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 30, 2012
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Sep12 120830 1763.25 1780.75 1748.00 1770.25 +7.00 8,277 12,114 -3,936
Nov12 120830 1753.00 1771.25 1735.25 1763.50 +10.50 114,276 367,530 +2,041
Jan13 120830 1742.50 1763.25 1726.25 1757.50 +15.00 11,138 93,412 +364
Mar13 120830 1661.75 1685.50 1650.00 1680.25 +17.25 12,745 91,249 +1,565
May13 120830 1568.25 1584.75 1559.00 1580.25 +12.75 7,689 83,902 -1,029
Jul13 120830 1539.25 1556.50 1530.50 1551.25 +12.50 5,789 62,036 +973
Aug13 120830 1506.00 1506.00 1497.75 1505.00 +7.25 33 366 +1
Sep13 120830 1432.75 1432.75 1422.25 1428.75 +6.50 18 540 +3
Nov13 120830 1347.00 1359.50 1338.00 1351.50 +4.00 1,902 28,859 +641
Jan14 120830 1360.00 1360.00 1352.75 1356.00 +3.25 5 226 +0
Mar14 120830 1359.00 1359.00 1352.75 1356.00 +3.25 0 53 +0
May14 120830 1356.50 1356.50 1353.25 1356.50 +3.25 0 80 +0
Jul14 120830 1360.00 1360.00 1357.00 1360.00 +3.00 0 40 +0
Aug14 120830 1354.75 1354.75 1351.75 1354.75 +3.00      
Total Volume and Open Interest 161,872 742,076 +623
Soybean Meal(CBOT)
Sep12 120830 543.10 551.00 539.00 548.10 +4.80 15,207 20,667 -4,356
Oct12 120830 534.70 541.80 529.30 538.40 +4.10 12,378 44,389 +1,380
Dec12 120830 530.10 538.90 524.70 535.30 +5.30 40,272 115,732 +1,461
Jan13 120830 521.50 531.10 516.90 528.10 +6.20 2,176 19,027 +38
Mar13 120830 488.70 498.60 488.10 497.40 +8.00 1,954 15,065 -127
May13 120830 447.80 457.10 447.20 455.30 +6.50 1,601 17,455 +150
Jul13 120830 436.80 444.20 436.10 442.90 +6.80 532 15,003 -48
Aug13 120830 428.80 428.80 420.80 426.90 +6.10 39 783 +4
Sep13 120830 399.00 403.80 394.80 400.90 +6.10 35 920 -4
Oct13 120830 373.40 377.60 371.30 375.80 +4.50 21 2,112 +9
Total Volume and Open Interest 74,629 257,606 -1,437
Soybean Oil(CBOT)
Sep12 120830 56.75 56.82 56.31 56.59 -0.05 18,333 20,978 -4,971
Oct12 120830 56.92 57.04 56.52 56.82 -0.04 13,036 44,539 +2,955
Dec12 120830 57.40 57.47 56.95 57.25 -0.05 46,015 170,944 +1,706
Jan13 120830 57.57 57.69 57.15 57.48 -0.03 5,986 32,968 -1,256
Mar13 120830 57.33 57.73 57.20 57.56 +0.03 3,108 23,267 +157
May13 120830 57.07 57.46 56.97 57.30 unch 2,305 14,759 -18
Jul13 120830 57.11 57.35 56.96 57.21 -0.02 1,249 14,236 +206
Aug13 120830 56.85 56.90 56.85 56.89 -0.01 53 2,186 -15
Sep13 120830 56.35 56.44 56.21 56.30 -0.09 37 1,556 +4
Oct13 120830 55.06 55.45 55.01 55.31 -0.11 33 2,649 +6
Total Volume and Open Interest 90,696 336,193 -1,108
Canola(WCE)
Nov12 120830 630.0 643.2 626.0 635.7 +2.2 9,081 133,736 -1,167
Jan13 120830 634.3 646.7 634.3 639.2 +1.8 2,289 52,136 +949
Mar13 120830 634.3 645.6 634.3 639.5 +1.2 203 17,314 +58
May13 120830 626.3 632.8 624.9 628.0 +1.0 103 19,382 +40
Jul13 120830 618.2 623.3 616.4 619.6 +0.6 74 3,843 +5
Total Volume and Open Interest 11,851 228,503 -84
Corn(CBOT)
Sep12 120830 810.75 819.00 807.00 811.50 +1.25 57,011 49,610 -14,355
Dec12 120830 813.75 817.50 807.50 808.50 -5.00 134,755 720,134 +4,230
Mar13 120830 813.00 817.25 807.75 808.75 -4.25 15,854 181,604 +291
May13 120830 805.25 810.00 801.00 801.50 -4.00 3,612 51,363 +278
Jul13 120830 788.75 794.25 784.50 785.50 -3.50 6,409 102,837 -76
Sep13 120830 684.00 689.25 678.50 679.50 -5.25 795 14,666 +159
Dec13 120830 652.00 655.00 647.25 652.00 -1.00 3,604 81,523 +1,111
Mar14 120830 658.75 660.00 655.25 659.25 -0.75 73 1,631 -26
May14 120830 664.75 665.25 662.00 665.25 +0.75 15 389 +10
Jul14 120830 661.50 665.75 661.50 664.50 -1.00 5 985 +2
Total Volume and Open Interest 222,237 1,210,057 -8,337
Wheat(CBOT)
Sep12 120830 885.00 896.75 878.50 883.50 -2.00 11,171 14,984 -3,211
Dec12 120830 904.75 914.50 897.25 903.00 -2.75 50,049 264,524 -2,426
Mar13 120830 913.25 921.25 906.25 911.00 -2.25 9,581 66,114 +1,753
May13 120830 900.50 912.25 899.25 905.00 +1.75 2,213 15,318 +488
Jul13 120830 856.75 865.75 855.00 857.75 -1.75 2,493 50,077 +323
Sep13 120830 858.25 862.00 855.00 856.25 -1.50 200 1,739 +81
Total Volume and Open Interest 76,800 443,119 -2,630
Wheat(KCBT)
Sep12 120830 896.00 904.25 885.25 889.75 -6.50 7,188 11,111 -3,398
Dec12 120830 920.50 931.00 910.75 916.00 -6.00 12,122 93,771 +2,187
Mar13 120830 930.75 940.75 921.25 927.00 -4.50 1,073 21,917 +398
May13 120830 921.00 932.75 919.25 920.50 -5.50 147 7,963 +38
