166.65 -1.30 9,595 89,759 -153
Mar13 120829 171.45 172.55 169.50 170.15 -1.30 2,286 28,998 +144
May13 120829 173.90 174.90 172.10 172.65 -1.30 587 7,770 -34
Jul13 120829 176.30 177.35 174.50 175.05 -1.25 303 5,303 +73
Sep13 120829 178.50 179.80 177.50 177.50 -1.25 111 1,764 +50
Total Volume and Open Interest 13,038 135,895 -2
Orange Juice(ICE)
Sep12 120829 125.90 129.00 125.80 128.70 +3.30 507 1,235 -352
Nov12 120829 114.50 118.55 114.50 115.65 +1.65 1,034 16,507 +270
Jan13 120829 116.55 118.00 116.10 116.10 +1.65 273 2,431 +43
Mar13 120829 117.90 117.90 117.90 117.90 +1.65 18 2,059 +3
May13 120829 119.85 119.85 119.85 119.85 +1.75 19 592 +14
Jul13 120829 121.55 121.55 121.55 121.55 +1.75 0 16 +0
Total Volume and Open Interest 1,851 22,853 -22
Sugar #11(ICE)
Oct12 120829 20.18 20.39 19.67 19.76 -0.37 35,917 303,530 -4,668
Mar13 120829 20.74 20.98 20.27 20.37 -0.37 26,863 190,675 +7,226
May13 120829 20.77 20.91 20.29 20.37 -0.32 6,705 46,161 -96
Jul13 120829 20.68 20.85 20.30 20.37 -0.29 3,051 79,940 +63
Oct13 120829 20.93 21.08 20.58 20.65 -0.28 2,844 43,342 +42
Mar14 120829 21.26 21.40 20.95 20.99 -0.27 621 26,343 +194
May14 120829 21.06 21.14 20.74 20.76 -0.30 456 7,282 +260
Jul14 120829 20.96 21.00 20.60 20.66 -0.29 465 6,173 +23
Total Volume and Open Interest 77,376 713,395 +3,395
London Cocoa(LCE)
Sep12 120829 1681 1697 1670 1677 unch 5,386 26,805 -4,072
Dec12 120829 1703 1714 1688 1694 -1 13,849 64,537 -1,113
Mar13 120829 1683 1696 1671 1680 +3 4,835 56,621 +589
May13 120829 1684 1696 1678 1684 +7 1,813 23,838 -216
Jul13 120829 1686 1699 1681 1690 +10 955 13,497 +50
Sep13 120829 1700 1701 1686 1694 +12 86 8,323 +18
Dec13 120829 1701 1701 1695 1695 +12 72 7,859 +15
Total Volume and Open Interest 27,011 202,266 -4,565
London Sugar(LCE)
Oct12 120829 558.10 567.10 555.50 556.80 -3.10 3,310 21,436 -402
Dec12 120829 554.10 561.80 548.70 549.30 -5.70 1,000 14,674 +949
Mar13 120829 557.90 564.30 550.80 551.10 -7.50 745 19,462 +543
May13 120829 559.70 566.50 553.70 553.70 -7.70 383 4,415 +1
Aug13 120829 556.10 557.00 552.70 552.70 -6.40 290 2,917 -50
Total Volume and Open Interest 5,966 66,258 +1,100
Cotton(ICE)
Oct12 120829 74.79 75.87 74.79 75.83 +1.04 13 329 -1
Dec12 120829 75.64 76.88 75.40 76.65 +1.03 8,511 126,076 -132
Mar13 120829 76.45 77.59 76.27 77.27 +0.86 847 37,969 +75
May13 120829 77.67 77.98 77.23 77.82 +0.86 53 6,175 -5
Jul13 120829 78.00 78.39 77.96 78.39 +0.84 18 6,663 +4
Oct13 120829 79.56 79.56 79.56 79.56 +0.62 0 5 +0
Total Volume and Open Interest 9,452 180,077 -56
Lumber(CME)
Sep12 120829 288.2 288.6 285.8 287.2 +0.2 239 1,414 -106
Nov12 120829 283.5 286.5 282.0 283.3 +0.4 610 6,878 +121
Jan13 120829 298.0 301.0 296.5 298.0 -0.6 134 1,481 -14
Mar13 120829 305.4 307.9 305.2 307.5 +1.6 39 370 +11
Total Volume and Open Interest 1,022 10,170 +12
Crude Oil(NYM)
Oct12 120829 96.08 96.37 94.76 95.49 -0.84 230,844 271,620 -5,106
Nov12 120829 96.39 96.67 95.08 95.81 -0.82 60,893 154,532 +1,468
Dec12 120829 96.69 97.00 95.43 96.14 -0.82 60,688 194,331 -3,552
Jan13 120829 97.14 97.42 95.87 96.55 -0.82 14,725 108,900 -1,437
Feb13 120829 97.10 97.70 96.23 96.88 -0.79 6,661 42,246 +8
Mar13 120829 97.44 97.84 96.38 97.07 -0.75 11,545 56,246 +1,672
Apr13 120829 97.40 97.84 96.60 97.08 -0.70 3,424 23,962 +647