Jul13 120830 880.00 890.00 873.25 879.75 -1.25 189 13,094 +42
Sep13 120830 878.00 887.00 876.75 879.25 -3.25 3 709 +1
Total Volume and Open Interest 20,730 149,480 -732
Wheat(MGE)
Sep12 120830 937.00 952.75 930.50 940.00 -0.50 4,113 2,530 -1,805
Dec12 120830 955.00 967.00 944.00 955.00 unch 3,097 24,308 +770
Mar13 120830 963.75 975.50 953.50 963.75 unch 307 7,339 +16
May13 120830 965.50 979.75 959.75 968.25 -1.25 27 1,405 -39
Jul13 120830 965.50 979.00 961.00 972.00 +1.50 18 430 +3
Total Volume and Open Interest 7,602 38,506 -1,056
Oats(CBOT)
Sep12 120830 387.75 391.50 385.00 387.50 +0.25 190 182 -154
Dec12 120830 397.00 398.00 392.00 395.25 -0.75 545 9,778 +123
Mar13 120830 393.50 395.75 393.50 395.00 -0.75 42 906 +27
May13 120830 394.75 394.75 394.00 394.75 +0.75 0 47 +0
Total Volume and Open Interest 777 10,927 -4
Rough Rice(CBOT)
Sep12 120830 15.38 15.38 14.84 15.03 -0.19 635 2,680 -237
Nov12 120830 15.57 15.57 15.10 15.31 -0.21 818 10,535 +519
Jan13 120830 15.85 15.85 15.41 15.63 -0.20 19 1,201 +17
Mar13 120830 15.95 15.95 15.75 15.90 -0.20 0 114 +0
Total Volume and Open Interest 1,474 14,564 +301
Live Cattle(CME)
Aug12 120830 120.230 120.450 119.600 119.650 +0.250 605 675 -180
Oct12 120830 125.500 125.980 125.250 125.500 unch 15,128 124,211 -375
Dec12 120830 128.350 128.750 128.150 128.450 -0.050 7,925 77,940 +28
Feb13 120830 132.285 132.400 131.880 132.150 -0.100 4,270 35,433 +421
Apr13 120830 136.050 136.350 135.800 135.985 -0.315 3,404 29,571 +1,207
Jun13 120830 132.900 133.000 132.600 132.800 -0.200 722 10,768 +109
Total Volume and Open Interest 32,328 284,535 +1,271
Feeder Cattle(CME)
Aug12 120830 140.485 140.500 140.185 140.185 -0.215 513 4,008 -140
Sep12 120830 143.985 144.235 143.100 143.300 -0.400 1,258 6,528 -93
Oct12 120830 145.000 145.575 144.550 144.900 +0.100 3,039 14,254 +497
Nov12 120830 146.500 146.900 145.950 146.250 +0.050 895 6,009 +313
Jan13 120830 149.235 149.685 148.535 148.785 -0.265 420 4,480 +103
Mar13 120830 151.935 152.535 151.685 151.825 -0.075 112 1,452 -15
Apr13 120830 153.500 153.500 153.000 153.100 -0.100 72 647 -13
Total Volume and Open Interest 6,374 38,411 +660
Lean Hogs(CME)
Oct12 120830 73.800 74.500 73.500 74.150 +0.450 10,025 91,603 -878
Dec12 120830 71.080 71.885 70.600 71.800 +0.765 7,016 59,083 +1,698
Feb13 120830 78.850 79.900 78.850 79.900 +0.820 2,582 31,829 +199
Apr13 120830 87.800 88.650 87.800 88.650 +0.615 634 22,700 +183
May13 120830 96.830 97.250 96.800 97.250 +0.100 70 971 +1
Jun13 120830 100.035 100.430 99.930 100.285 +0.285 893 15,237 +68
Jul13 120830 99.500 99.750 99.500 99.700 +0.100 119 3,854 -30
Aug13 120830 98.750 99.000 98.580 98.650 unch 22 3,025 +11
Total Volume and Open Interest 21,412 230,207 +1,289
Class III Milk(CME)
Aug12 120829 17.73 17.73 17.73 17.73 +0.01 0 4,132 +0
Sep12 120830 19.34 19.40 19.09 19.11 -0.25 244 5,083 -27
Oct12 120830 20.32 20.45 20.06 20.19 -0.15 207 5,038 +52
Nov12 120830 20.50 20.70 20.14 20.21 -0.34 172 3,922 +38
Dec12 120830 20.42 20.46 20.10 20.21 -0.20 87 3,482 +11
Total Volume and Open Interest 923 29,188 +177
Cocoa(ICE)
Sep12 120830 2611 2671 2610 2642 +23 24 192 -70
Dec12 120830 2574 2620 2566 2601 +27 27,738 103,542 +36
Mar13 120830 2577 2627 2575 2608 +25 5,906 41,100 -460
May13 120830 2580 2634 2580 2616 +24 1,483 16,474 +565
Jul13 120830 2594 2640 2594 2623 +24 786 10,868 +401
Sep13 120830 2616 2630 2598 2630 +25 201 4,898 +129
Dec13 120830 2623 2648 2605 2638 +25 276 5,965 -146
Total Volume and Open Interest 36,629 188,496 +641
Coffee "C"(ICE)
Sep12 120830 165.50 167.50 162.50 163.00 -3.40 79 258 -138
Dec12 120830 166.40 168.35 162.50 163.40 -3.25 9,555 90,050 +291
Mar13 120830 169.80 171.85 166.20 167.10 -3.05 2,379 29,062 +64
May13 120830 172.50 174.00 169.05 169.75 -2.90 742 7,856 +86
Jul13 120830 174.90 176.60 171.55 172.30 -2.75 256 5,336 +33
Sep13 120830 176.40 176.80 174.70 174.85 -2.65 121 1,765 +1
Total Volume and Open Interest 13,153 136,235 +340
Orange Juice(ICE)
Sep12 120830 128.70 129.80 127.05 129.80 +1.10 573 854 -381
Nov12 120830 115.65 118.20 114.85 117.20 +1.55 706 16,826 +319
Jan13 120830 116.15 118.40 115.95 117.75 +1.65 43 2,433 +2
Mar13 120830 117.95 120.15 117.75 119.60 +1.70 15 2,058 -1
May13 120830 120.50 121.50 120.50 121.50 +1.65 39 631 +39