May13 120829 96.97 96.97 96.97 96.97 -0.66 3,330 21,196 -189
Jun13 120829 96.85 97.53 96.18 96.78 -0.61 15,662 80,072 +1,275
Jul13 120829 96.89 96.89 96.10 96.55 -0.56 1,469 28,052 +321
Aug13 120829 96.28 96.30 95.95 96.28 -0.52 965 17,883 +35
Sep13 120829 96.00 96.00 96.00 96.00 -0.49 1,595 27,406 -89
Oct13 120829 95.73 95.73 95.73 95.73 -0.46 781 14,699 +17
Nov13 120829 95.47 95.47 95.47 95.47 -0.42 507 19,203 -81
Dec13 120829 95.15 95.82 94.65 95.21 -0.39 16,539 150,535 +916
Jan14 120829 94.83 94.83 94.83 94.83 -0.37 506 20,436 +307
Total Volume and Open Interest 434,112 1,498,248 -3,734
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 120829 96.100 96.375 94.775 95.500 -0.825 7,429 5,311 +66
Nov12 120829 96.075 96.675 95.100 95.800 -0.825 358 2,447 -17
Dec12 120829 96.375 97.000 95.600 96.150 -0.800 351 3,585 -17
Jan13 120829 96.550 96.550 96.550 96.550 -0.825 180 678 +8
Feb13 120829 96.875 96.875 96.875 96.875 -0.800 1 72 +0
Mar13 120829 97.075 97.075 97.075 97.075 -0.750 0 6 +0
Apr13 120829 97.075 97.075 97.075 97.075 -0.700 0 1 +0
May13 120829 96.975 96.975 96.975 96.975 -0.650 2 1 +1
Total Volume and Open Interest 8,322 12,336 +42
Heating Oil(NYM)
Sep12 120829 311.95 312.85 309.39 311.57 -0.46 41,290 27,704 -7,522
Oct12 120829 312.64 313.66 310.12 312.24 -0.61 79,661 84,879 +3,041
Nov12 120829 312.28 313.82 310.39 312.32 -0.73 37,912 46,920 +2,482
Dec12 120829 312.72 313.82 310.54 312.27 -0.84 28,071 47,733 +737
Jan13 120829 312.56 313.60 310.39 311.99 -0.97 13,046 31,604 -203
Feb13 120829 310.40 311.93 309.69 310.55 -1.07 4,407 12,393 -34
Mar13 120829 307.59 310.02 307.24 308.21 -1.16 4,025 22,497 -379
Apr13 120829 306.20 306.20 304.53 305.39 -1.22 3,106 21,235 +359
May13 120829 306.61 306.92 306.61 306.92 -1.17 699 9,462 +96
Jun13 120829 305.57 305.57 303.69 304.51 -1.10 1,654 10,327 -302
Jul13 120829 303.52 303.52 303.17 303.36 -1.05 525 2,716 -38
Aug13 120829 302.50 303.00 302.50 302.77 -0.94 173 1,210 +8
Sep13 120829 303.55 303.55 302.67 302.67 -0.89 62 1,037 +42
Oct13 120829 302.82 302.82 302.82 302.82 -0.84 36 497 -12
Total Volume and Open Interest 214,920 326,136 -1,716
Gasoline(NYMEX)
Sep12 120829 313.15 313.62 308.41 310.03 -2.58 36,098 23,116 -7,344
Oct12 120829 293.60 294.30 289.13 291.68 -1.65 66,351 99,795 -644
Nov12 120829 282.58 284.77 280.40 282.32 -1.49 36,705 42,172 -252
Dec12 120829 278.35 279.20 275.20 276.78 -1.41 20,971 49,693 -1,086
Jan13 120829 275.03 276.85 272.89 274.42 -1.44 10,634 19,287 +1,009
Feb13 120829 274.87 276.46 272.73 274.08 -1.46 5,074 10,346 +323
Mar13 120829 275.32 277.54 273.69 275.08 -1.48 2,846 10,846 +340
Apr13 120829 290.04 291.18 287.42 288.70 -1.49 2,712 5,731 -167
May13 120829 286.31 289.11 286.30 287.30 -1.37 1,098 3,046 +50
Jun13 120829 285.14 285.52 284.39 284.79 -1.25 2,085 6,247 +212
Total Volume and Open Interest 185,845 280,933 -6,920
e-miNY RBOB Gasoline(NYM)
Sep12 120829 310.00 310.03 310.00 310.00 -2.60 5 2 +0
Oct12 120829 291.70 291.70 291.68 291.70 -1.60      
Nov12 120829 282.30 282.32 282.30 282.30 -1.50      
Dec12 120829 276.80 276.80 276.78 276.80 -1.40      
Total Volume and Open Interest 5 2 +0
Natural Gas(NYM)
Sep12 120829 2.616 2.646 2.575 2.634 +0.020 83,441 19,314 -8,217