Jul13 120830 122.50 123.00 122.50 123.00 +1.45 0 16 +0
Total Volume and Open Interest 1,376 22,831 -22
Sugar #11(ICE)
Oct12 120830 19.75 20.10 19.67 19.75 -0.01 48,722 303,209 -321
Mar13 120830 20.36 20.74 20.30 20.44 +0.07 34,952 198,435 +7,760
May13 120830 20.37 20.71 20.28 20.44 +0.07 11,992 46,743 +582
Jul13 120830 20.37 20.67 20.25 20.43 +0.06 6,304 80,701 +761
Oct13 120830 20.65 20.89 20.57 20.74 +0.09 3,022 43,665 +323
Mar14 120830 21.02 21.25 20.98 21.12 +0.13 1,707 27,088 +745
May14 120830 20.81 21.10 20.78 20.97 +0.21 380 7,385 +103
Jul14 120830 20.71 20.98 20.68 20.84 +0.18 288 6,113 -60
Total Volume and Open Interest 108,184 723,416 +10,021
London Cocoa(LCE)
Sep12 120830 1689 1689 1665 1687 +10 4,234 24,780 -2,025
Dec12 120830 1701 1705 1684 1705 +11 18,131 63,372 -1,165
Mar13 120830 1686 1696 1671 1696 +16 5,104 56,979 +358
May13 120830 1691 1701 1675 1701 +17 2,942 23,873 +35
Jul13 120830 1695 1706 1684 1706 +16 2,156 13,794 +297
Sep13 120830 1697 1710 1688 1710 +16 593 8,391 +68
Dec13 120830 1692 1709 1685 1709 +14 123 7,926 +67
Total Volume and Open Interest 33,558 199,901 -2,365
London Sugar(LCE)
Oct12 120830 557.00 565.10 555.00 559.10 +2.30 5,376 20,798 -638
Dec12 120830 549.80 558.00 548.00 552.40 +3.10 2,077 14,989 +315
Mar13 120830 551.30 559.00 549.50 553.30 +2.20 1,887 19,730 +268
May13 120830 554.40 560.30 552.50 555.80 +2.10 866 4,462 +47
Aug13 120830 553.90 558.80 552.00 555.40 +2.70 367 2,940 +23
Total Volume and Open Interest 10,701 66,365 +107
Cotton(ICE)
Oct12 120830 75.61 76.48 75.29 76.15 +0.32 17 327 -2
Dec12 120830 76.50 77.28 75.90 76.94 +0.29 9,401 125,675 -401
Mar13 120830 76.94 77.95 76.70 77.73 +0.46 1,151 38,023 +54
May13 120830 77.85 78.46 77.43 78.37 +0.55 274 6,251 +76
Jul13 120830 78.50 78.95 78.26 78.89 +0.50 56 6,649 -14
Oct13 120830 80.00 80.00 80.00 80.00 +0.44 0 5 +0
Total Volume and Open Interest 10,952 179,797 -280
Lumber(CME)
Sep12 120830 287.3 289.2 286.0 288.4 +1.2 535 1,247 -167
Nov12 120830 284.1 286.1 283.4 284.7 +1.4 1,069 6,535 -343
Jan13 120830 297.5 299.9 296.3 299.4 +1.4 267 1,502 +21
Mar13 120830 307.7 308.5 304.6 308.3 +0.8 60 379 +9
Total Volume and Open Interest 1,933 9,690 -480
Crude Oil(NYM)
Oct12 120830 95.30 95.60 93.95 94.62 -0.87 198,458 271,945 +325
Nov12 120830 95.60 95.90 94.28 94.96 -0.85 37,273 155,512 +980
Dec12 120830 95.89 96.23 94.63 95.31 -0.83 49,073 197,184 +2,853
Jan13 120830 96.06 96.65 95.13 95.76 -0.79 14,290 111,205 +2,305
Feb13 120830 96.79 96.96 95.50 96.14 -0.74 5,829 41,510 -736
Mar13 120830 96.67 97.18 95.77 96.40 -0.67 8,764 55,933 -313
Apr13 120830 96.00 96.61 96.00 96.51 -0.57 5,291 24,444 +482
May13 120830 96.33 96.50 95.97 96.49 -0.48 2,728 21,175 -21
Jun13 120830 96.51 97.05 95.76 96.37 -0.41 14,428 81,070 +998
Jul13 120830 96.16 96.21 96.10 96.21 -0.34 2,224 28,436 +384
Aug13 120830 95.91 96.00 95.53 96.00 -0.28 1,762 18,202 +319
Sep13 120830 95.76 95.77 95.75 95.75 -0.25 2,466 27,102 -304
Oct13 120830 95.50 95.50 95.50 95.50 -0.23 1,050 14,946 +247
Nov13 120830 95.25 95.25 95.25 95.25 -0.22 1,575 19,777 +574
Dec13 120830 95.46 95.60 94.44 95.01 -0.20 21,629 152,713 +2,178
Jan14 120830 94.65 94.65 94.65 94.65 -0.18 2,306 21,292 +856
Total Volume and Open Interest 381,250 1,511,314 +13,066
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 120830 95.200 95.600 93.950 94.625 -0.875 5,184 5,455 +144
Nov12 120830 95.475 95.825 94.300 94.950 -0.850 171 2,447 +0
Dec12 120830 95.900 96.075 94.700 95.300 -0.850 250 3,578 -7
Jan13 120830 96.325 96.325 95.750 95.750 -0.800 58 678 +0
Feb13 120830 96.150 96.150 96.150 96.150 -0.725 1 72 +0
Mar13 120830 96.400 96.400 96.400 96.400 -0.675 0 6 +0
Apr13 120830 96.125 96.500 96.125 96.500 -0.575 0 1 +0
May13 120830 96.500 96.500 96.500 96.500 -0.475 0 1 +0
Total Volume and Open Interest 5,682 12,475 +139
Heating Oil(NYM)
Sep12 120830 312.31 314.06 311.50 312.45 +0.88 27,634 18,215 -9,489
Oct12 120830 313.03 314.77 312.14 313.33 +1.09 52,653 86,417 +1,538
Nov12 120830 312.33 314.67 312.10 313.37 +1.05 22,565 45,133 -1,787
Dec12 120830 312.38 314.54 312.08 313.28 +1.01 19,820 48,444 +711
Jan13 120830 312.16 314.43 311.74 312.96 +0.97 10,276 31,470 -134
Feb13 120830 312.31 312.55 310.40 311.47 +0.92 2,676 12,086 -307