Oct12 120829 2.640 2.701 2.610 2.685 +0.052 98,251 220,436 +8,724
Nov12 120829 2.819 2.882 2.790 2.867 +0.056 40,074 218,780 -755
Dec12 120829 3.077 3.154 3.055 3.137 +0.060 24,286 66,301 +2,765
Jan13 120829 3.220 3.292 3.200 3.277 +0.056 23,817 157,875 +3,632
Feb13 120829 3.230 3.308 3.222 3.295 +0.056 5,836 30,929 +956
Mar13 120829 3.223 3.299 3.210 3.286 +0.055 6,099 56,167 +16
Apr13 120829 3.214 3.291 3.205 3.278 +0.051 8,071 70,698 +574
May13 120829 3.250 3.322 3.250 3.316 +0.049 1,439 18,824 -90
Jun13 120829 3.313 3.365 3.290 3.359 +0.046 1,007 15,382 -37
Jul13 120829 3.335 3.408 3.330 3.398 +0.045 979 15,569 -51
Aug13 120829 3.357 3.419 3.354 3.419 +0.045 676 10,984 -132
Sep13 120829 3.366 3.425 3.359 3.421 +0.044 997 9,095 +66
Oct13 120829 3.394 3.454 3.385 3.449 +0.044 3,576 43,425 +20
Nov13 120829 3.502 3.567 3.502 3.563 +0.042 996 19,945 +522
Dec13 120829 3.712 3.771 3.712 3.769 +0.041 518 17,603 -54
Total Volume and Open Interest 303,674 1,082,347 +9,109
Brent Crude Oil(ICE)
Oct12 120829 112.34 113.30 111.50 112.54 -0.04 171,394 227,396 -10,102
Nov12 120829 112.12 112.87 111.18 112.07 -0.11 69,357 191,173 -2,868
Dec12 120829 111.76 112.46 110.86 111.66 -0.15 79,505 145,398 -4,125
Jan13 120829 110.89 112.06 110.55 111.29 -0.16 19,690 53,049 -496
Feb13 120829 110.83 111.66 110.17 110.89 -0.17 7,406 35,907 +310
Mar13 120829 110.43 111.27 109.79 110.47 -0.18 6,995 36,311 -525
Apr13 120829 109.87 110.81 109.44 110.05 -0.19 4,050 18,818 -185
May13 120829 109.38 110.40 109.09 109.61 -0.20 3,312 18,379 -277
Jun13 120829 109.30 109.99 108.60 109.16 -0.21 15,506 53,608 -710
Jul13 120829 108.75 108.75 108.75 108.75 -0.19 899 17,858 -195
Aug13 120829 108.50 108.50 108.32 108.32 -0.18 674 18,946 +205
Sep13 120829 107.86 107.86 107.86 107.86 -0.17 1,912 23,615 +300
Oct13 120829 107.41 107.41 107.41 107.41 -0.15 1,788 18,505 +689
Nov13 120829 106.98 106.98 106.98 106.98 -0.14 764 15,379 +259
Total Volume and Open Interest 412,317 1,129,212 -18,260
Gas Oil(ICE)
Sep12 120829 980.00 984.25 972.75 978.50 -0.50 39,517 91,827 -6,028
Oct12 120829 982.00 984.50 973.00 978.50 unch 90,597 127,819 -1,153
Nov12 120829 975.50 980.25 969.00 974.50 +0.25 49,176 74,622 +1,945
Dec12 120829 968.50 975.00 964.00 969.00 +0.25 49,388 73,546 +823
Jan13 120829 965.75 970.25 961.25 965.25 +0.25 16,604 37,367 +1,030
Feb13 120829 960.25 964.75 957.25 960.25 +0.50 6,343 22,784 +383
Mar13 120829 955.00 957.00 951.50 954.50 +0.50 4,293 19,150 -162
Apr13 120829 949.25 951.25 946.25 949.00 +0.50 2,429 15,956 -113
May13 120829 943.50 946.00 941.25 943.75 +0.50 1,762 11,665 -271
Jun13 120829 939.00 942.00 937.00 939.75 +0.50 2,438 37,235 -123
Total Volume and Open Interest 265,217 599,894 -4,574
Ethanol(CBOT)
Aug12 120803 2.614 2.614 2.614 2.614 +0.049 76 45 -45
Sep12 120829 2.582 2.609 2.582 2.606 +0.026 64 568 -24
Oct12 120829 2.586 2.587 2.557 2.585 +0.025 477 1,151 -18
Nov12 120829 2.542 2.574 2.542 2.572 +0.024 314 1,942 +84
Dec12 120829 2.540 2.565 2.540 2.559 +0.022 411 1,753 -25
Jan13 120829 2.550 2.550 2.546 2.546 +0.019 128 1,663 -37
Feb13 120829 2.527 2.537 2.527 2.536 +0.021 46 1,248 -1
Mar13 120829 2.534 2.539 2.528 2.537 +0.020 111 1,555 +39
Total Volume and Open Interest 1,738 12,161 +88
WTI Crude Oil(ICE)
Oct12 120829 96.10 96.37 94.77 95.49 -0.84 42,377 59,903 -975
Nov12 120829 96.16 96.66 95.09 95.81 -0.82 11,565 44,597 +362
Dec12 120829 96.73 96.98 95.49 96.14 -0.82 15,825 95,754 -277
Jan13 120829 96.68 97.30 96.12 96.55 -0.82 3,451 23,876 +196
Feb13 120829 97.07 97.66 96.47 96.88 -0.79 1,289 14,242 -159
Mar13 120829 97.17 97.78 96.60 97.07 -0.75 1,489 15,758 +256
Apr13 120829 97.15 97.76 96.62 97.08 -0.70 508 5,422 +44
May13 120829 97.11 97.64 96.66 96.97 -0.66 501 6,061 -92
Jun13 120829 96.90 97.43 96.39 96.78 -0.61 2,988 34,182 -389
Jul13 120829 96.55 96.55 96.55 96.55 -0.56 189 2,751 -38
Aug13 120829 96.28 96.28 96.28 96.28 -0.52 95 3,732 +16
Sep13 120829 96.00 96.00 96.00 96.00 -0.49 80 7,948 -22
Oct13 120829 95.73 95.73 95.73 95.73 -0.46 172 2,235 -3
Nov13 120829 95.47 95.47 95.47 95.47 -0.42 169 3,901 +8
Dec13 120829 95.20 95.29 94.92 95.21 -0.39 5,391 69,651 -79
Jan14 120829 94.83 94.83 94.83 94.83 -0.37 14 3,309 -4
Total Volume and Open Interest 86,866 477,383 -932
US Dollar Index(ICE)
Sep12 120829 81.365 81.605 81.350 81.565 +0.185 9,523 63,825 -2,443
Dec12 120829 81.700 81.890 81.700 81.870 +0.180 62 1,079 +32
Mar13 120829 82.260 82.260 82.260 82.260 +0.180      
Total Volume and Open Interest 9,585 64,904 -2,411
Australian Dollar(CME)
Sep12 120829 103.48 103.80 103.30 103.44 -0.12 72,638 185,809 +1,155
Dec12 120829 102.60 102.95 102.46 102.59 -0.12 279 2,222 +193
Mar13 120829 101.82 101.93 101.82 101.82 -0.11 0 4 +0
Total Volume and Open Interest 72,917 188,046 +1,348
British Pound(CME)
Sep12 120829 158.23 158.54 158.02 158.35 +0.15 45,084 112,925 -344
Dec12 120829 158.12 158.50 158.01 158.32 +0.15 91 2,343 +16
Mar13 120829 158.30 158.30 158.16 158.30 +0.14 0 88 +0
Total Volume and Open Interest 45,175 115,410 -328
Canadian Dollar(CME)
Sep12 120829 101.12 101.32 100.96 101.12 -0.04 47,835 149,197 -1,032
Dec12 120829 101.00 101.09 100.75 100.90 -0.05 325 8,975 +46
Mar13 120829 100.66 100.70 100.66 100.66 -0.04 40 1,579 +5
Jun13 120829 100.56 100.56 100.35 100.40 -0.04 15 394 +0
Total Volume and Open Interest 48,215 160,270 -981
Japanese Yen(CME)
Sep12 120829 127.34 127.43 126.93 127.10 -0.27 42,110 146,527 +169
Dec12 120829 127.36 127.50 127.05 127.21 -0.27 131 1,874 +47
Mar13 120829 127.37 127.64 127.37 127.37 -0.27 0 51 +0
Total Volume and Open Interest 42,241 148,461 +216
Swiss Franc(CME)
Sep12 120829 104.65 104.71 104.27 104.34 -0.31 20,486 55,018 -83
Dec12 120829 104.81 104.87 104.50 104.54 -0.32 310 615 +248
Mar13 120829 104.81 105.12 104.81 104.81 -0.31 0 2 +0
Total Volume and Open Interest 20,796 55,635 +165
EuroFX(CME)
Sep12 120829 125.68 125.76 125.21 125.29 -0.36 114,497 302,372 -2,732
Dec12 120829 125.85 125.92 125.39 125.43 -0.36 627 6,274 +21
Mar13 120829 125.80 125.96 125.61 125.61 -0.35 0 113 +0
Total Volume and Open Interest 115,127 309,302 -2,710
Mexican Peso(CME)
Sep12 120829 756.8 757.0 749.0 750.2 -6.8 18,089 180,358 -206
Oct12 120829 748.2 755.0 748.2 748.2 -6.8      
Total Volume and Open Interest 18,293 220,279 -5
Brazilian Real(CME)
Sep12 120829 487.75 487.75 486.50 487.30 -1.90 1,005 3,463 -381
Oct12 120829 485.30 487.15 484.50 485.30 -1.85 617 1,258 +617
Nov12 120829 483.10 484.90 483.10 483.10 -1.80      
Dec12 120829 480.00 480.85 479.65 480.85 -1.80 49 199 +36
Total Volume and Open Interest 1,671 17,260 +272