Mar13 120830 309.82 310.11 307.86 309.09 +0.88 2,640 22,762 +265
Apr13 120830 307.20 307.20 305.53 306.23 +0.84 2,676 21,577 +342
May13 120830 306.75 307.61 306.75 307.61 +0.69 676 9,591 +129
Jun13 120830 305.58 305.91 305.12 305.12 +0.61 763 10,274 -53
Jul13 120830 303.97 303.97 303.97 303.97 +0.61 234 2,727 +11
Aug13 120830 303.38 303.38 303.38 303.38 +0.61 70 1,208 -2
Sep13 120830 304.00 304.00 303.26 303.26 +0.59 64 1,074 +37
Oct13 120830 303.39 303.39 303.39 303.39 +0.57 8 499 +2
Total Volume and Open Interest 143,018 317,255 -8,881
Gasoline(NYMEX)
Sep12 120830 310.80 311.59 306.40 308.26 -1.77 32,379 13,729 -9,387
Oct12 120830 292.30 293.07 289.24 290.80 -0.88 57,397 100,897 +1,102
Nov12 120830 282.32 283.83 280.82 282.34 +0.02 33,160 42,165 -7
Dec12 120830 277.03 278.57 275.69 277.11 +0.33 20,436 50,235 +542
Jan13 120830 274.18 276.14 273.46 274.87 +0.45 9,572 19,687 +400
Feb13 120830 274.80 275.73 273.10 274.52 +0.44 4,673 9,885 -461
Mar13 120830 274.55 276.76 274.17 275.52 +0.44 4,719 11,909 +1,063
Apr13 120830 289.32 290.43 287.92 289.22 +0.52 1,371 6,420 +689
May13 120830 288.05 288.57 287.38 287.89 +0.59 661 3,047 +1
Jun13 120830 284.25 286.21 284.25 285.44 +0.65 590 6,396 +149
Total Volume and Open Interest 165,480 275,197 -5,736
e-miNY RBOB Gasoline(NYM)
Sep12 120830 308.30 308.30 308.26 308.30 -1.70 0 2 +0
Oct12 120830 290.80 290.80 290.80 290.80 -0.90      
Nov12 120830 282.30 282.34 282.30 282.30 unch      
Dec12 120830 277.10 277.11 277.10 277.10 +0.30      
Total Volume and Open Interest 0 2 +0
Natural Gas(NYM)
Oct12 120830 2.692 2.767 2.637 2.748 +0.063 121,291 217,300 -3,136
Nov12 120830 2.876 2.937 2.822 2.919 +0.052 41,191 221,987 +3,207
Dec12 120830 3.134 3.201 3.100 3.186 +0.049 27,336 70,282 +3,981
Jan13 120830 3.285 3.340 3.235 3.325 +0.048 24,189 162,929 +5,054
Feb13 120830 3.271 3.357 3.271 3.344 +0.049 6,609 30,945 +16
Mar13 120830 3.264 3.343 3.263 3.335 +0.049 7,221 55,593 -574
Apr13 120830 3.269 3.334 3.242 3.328 +0.050 7,400 70,186 -512
May13 120830 3.294 3.366 3.292 3.364 +0.048 1,708 18,895 +71
Jun13 120830 3.344 3.412 3.335 3.407 +0.048 1,649 15,451 +69
Jul13 120830 3.392 3.446 3.375 3.446 +0.048 1,288 15,696 +127
Aug13 120830 3.404 3.466 3.396 3.466 +0.047 1,128 10,793 -191
Sep13 120830 3.386 3.471 3.386 3.469 +0.048 963 9,169 +74
Oct13 120830 3.440 3.502 3.424 3.497 +0.048 3,027 43,495 +70
Nov13 120830 3.560 3.614 3.543 3.611 +0.048 1,049 20,484 +539
Dec13 120830 3.766 3.817 3.761 3.816 +0.047 972 17,768 +165
Jan14 120830 3.863 3.923 3.849 3.917 +0.046 3,275 31,153 +1,350
Total Volume and Open Interest 332,322 1,080,414 -1,933
Brent Crude Oil(ICE)
Oct12 120830 112.50 113.44 112.25 112.65 +0.11 191,605 219,096 -8,300
Nov12 120830 112.00 112.94 111.82 112.21 +0.14 99,838 190,351 -822
Dec12 120830 111.57 112.47 111.41 111.80 +0.14 99,491 151,550 +6,152
Jan13 120830 111.24 112.04 111.06 111.41 +0.12 24,844 54,849 +1,800
Feb13 120830 111.20 111.57 110.70 111.01 +0.12 10,771 36,282 +375
Mar13 120830 110.39 111.16 110.24 110.60 +0.13 9,467 37,038 +727
Apr13 120830 110.39 110.69 109.98 110.17 +0.12 4,129 19,551 +733
May13 120830 109.95 110.24 109.54 109.73 +0.12 4,093 19,108 +729
Jun13 120830 109.05 109.78 108.98 109.29 +0.13 19,111 53,428 -180
Jul13 120830 108.81 108.87 108.81 108.87 +0.12 2,049 18,030 +172
Aug13 120830 108.35 108.44 108.35 108.44 +0.12 4,264 21,504 +2,558
Sep13 120830 107.97 107.97 107.97 107.97 +0.11 5,694 24,405 +790
Oct13 120830 107.51 107.51 107.51 107.51 +0.10 3,485 19,283 +778
Nov13 120830 107.08 107.08 107.08 107.08 +0.10 1,420 15,737 +358
Total Volume and Open Interest 514,389 1,135,565 +6,353
Gas Oil(ICE)
Sep12 120830 980.25 988.25 979.75 984.25 +5.75 43,369 89,947 -1,880
Oct12 120830 979.75 987.50 979.25 983.25 +4.75 74,530 129,227 +1,408
Nov12 120830 974.25 982.75 974.25 978.50 +4.00 36,087 75,621 +999
Dec12 120830 969.50 976.75 969.25 972.50 +3.50 37,742 72,954 -592
Jan13 120830 969.50 972.25 965.50 968.50 +3.25 12,679 38,691 +1,324
Feb13 120830 960.25 967.00 960.25 963.00 +2.75 2,874 22,856 +72
Mar13 120830 958.25 960.75 955.00 957.00 +2.50 1,961 18,884 -266
Apr13 120830 949.00 955.00 949.00 951.50 +2.50 788 15,990 +34
May13 120830 944.00 949.50 944.00 946.00 +2.25 1,199 11,030 -635
Jun13 120830 940.25 945.50 939.75 941.75 +2.00 4,367 37,460 +225
Total Volume and Open Interest 221,167 600,718 +824
Ethanol(CBOT)
Aug12 120803 2.614 2.614 2.614 2.614 +0.049 76 45 -45
Sep12 120830 2.615 2.615 2.580 2.587 -0.019 171 489 -79
Oct12 120830 2.592 2.593 2.576 2.578 -0.007 110 1,144 -7
Nov12 120830 2.582 2.582 2.564 2.565 -0.007 200 1,880 -62
Dec12 120830 2.565 2.571 2.545 2.549 -0.010 91 1,753 +0
Jan13 120830 2.555 2.559 2.534 2.541 -0.005 90 1,621 -42
Feb13 120830 2.546 2.546 2.527 2.529 -0.007 60 1,238 -10
Mar13 120830 2.545 2.548 2.519 2.526 -0.011 76 1,584 +29
Total Volume and Open Interest 888 11,981 -180
WTI Crude Oil(ICE)
Oct12 120830 94.99 95.60 93.95 94.62 -0.87 41,153 57,720 -2,183
Nov12 120830 95.35 95.87 94.30 94.96 -0.85 8,871 44,831 +234
Dec12 120830 95.71 96.24 94.68 95.31 -0.83 15,748 96,010 +256
Jan13 120830 96.02 96.67 95.18 95.76 -0.79 3,104 24,287 +411
Feb13 120830 96.74 96.74 95.64 96.14 -0.74 1,761 14,137 -105
Mar13 120830 96.87 96.88 95.86 96.40 -0.67 3,361 16,411 +653
Apr13 120830 96.60 96.60 95.96 96.51 -0.57 1,847 5,662 +240
May13 120830 96.40 96.49 96.40 96.49 -0.48 1,089 6,201 +140
Jun13 120830 96.90 96.90 96.29 96.37 -0.41 3,287 34,611 +429
Jul13 120830 96.21 96.21 96.21 96.21 -0.34 344 2,855 +104
Aug13 120830 96.00 96.00 96.00 96.00 -0.28 269 3,670 -62
Sep13 120830 95.75 95.75 95.75 95.75 -0.25 163 8,072 +124
Oct13 120830 95.50 95.50 95.50 95.50 -0.23 171 2,389 +154
Nov13 120830 95.25 95.25 95.25 95.25 -0.22 189 3,941 +40
Dec13 120830 95.45 95.45 94.62 95.01 -0.20 5,739 70,008 +357
Jan14 120830 94.65 94.65 94.65 94.65 -0.18 24 3,323 +14
Total Volume and Open Interest 88,277 478,649 +1,266
US Dollar Index(ICE)
Sep12 120830 81.570 81.780 81.410 81.713 +0.147 12,832 63,649 -176
Dec12 120830 81.815 82.070 81.760 82.027 +0.157 288 1,231 +152
Mar13 120830 82.418 82.418 82.418 82.418 +0.158      
Total Volume and Open Interest 13,120 64,880 -24
Australian Dollar(CME)
Sep12 120830 103.31 103.44 102.62 102.85 -0.59 89,356 188,297 +2,488
Dec12 120830 102.38 102.59 101.80 102.01 -0.58 398 2,318 +96
Mar13 120830 101.25 101.82 101.25 101.25 -0.57 1 5 +1
Total Volume and Open Interest 89,755 190,631 +2,585
British Pound(CME)
Sep12 120830 158.30 158.74 157.69 157.86 -0.49 84,801 114,525 +1,600
Dec12 120830 158.21 158.71 157.68 157.83 -0.49 74 2,367 +24
Mar13 120830 157.81 158.30 157.81 157.81 -0.49 0 88 +0
Total Volume and Open Interest 84,875 117,034 +1,624
Canadian Dollar(CME)
Sep12 120830 101.06 101.12 100.64 100.71 -0.41 82,062 152,092 +2,895
Dec12 120830 100.83 100.90 100.46 100.50 -0.40 1,938 9,622 +647
Mar13 120830 100.30 100.66 100.26 100.26 -0.40 77 1,609 +30
Jun13 120830 100.01 100.40 100.01 100.01 -0.39 7 394 +0
Total Volume and Open Interest 84,087 163,842 +3,572
Japanese Yen(CME)
Sep12 120830 127.13 127.41 127.00 127.18 +0.08 53,851 147,023 +496
Dec12 120830 127.15 127.52 127.15 127.29 +0.08 870 2,361 +487
Mar13 120830 127.46 127.46 127.37 127.46 +0.09 0 51 +0
Total Volume and Open Interest 54,721 149,444 +983
Swiss Franc(CME)
Sep12 120830 104.38 104.64 104.00 104.17 -0.17 33,263 54,810 -208
Dec12 120830 104.61 104.79 104.32 104.38 -0.16 76 614 -1
Mar13 120830 104.64 104.81 104.64 104.64 -0.17 0 2 +0
Total Volume and Open Interest 33,339 55,426 -209
EuroFX(CME)
Sep12 120830 125.33 125.66 124.88 125.09 -0.20 208,471 304,226 +1,854
Dec12 120830 125.52 125.80 125.06 125.24 -0.19 2,156 7,043 +769
Mar13 120830 125.41 125.61 125.41 125.41 -0.20 0 113 +0
Total Volume and Open Interest 210,628 311,925 +2,623
Mexican Peso(CME)
Sep12 120830 750.00 750.25 743.00 747.50 -2.75 20,074 181,026 +668
Oct12 120830 745.50 748.25 745.50 745.50 -2.75      
Total Volume and Open Interest 20,755 221,529 +1,250
Brazilian Real(CME)
Sep12 120830 487.75 488.85 486.20 488.50 +1.20 1,837 3,604 +141
Oct12 120830 486.70 486.90 484.45 486.70 +1.40 17 1,253 -5
Nov12 120830 484.45 484.45 483.10 484.45 +1.35      
Dec12 120830 480.80 482.20 480.80 482.20 +1.35 1,115 882 +683
Total Volume and Open Interest 2,970 18,078 +818
30-Year T-Bonds(CBOT)
Sep12 120830 149~000 149~270 148~280 149~200 +0~210 439,350 335,232 -131,903
Dec12 120830 149~260 150~230 149~220 150~150 +0~220 266,647 305,928 +148,228
Mar13 120830 149~200 149~200 149~010 149~200 +0~190 0 4 +0