30-Year T-Bonds(CBOT)
Sep12 120829 149~040 149~120 148~170 148~310 -0~080 267,255 467,135 -50,000
Dec12 120829 149~300 150~070 149~110 149~250 -0~100 121,063 157,700 +72,087
Mar13 120829 149~010 149~110 149~010 149~010 -0~100 0 4 +0
Total Volume and Open Interest 388,318 624,839 +22,087
10-Year T-Notes(CBOT)
Sep12 120829 133~290 134~010 133~210 133~270 -0~035 731,801 1,228,055 -181,450
Dec12 120829 132~270 132~300 132~180 132~240 -0~040 318,947 337,557 +184,517
Mar13 120829 131~290 132~010 131~290 131~290 -0~040      
Total Volume and Open Interest 1,050,748 1,565,612 +3,067
5-Year T-Notes(CBOT)
Sep12 120829 124~063 124~069 124~050 124~062 -0~003 452,128 940,274 -138,479
Dec12 120829 124~018 124~025 124~005 124~016 -0~005 236,101 350,377 +144,341
Mar13 120829 123~064 123~069 123~064 123~064 -0~005      
Total Volume and Open Interest 688,229 1,290,651 +5,862
2 Year T-Notes(CBOT)
Sep12 120829 110~025 110~027 110~022 110~023 -0~002 280,820 613,935 -127,011
Dec12 120829 110~027 110~028 110~024 110~025 -0~002 212,204 347,629 +114,106
Mar13 120829 110~017 110~017 109~093 110~017 +0~052      
Total Volume and Open Interest 493,024 961,564 -12,905
Eurodollars(CME)
Sep12 120829 99.607 99.607 99.600 99.605 unch 44,578 800,631 -282
Dec12 120829 99.625 99.630 99.615 99.625 unch 63,213 899,212 -3,118
Mar13 120829 99.615 99.615 99.600 99.610 unch 72,268 724,836 -996
Jun13 120829 99.600 99.600 99.580 99.590 unch 43,968 651,470 -3,797
Sep13 120829 99.575 99.575 99.555 99.565 -0.005 57,222 686,324 +1,333
Dec13 120829 99.540 99.540 99.515 99.525 -0.010 54,493 651,444 +1,739
Mar14 120829 99.510 99.510 99.485 99.495 -0.015 53,569 572,055 +1,701
Jun14 120829 99.465 99.470 99.440 99.455 -0.015 61,978 445,649 +3,233
Sep14 120829 99.415 99.420 99.390 99.405 -0.015 42,890 355,727 +3,695
Dec14 120829 99.355 99.355 99.325 99.340 -0.015 41,409 372,684 +5,671
Mar15 120829 99.295 99.295 99.260 99.280 -0.015 33,976 346,823 +745
Jun15 120829 0.901 0.906 0.871 0.886 -0.020 36,174 363,799 +3,402
Sep15 120829 0.791 0.796 0.751 0.771 -0.025 36,602 256,934 +2,983
Dec15 120829 0.656 0.656 0.611 0.631 -0.025 33,541 191,975 +4,447
Mar16 120829 0.516 0.526 0.476 0.496 -0.030 17,417 109,142 +532
Jun16 120829 0.371 0.381 0.326 0.356 -0.030 18,795 107,972 +2,705
Sep16 120829 0.226 0.236 0.181 0.211 -0.030 8,578 86,332 -1,408
Dec16 120829 0.066 0.076 0.021 0.051 -0.030 11,025 80,729 +847
Total Volume and Open Interest 747,978 7,913,941 +24,393
30 Day Federal Funds(CBOT)
Aug12 120829 99.868 99.868 99.865 99.865 unch 5,117 89,141 +4,962
Sep12 120829 99.865 99.870 99.865 99.865 unch 737 49,021 -39
Oct12 120829 99.865 99.870 99.865 99.865 unch 460 56,035 -192
Nov12 120829 99.865 99.875 99.865 99.870 unch 1,070 44,226 +312
Dec12 120829 99.870 99.875 99.870 99.870 unch 489 28,020 -134
Jan13 120829 99.870 99.875 99.865 99.870 unch 226 19,007 -69
Total Volume and Open Interest 11,049 474,249 +4,742
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Sep12 120829 99.675 99.675 99.675 99.675 unch      
Dec12 120829 99.685 99.685 99.685 99.685 unch      
Mar13 120829 99.700 99.700 99.700 99.700 unch      
Jun13 120829 99.715 99.715 99.715 99.715 unch      
Sep13 120829 99.715 99.715 99.715 99.715 unch      
Dec13 120829 99.725 99.725 99.725 99.725 +0.010      