Total Volume and Open Interest 705,997 641,164 +16,325
10-Year T-Notes(CBOT)
Sep12 120830 133~280 134~085 133~255 134~060 +0~110 1,272,631 886,403 -341,652
Dec12 120830 132~240 133~070 132~225 133~045 +0~125 737,777 718,496 +380,939
Mar13 120830 132~095 132~095 131~290 132~095 +0~125      
Total Volume and Open Interest 2,010,408 1,604,899 +39,287
5-Year T-Notes(CBOT)
Sep12 120830 124~064 124~089 124~062 124~085 +0~023 800,587 650,650 -289,624
Dec12 120830 124~019 124~048 124~017 124~044 +0~028 544,930 645,563 +295,186
Mar13 120830 123~092 123~092 123~064 123~092 +0~028      
Total Volume and Open Interest 1,345,517 1,296,213 +5,562
2 Year T-Notes(CBOT)
Sep12 120830 110~023 110~028 110~022 110~027 +0~004 414,424 448,206 -165,729
Dec12 120830 110~024 110~030 110~024 110~029 +0~004 348,723 526,156 +178,527
Mar13 120830 110~021 110~021 110~017 110~021 +0~004      
Total Volume and Open Interest 763,147 974,362 +12,798
Eurodollars(CME)
Sep12 120830 99.603 99.605 99.600 99.605 unch 92,569 796,109 -4,522
Dec12 120830 99.620 99.630 99.615 99.625 unch 67,532 896,593 -2,619
Mar13 120830 99.605 99.625 99.600 99.615 +0.005 79,681 719,776 -5,060
Jun13 120830 99.585 99.610 99.580 99.605 +0.015 67,077 649,520 -1,950
Sep13 120830 99.565 99.595 99.560 99.585 +0.020 62,772 688,081 +1,757
Dec13 120830 99.525 99.560 99.525 99.555 +0.030 48,488 652,266 +822
Mar14 120830 99.500 99.535 99.495 99.530 +0.035 63,966 570,854 -1,201
Jun14 120830 99.465 99.500 99.460 99.490 +0.035 66,257 446,418 +769
Sep14 120830 99.415 99.450 99.410 99.440 +0.035 54,017 353,172 -2,555
Dec14 120830 99.345 99.385 99.340 99.375 +0.035 53,374 376,109 +3,425
Mar15 120830 99.280 99.325 99.280 99.315 +0.035 44,471 347,889 +1,066
Jun15 120830 0.891 0.936 0.886 0.926 +0.040 43,051 363,206 -593
Sep15 120830 0.781 0.821 0.771 0.811 +0.040 38,976 261,519 +4,585
Dec15 120830 0.641 0.686 0.631 0.671 +0.040 39,161 196,510 +4,535
Mar16 120830 0.501 0.551 0.496 0.536 +0.040 16,525 110,036 +894
Jun16 120830 0.361 0.406 0.356 0.396 +0.040 16,869 109,330 +1,358
Sep16 120830 0.216 0.261 0.211 0.251 +0.040 11,166 85,735 -597
Dec16 120830 0.061 0.106 0.056 0.091 +0.040 12,614 80,438 -291
Total Volume and Open Interest 897,917 7,913,313 -628
30 Day Federal Funds(CBOT)
Aug12 120830 99.865 99.868 99.865 99.865 unch 5,345 93,669 +4,528
Sep12 120830 99.870 99.870 99.865 99.865 unch 1,796 49,731 +710
Oct12 120830 99.870 99.875 99.865 99.865 unch 857 56,294 +259
Nov12 120830 99.870 99.875 99.870 99.870 unch 2,007 45,036 +810
Dec12 120830 99.875 99.875 99.870 99.870 unch 2,592 29,882 +1,862
Jan13 120830 99.875 99.875 99.870 99.870 unch 776 19,408 +401
Total Volume and Open Interest 17,579 483,138 +8,889
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Sep12 120830 99.675 99.675 99.675 99.675 unch      
Dec12 120830 99.685 99.685 99.685 99.685 unch      
Mar13 120830 99.700 99.700 99.700 99.700 unch      
Jun13 120830 99.715 99.715 99.715 99.715 unch      
Sep13 120830 99.715 99.715 99.715 99.715 unch      
Dec13 120830 99.725 99.725 99.725 99.725 unch      
Mar14 120830 99.725 99.725 99.725 99.725 unch      
Jun14 120830 99.585 99.585 99.585 99.585 unch      
Sep14 120830 99.445 99.445 99.445 99.445 unch      
Dec14 120830 99.670 99.670 99.670 99.670 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Sep12 120830 99.68 99.68 99.68 99.68 unch 0 1,571 +0
Dec12 120830 99.68 99.68 99.68 99.68 unch 0 660 +0
Mar13 120830 99.70 99.70 99.70 99.70 unch 0 183 +0
Jun13 120830 99.71 99.71 99.71 99.71 unch 0 201 +0
Sep13 120830 99.71 99.71 99.71 99.71 unch 0 305 +0
Dec13 120830 99.72 99.72 99.72 99.72 unch 0 384 +0
Mar14 120830 99.72 99.72 99.72 99.72 unch 0 344 +0
Jun14 120830 99.58 99.58 99.58 99.58 unch      
Total Volume and Open Interest 0 3,652 +0
Japanese Gov't Bonds(SGX)
Sep12 120830 143.91 143.97 143.83 143.83 -0.09 2,129 15,737 +311
Dec12 120830 143.70 143.74 143.62 143.62 -0.08 27 50 +4
Mar13 120830 141.53 141.53 141.53 141.53 -0.08      
Total Volume and Open Interest 2,156 15,787 +315
Euro-Bund(EUREX)
Sep12 120830 143.68 144.26 143.63 144.15 +0.57 215,011 838,114 -2,036
Dec12 120830 141.98 142.53 141.90 142.43 +0.57 5,341 48,533 +4,066
Mar13 120830 143.78 144.07 143.68 144.07 +0.68 4 159 +122
Total Volume and Open Interest 220,356 886,806 +2,152
Euro-Bobl(EUREX)
Sep12 120830 127.44 127.79 127.42 127.76 +0.34 112,929 650,548 +2,726
Dec12 120830 125.79 126.13 125.77 126.10 +0.34 2,993 56,581 +7,563
Mar13 120830 126.10 126.10 126.10 126.10 +0.34      
Total Volume and Open Interest 115,922 707,129 +10,289
3-Mth Euribor(EUREX)
Sep12 120830 99.755 99.755 99.755 99.755 +0.010 0 3,232 +0
Dec12 120830 99.790 99.790 99.790 99.790 +0.020 0 1,422 +0
Mar13 120830 99.785 99.785 99.785 99.785 +0.025 0 1,293 +0
Total Volume and Open Interest 35 7,573 +5
Long Gilt(LIFFE)
Sep12 120830 121~27 122~07 121~24 122~04 +0~15 259,661 161,539 -135,394
Dec12 120830 120~28 121~08 120~24 121~04 +0~15 232,732 271,152 +185,312
Total Volume and Open Interest 492,393 432,691 +49,918
3-Mth Short Sterling(LIFFE)
Sep12 120830 99.35 99.36 99.35 99.35 -0.01 23,364 329,220 -6,627
Dec12 120830 99.43 99.44 99.43 99.43 -0.01 39,799 362,416 -4,315
Mar13 120830 99.44 99.48 99.44 99.46 unch 47,763 312,162 +6,965
Jun13 120830 99.45 99.49 99.45 99.47 +0.01 66,494 311,060 +6,613
Sep13 120830 99.44 99.49 99.44 99.47 +0.02 46,515 357,555 +9,493
Dec13 120830 99.41 99.47 99.41 99.45 +0.03 42,430 249,498 +7,275
Total Volume and Open Interest 358,958 2,645,172 +28,327
3-Mth Euribor(LIFFE)
Sep12 120830 99.745 99.760 99.740 99.755 +0.010 45,040 461,761 +6,406
Dec12 120830 99.770 99.795 99.765 99.790 +0.020 46,154 525,937 +7,091
Mar13 120830 99.755 99.790 99.750 99.785 +0.025 54,396 457,490 -269
Total Volume and Open Interest 410,505 3,678,957 +3,568
3-Mth Aus T-Bills(SFE)
Sep12 120830 96.43 96.46 96.42 96.45 +0.02 13,906 107,618 -4,255
Dec12 120830 96.74 96.81 96.73 96.78 +0.04 19,489 162,332 -1,223
Mar13 120830 96.92 97.01 96.91 96.98 +0.06 10,047 113,746 -93
Jun13 120830 96.96 97.06 96.95 97.03 +0.06 7,490 95,691 -118
Sep13 120830 96.91 97.01 96.90 96.98 +0.07 4,766 59,860 -938
Dec13 120830 96.84 96.93 96.83 96.91 +0.07 4,805 47,871 +2,780
Mar14 120830 96.76 96.85 96.76 96.84 +0.06 1,980 30,108 +676
Jun14 120830 96.69 96.79 96.69 96.77 +0.06 679 16,088 -79
Sep14 120830 96.71 96.71 96.71 96.71 +0.07 2 2,171 +1
Dec14 120830 96.63 96.63 96.63 96.63 +0.06 1 583 +1
Total Volume and Open Interest 63,165 636,117 -3,248
10-Year Aus T-Bonds(SFE)
Sep12 120830 96.90 96.98 96.88 96.97 +0.07 39,633 364,762 +1,941
Dec12 120830 96.97 96.97 96.97 96.97 +0.07 10 10 +10
Total Volume and Open Interest 39,643 364,772 +1,951
3-Year Aus T-Bonds(SFE)
Sep12 120830 97.41 97.52 97.38 97.50 +0.09 109,823 442,902 +320
Dec12 120830 97.56 97.56 97.56 97.56 +0.09      
Total Volume and Open Interest 109,823 442,902 +320
Gold(CMX)
Oct12 120830 1657.9 1664.3 1650.2 1654.8 -5.9 6,004 34,503 +6,288
Dec12 120830 1658.7 1666.7 1652.3 1657.1 -5.9 105,051 277,831 +3,605
Feb13 120830 1660.8 1668.2 1657.0 1659.2 -5.9 1,164 23,763 +187
Apr13 120830 1670.6 1670.6 1658.5 1661.3 -5.9 122 14,384 -6
Jun13 120830 1666.0 1666.9 1660.5 1663.4 -5.9 102 19,745 +55
Aug13 120830 1668.0 1671.9 1662.6 1665.5 -5.8 82 4,387 +8
Oct13 120830 1670.0 1674.0 1666.3 1667.6 -5.8 1 726 +1
Dec13 120830 1672.1 1678.5 1667.3 1669.8 -5.7 16 9,490 +2
Feb14 120830 1676.0 1676.0 1672.1 1672.1 -5.7 0 2,276 +0
Apr14 120830 1674.1 1674.1 1674.1 1674.1 -5.8 0 3,606 +0
Jun14 120830 1676.2 1676.2 1676.2 1676.2 -6.0 0 7,780 +0
Total Volume and Open Interest 113,418 426,559 +9,957
Silver(CMX)
Sep12 120830 3067.5 3089.0 3019.5 3036.7 -47.0 45,498 15,082 -6,304
Dec12 120830 3076.5 3097.0 3026.5 3044.6 -47.6 30,012 68,661 +1,639
Mar13 120830 3084.5 3103.5 3047.0 3051.6 -47.6 483 4,907 +3
May13 120830 3052.0 3057.0 3052.0 3055.2 -47.5 11 3,989 +3
Jul13 120830 3095.5 3095.5 3058.0 3058.1 -47.4 37 5,035 +4
Sep13 120830 3060.9 3060.9 3060.9 3060.9 -46.8 2 2,088 -1
Dec13 120830 3104.0 3104.0 3050.0 3063.8 -47.2 26 12,643 +3
Total Volume and Open Interest 76,273 121,777 -4,681
Platinum(NYMEX)
Oct12 120830 1518.6 1528.8 1501.7 1503.7 -16.6 8,673 49,180 +693
Jan13 120830 1523.9 1531.5 1506.7 1506.9 -16.3 298 4,582 +10
Apr13 120830 1525.9 1528.0 1509.6 1509.6 -16.3 12 694 -2
Jul13 120830 1510.6 1510.6 1510.6 1510.6 -16.3 1 1 +1
Total Volume and Open Interest 8,985 54,458 +701
Palladium(NYMEX)
Sep12 120830 630.95 635.00 612.00 614.90 -19.95 5,207 3,560 -2,427
Dec12 120830 634.40 636.85 613.50 616.40 -20.10 5,760 17,551 +1,592
Mar13 120830 617.85 617.85 617.85 617.85 -20.10 71 613 +6