Mar14 120829 99.725 99.725 99.725 99.725 +0.010      
Jun14 120829 99.585 99.585 99.585 99.585 +0.010      
Sep14 120829 99.445 99.445 99.445 99.445 +0.010      
Dec14 120829 99.670 99.670 99.670 99.670 +0.010      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Sep12 120829 99.68 99.68 99.68 99.68 unch 0 1,571 +0
Dec12 120829 99.68 99.68 99.68 99.68 unch 0 660 +0
Mar13 120829 99.70 99.70 99.70 99.70 unch 0 183 +0
Jun13 120829 99.71 99.71 99.71 99.71 unch 0 201 +0
Sep13 120829 99.71 99.71 99.71 99.71 unch 0 305 +0
Dec13 120829 99.72 99.72 99.72 99.72 +0.01 0 384 +0
Mar14 120829 99.72 99.72 99.72 99.72 +0.01 0 344 +0
Jun14 120829 99.58 99.58 99.58 99.58 +0.01      
Total Volume and Open Interest 0 3,652 +0
Japanese Gov't Bonds(SGX)
Sep12 120829 143.94 143.98 143.86 143.92 +0.08 1,516 15,426 +9
Dec12 120829 143.68 143.70 143.68 143.70 +0.08 54 46 +34
Mar13 120829 141.61 141.61 141.61 141.61 +0.08      
Total Volume and Open Interest 1,570 15,472 +43
Euro-Bund(EUREX)
Sep12 120829 143.87 144.37 143.39 143.58 -0.38 611,653 840,150 -11,864
Dec12 120829 142.15 142.62 141.69 141.86 -0.38 9,025 44,467 -1,627
Mar13 120829 143.76 143.95 143.39 143.39 -0.42 39 37 +3
Total Volume and Open Interest 620,717 884,654 -13,488
Euro-Bobl(EUREX)
Sep12 120829 127.51 127.75 127.34 127.42 -0.16 320,509 647,822 -5,567
Dec12 120829 125.86 126.06 125.70 125.76 -0.16 4,973 49,018 +2,517
Mar13 120829 125.76 125.76 125.76 125.76 -0.16      
Total Volume and Open Interest 325,482 696,840 -3,050
3-Mth Euribor(EUREX)
Sep12 120829 99.740 99.745 99.740 99.745 -0.005 50 3,232 +0
Dec12 120829 99.770 99.770 99.770 99.770 -0.005 37 1,422 +0
Mar13 120829 99.760 99.760 99.760 99.760 unch 50 1,293 +0
Total Volume and Open Interest 147 7,568 +4
Long Gilt(LIFFE)
Sep12 120829 121~29 122~02 121~15 121~21 -0~05 348,604 296,933 -1,083
Dec12 120829 120~31 121~03 120~16 120~21 -0~06 290,022 85,840 -20
Total Volume and Open Interest 638,626 382,773 +0
3-Mth Short Sterling(LIFFE)
Sep12 120829 99.35 99.37 99.35 99.36 unch 27,932 335,847 +2,599
Dec12 120829 99.44 99.47 99.43 99.44 -0.01 68,457 366,731 -3,377
Mar13 120829 99.47 99.50 99.44 99.46 -0.01 68,011 305,197 +8,960
Jun13 120829 99.47 99.50 99.45 99.46 -0.02 42,048 304,447 +5,439
Sep13 120829 99.47 99.50 99.44 99.45 -0.02 48,642 348,062 +4,345
Dec13 120829 99.43 99.47 99.40 99.42 -0.02 32,324 242,223 +5,694
Total Volume and Open Interest 353,723 2,616,845 +14,206
3-Mth Euribor(LIFFE)
Sep12 120829 99.745 99.750 99.740 99.745 -0.005 37,100 455,355 +0
Dec12 120829 99.770 99.785 99.765 99.770 -0.005 41,646 518,846 +0
Mar13 120829 99.755 99.770 99.750 99.760 unch 28,434 457,759 +0
Total Volume and Open Interest 243,320 3,675,389 +0
3-Mth Aus T-Bills(SFE)
Sep12 120829 96.43 96.43 96.41 96.43 unch 13,578 111,873 -6,656
Dec12 120829 96.72 96.75 96.71 96.74 +0.01 20,083 163,555 -387
Mar13 120829 96.90 96.92 96.88 96.92 +0.02 18,899 113,839 +985
Jun13 120829 96.93 96.97 96.92 96.97 +0.04 13,437 95,809 +4,192
Sep13 120829 96.87 96.92 96.86 96.91 +0.03 7,170 60,798 +2,419
Dec13 120829 96.82 96.84 96.80 96.84 +0.02 3,285 45,091 +254
Mar14 120829 96.74 96.78 96.72 96.78 +0.03 1,503 29,432 +452
Jun14 120829 96.67 96.72 96.65 96.71 +0.03 1,331 16,167 +301
Sep14 120829 96.61 96.64 96.60 96.64 +0.02 1 2,170 +1