Total Volume and Open Interest 11,040 21,730 -829
Copper(CMX)
Sep12 120830 343.55 348.85 342.55 344.05 -0.20 38,486 20,828 -3,360
Dec12 120830 344.20 349.50 343.25 344.70 -0.20 23,376 89,400 +3,540
Mar13 120830 345.00 349.60 344.85 345.65 -0.15 1,020 15,821 +54
May13 120830 349.25 349.25 345.90 346.25 -0.15 341 2,695 +17
Jul13 120830 346.85 346.85 346.60 346.60 -0.20 110 2,584 +26
Total Volume and Open Interest 65,934 145,214 +1,628
DJIA Index(CBOT)
Sep12 120830 13060 13063 12965 12982 -102 76 12,425 +21
Dec12 120830 12901 13003 12901 12901 -102 3 34 +3
Mar13 120830 12827 12929 12827 12827 -102      
Jun13 120830 12751 12853 12751 12751 -102      
Total Volume and Open Interest 79 12,459 +24
E-mini DJIA Index(CBOT)
Sep12 120830 13082 13088 12966 12982 -102 90,855 117,447 +2,773
Dec12 120830 13001 13049 12890 12901 -102 54 261 +8
Mar13 120830 12827 12827 12827 12827 -102 0 5 +0
Jun13 120830 12751 12751 12751 12751 -102 0 39 +0
Total Volume and Open Interest 90,909 117,752 +2,781
S & P 500(CME)
Sep12 120830 1406.70 1407.40 1395.40 1397.10 -10.10 5,236 220,512 -1,082
Dec12 120830 1391.30 1394.00 1389.60 1390.00 -10.10 198 15,313 +155
Mar13 120830 1383.20 1383.20 1382.80 1383.20 -10.10 0 1,307 +0
Jun13 120830 1376.00 1376.00 1375.60 1376.00 -10.10 0 131 +0
Total Volume and Open Interest 5,434 237,263 -927
S & P 500 E-Mini(Globex)
Sep12 120830 1407.00 1407.75 1395.25 1397.00 -10.25 1,210,117 3,006,498 +14,993
Dec12 120830 1400.00 1401.00 1388.25 1390.00 -10.00 2,019 47,798 +1,400
Total Volume and Open Interest 1,212,186 3,056,383 +16,397
NASDAQ 100(CME)
Sep12 120830 2781.00 2781.50 2750.00 2753.80 -27.50 1,017 18,411 +615
Dec12 120830 2751.30 2754.00 2746.50 2746.50 -27.50 0 87 +0
Mar13 120830 2741.00 2768.50 2741.00 2741.00 -27.50      
Total Volume and Open Interest 1,017 18,498 +615
NASDAQ 100 E-Mini(Globex)
Sep12 120830 2781.30 2782.50 2750.30 2753.80 -27.50 173,035 459,271 +7,824
Dec12 120830 2770.00 2770.00 2744.00 2746.50 -27.50 188 974 +115
Total Volume and Open Interest 173,223 460,255 +7,939
S & P Midcap 400(CME)
Sep12 120830 965.40 965.40 965.00 965.40 -6.40 546 3,414 +546
Dec12 120830 961.90 967.90 961.90 961.90 -6.00      
Mar13 120830 959.90 965.90 959.90 959.90 -6.00      
Total Volume and Open Interest 546 3,414 +546
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Sep12 120830 9070 9070 8905 8915 -155 3,537 30,988 -22
Dec12 120830 8920 9025 8870 8870 -155 113 141 +107
Total Volume and Open Interest 3,650 31,129 +85
Nikkei 225(SGX)
Sep12 120830 9060 9100 8960 8980 -100 89,356 188,455 +1,216
Dec12 120830 9000 9025 8905 8915 -100 482 12,428 +319
Mar13 120830 8900 8900 8900 8900 -105 0 48 +0
Total Volume and Open Interest 89,980 211,195 +1,530
CAC 40(EURONEXT)
Sep12 120830 3393.0 3409.0 3366.5 3377.0 -30.0 73,147 326,853 +4,637
Oct12 120830 3382.0 3394.0 3357.0 3364.5 -30.0 4,783 2,139 +258
Nov12 120830 3363.0 3363.0 3363.0 3363.0 -28.5      
Total Volume and Open Interest 77,930 329,104 +4,895
Hang Seng Index(HKFE)
Aug12 120830 19650 19650 19420 19558 -202 102,969 57,076 -21,337
Sep12 120830 19567 19567 19332 19418 -258 60,210 62,866 +35,859
Total Volume and Open Interest 163,555 126,397 +14,560
DAX(EUREX)
Sep12 120830 6970.0 6981.5 6870.5 6907.5 -93.5 82,929 153,621 -3,993
Dec12 120830 6974.0 6979.5 6875.0 6908.0 -93.5 342 11,631 -185
Mar13 120830 6975.5 6980.5 6895.0 6909.5 -93.0 17 1,027 +5
Total Volume and Open Interest 83,288 166,279 -4,173
FT-SE 100(EURONEXT)
Sep12 120830 5735.50 5741.00 5698.50 5720.50 -20.50 57,138 637,600 -5,755
Dec12 120830 5705.00 5705.00 5674.00 5691.50 -20.50 1,982 5,257 +131
Mar13 120830 5647.50 5647.50 5647.50 5647.50 -21.00 0 227 +0
Total Volume and Open Interest 59,120 643,084 -5,624
SPI 200(SFE)
Sep12 120830 4346.0 4356.0 4291.0 4305.0 -47.0 19,534 264,936 +1,444
Dec12 120830 4346.0 4349.0 4297.0 4306.0 -48.0 245 6,479 +40
Mar13 120830 4273.0 4273.0 4273.0 4273.0 -48.0 0 1,365 +0
Total Volume and Open Interest 19,899 274,529 +1,575
GSCI(CME)
Sep12 120830 671.00 671.25 666.25 667.50 -0.75 79 8,971 -1
Oct12 120830 668.00 671.50 666.60 668.00 -0.75 0 4 +0
Nov12 120830 668.50 672.25 667.25 668.50 -1.00      
Total Volume and Open Interest 79 8,975 -1
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