Dec14 120829 96.51 96.57 96.51 96.57 +0.03 0 582 +0
Total Volume and Open Interest 79,287 639,365 +1,561
10-Year Aus T-Bonds(SFE)
Sep12 120829 96.89 96.91 96.86 96.90 +0.01 33,877 362,821 -3,298
Dec12 120829 96.90 96.90 96.90 96.90 +0.01      
Total Volume and Open Interest 33,877 362,821 -3,298
3-Year Aus T-Bonds(SFE)
Sep12 120829 97.39 97.42 97.37 97.41 +0.01 126,536 442,582 -6,561
Dec12 120829 97.47 97.47 97.47 97.47 +0.02      
Total Volume and Open Interest 126,536 442,582 -6,561
Gold(CMX)
Aug12 120829 1667.2 1667.3 1659.8 1659.8 -6.7 42 85 -14
Oct12 120829 1667.3 1669.9 1652.3 1660.7 -6.7 3,271 28,215 -164
Dec12 120829 1668.8 1672.5 1654.4 1663.0 -6.7 76,962 274,226 -483
Feb13 120829 1671.8 1673.3 1657.2 1665.1 -6.6 775 23,576 +286
Apr13 120829 1671.6 1673.5 1661.2 1667.2 -6.6 170 14,390 +41
Jun13 120829 1677.8 1677.8 1663.7 1669.3 -6.6 160 19,690 -47
Aug13 120829 1675.7 1675.7 1667.4 1671.3 -6.6 35 4,379 -3
Oct13 120829 1677.9 1677.9 1667.7 1673.4 -6.6 18 725 +1
Dec13 120829 1682.8 1682.8 1675.5 1675.5 -6.7 68 9,488 -49
Feb14 120829 1680.0 1680.0 1677.8 1677.8 -6.7 8 2,276 +8
Apr14 120829 1679.9 1679.9 1679.9 1679.9 -6.7 0 3,606 +0
Jun14 120829 1682.2 1682.2 1682.2 1682.2 -6.7 0 7,780 +0
Total Volume and Open Interest 82,100 416,602 -554
Silver(CMX)
Sep12 120829 3086.0 3094.0 3052.5 3083.7 -3.8 58,286 21,386 -4,805
Dec12 120829 3092.5 3103.0 3061.0 3092.2 -4.1 40,420 67,022 +3,818
Mar13 120829 3085.0 3100.0 3069.5 3099.2 -3.9 529 4,904 -15
May13 120829 3107.5 3107.5 3091.5 3102.7 -4.0 45 3,986 -1
Jul13 120829 3105.5 3105.5 3105.5 3105.5 -3.9 92 5,031 +10
Sep13 120829 3110.0 3110.0 3101.5 3107.7 -4.3 23 2,089 -3
Dec13 120829 3106.0 3112.0 3103.5 3111.0 -3.9 373 12,640 +266
Total Volume and Open Interest 99,974 126,458 -650
Platinum(NYMEX)
Oct12 120829 1521.9 1525.9 1510.0 1520.3 -0.1 4,759 48,487 -36
Jan13 120829 1519.7 1527.4 1515.3 1523.2 -0.2 156 4,572 +7
Apr13 120829 1520.0 1526.9 1520.0 1525.9 -0.2 5 696 -3
Jul13 120829 1526.9 1526.9 1526.9 1526.9 -0.2      
Total Volume and Open Interest 4,920 53,757 -32
Palladium(NYMEX)
Sep12 120829 640.45 641.05 629.65 634.85 -4.85 4,907 5,987 -3,131
Dec12 120829 642.75 643.00 630.65 636.50 -4.45 3,746 15,959 +2,079
Mar13 120829 644.70 644.70 637.95 637.95 -4.45 215 607 +7
Total Volume and Open Interest 8,875 22,559 -1,043
Copper(CMX)
Sep12 120829 346.10 346.65 342.20 344.25 -2.00 31,801 24,188 -5,333
Dec12 120829 346.85 347.30 342.80 344.90 -2.00 21,598 85,860 +3,728
Mar13 120829 347.60 347.60 343.80 345.80 -1.95 531 15,767 -99
May13 120829 346.15 346.60 346.10 346.40 -1.95 62 2,678 +0
Jul13 120829 346.30 347.15 346.30 346.80 -1.95 13 2,558 -1
Total Volume and Open Interest 54,379 143,586 -1,653
DJIA Index(CBOT)
Sep12 120829 13096 13125 13070 13084 -2 142 12,404 -10
Dec12 120829 12984 13004 12984 13003 -1 0 31 +0
Mar13 120829 12929 12930 12929 12929 -1      
Jun13 120829 12853 12854 12853 12853 -1      
Total Volume and Open Interest 142 12,435 -10
E-mini DJIA Index(CBOT)
Sep12 120829 13084 13131 13065 13084 -2 74,989 114,674 -2,330
Dec12 120829 13024 13049 12987 13003 -1 153 253 +84
Mar13 120829 12929 12929 12929 12929 -1 0 5 +0
Jun13 120829 12853 12853 12853 12853 -1 0 39 +0
Total Volume and Open Interest 75,142 114,971 -2,246
S & P 500(CME)
Sep12 120829 1408.00 1412.50 1404.80 1407.20 -0.60 6,406 221,594 +1,581
Dec12 120829 1401.50 1403.70 1398.70 1400.10 -0.60 13 15,158 +6
Mar13 120829 1393.30 1396.90 1391.90 1393.30 -0.60 2 1,307 -1
Jun13 120829 1386.10 1389.70 1384.70 1386.10 -0.60 1 131 +0
Total Volume and Open Interest 6,422 238,190 +1,586
S & P 500 E-Mini(Globex)
Sep12 120829 1407.25 1412.50 1404.75 1407.25 -0.50 932,096 2,991,505 -4,031
Dec12 120829 1401.00 1405.25 1398.00 1400.00 -0.75 1,179 46,398 +370
Total Volume and Open Interest 933,304 3,039,986 -3,658
NASDAQ 100(CME)
Sep12 120829 2783.50 2791.00 2772.00 2781.30 +0.50 188 17,796 +62
Dec12 120829 2781.00 2782.00 2768.00 2774.00 +0.70 0 87 +0
Mar13 120829 2768.50 2768.50 2767.80 2768.50 +0.70      
Total Volume and Open Interest 188 17,883 +62
NASDAQ 100 E-Mini(Globex)
Sep12 120829 2782.00 2790.50 2771.30 2781.30 +0.50 140,197 451,447 -6,390
Dec12 120829 2779.50 2782.00 2767.00 2774.00 +0.70 531 859 +478
Total Volume and Open Interest 140,728 452,316 -5,912
S & P Midcap 400(CME)
Sep12 120829 972.50 974.00 970.00 971.80 -0.60 0 2,868 +0
Dec12 120829 967.90 968.50 967.90 967.90 -0.60      
Mar13 120829 965.90 966.50 965.90 965.90 -0.60      
Total Volume and Open Interest 0 2,868 +0
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Sep12 120829 9040 9100 9040 9070 +20 2,807 31,010 +373
Dec12 120829 9040 9040 9005 9025 +20 2 34 -3
Total Volume and Open Interest 2,809 31,044 +370
Nikkei 225(SGX)
Sep12 120829 9040 9080 9015 9080 +30 72,330 187,239 -2,152
Dec12 120829 8990 9015 8970 9015 +30 899 12,109 +524
Mar13 120829 9005 9005 9005 9005 +30 0 48 +0
Total Volume and Open Interest 73,399 209,665 -1,524
CAC 40(EURONEXT)
Sep12 120829 3431.5 3436.5 3397.0 3407.0 -16.5 34,054 322,216 -1,288
Oct12 120829 3420.0 3420.0 3387.0 3394.5 -16.5 225 1,881 +18
Nov12 120829 3391.5 3391.5 3391.5 3391.5 -16.5      
Total Volume and Open Interest 34,279 324,209 -1,270
Hang Seng Index(HKFE)
Aug12 120829 19850 19856 19753 19760 -31 73,753 78,413 -7,646
Sep12 120829 19765 19775 19671 19676 -41 20,760 27,007 +10,946
Total Volume and Open Interest 94,950 111,837 +3,481
DAX(EUREX)
Sep12 120829 7010.0 7032.5 6945.0 7001.0 -2.5 115,671 157,614 +3,747
Dec12 120829 7010.0 7027.5 6948.0 7001.5 -2.0 318 11,816 +129
Mar13 120829 6997.5 7016.5 6949.5 7002.5 -2.5 13 1,022 +5
Total Volume and Open Interest 116,002 170,452 +3,881
FT-SE 100(EURONEXT)
Sep12 120829 5762.00 5767.00 5732.00 5741.00 -21.00 67,175 643,355 -349
Dec12 120829 5728.50 5734.00 5705.00 5712.00 -21.00 190 5,126 +4,208
Mar13 120829 5668.50 5668.50 5668.50 5668.50 -21.50 0 227 +0
Total Volume and Open Interest 67,365 648,708 +3,859
SPI 200(SFE)
Sep12 120829 4346.0 4357.0 4335.0 4352.0 +5.0 22,877 263,492 +3,221
Dec12 120829 4346.0 4354.0 4345.0 4354.0 +5.0 10 6,439 +6
Mar13 120829 4321.0 4321.0 4321.0 4321.0 +5.0 0 1,365 +0
Total Volume and Open Interest 22,927 272,954 +3,247
GSCI(CME)
Sep12 120829 668.00 668.25 668.00 668.25 -0.50 159 8,972 +49
Oct12 120829 668.50 668.75 668.50 668.75 -0.50 2 4 +0
Nov12 120829 669.50 669.50 669.50 669.50 -0.50      
Total Volume and Open Interest 161 8,976 +49
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

Let MRCI introduce you to our brand new Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!