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 Tue September 04, 2012
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Sep12 120904 1778.50 1794.75 1760.50 1771.00 +6.50 11,067 5,421 -4,530
Nov12 120904 1771.50 1789.00 1755.50 1768.25 +11.75 118,730 371,226 +3,691
Jan13 120904 1765.75 1781.50 1753.75 1766.25 +15.25 19,746 94,976 +1,614
Mar13 120904 1697.00 1718.50 1694.50 1712.00 +27.75 13,491 92,654 +557
May13 120904 1598.75 1625.25 1597.00 1623.25 +33.25 13,392 84,517 +1,219
Jul13 120904 1564.00 1595.00 1556.50 1594.00 +37.50 10,743 66,034 +3,390
Aug13 120904 1535.00 1546.75 1510.25 1546.75 +36.50 162 410 +67
Sep13 120904 1460.25 1465.75 1432.75 1465.75 +33.00 94 610 +60
Nov13 120904 1359.75 1385.00 1355.00 1382.00 +27.00 2,008 29,420 +299
Jan14 120904 1365.00 1387.50 1359.75 1386.75 +27.00 20 226 +0
Mar14 120904 1386.75 1386.75 1359.75 1386.75 +27.00 2 55 +2
May14 120904 1387.25 1387.25 1360.25 1387.25 +27.00 0 80 +0
Jul14 120904 1391.00 1391.00 1363.75 1391.00 +27.25 0 40 +0
Aug14 120904 1385.75 1385.75 1358.50 1385.75 +27.25      
Total Volume and Open Interest 189,554 747,352 +6,374
Soybean Meal(CBOT)
Sep12 120904 550.50 554.40 537.20 541.40 -5.70 15,676 11,669 -4,923
Oct12 120904 539.00 544.40 532.30 533.90 -2.30 14,244 46,928 +712
Dec12 120904 536.80 541.80 531.50 533.40 unch 44,836 119,596 +2,942
Jan13 120904 531.70 535.80 527.90 529.00 +2.20 4,148 19,934 +755
Mar13 120904 503.10 512.00 502.50 506.90 +6.20 3,194 16,486 +1,045
May13 120904 461.60 471.50 460.40 469.10 +8.70 3,622 18,779 +1,032
Jul13 120904 447.30 457.90 446.90 457.40 +10.50 1,300 15,170 -104
Aug13 120904 436.10 444.70 431.00 443.20 +12.20 71 778 +9
Sep13 120904 410.00 418.00 410.00 417.10 +12.10 70 949 +23
Oct13 120904 378.40 388.10 378.00 387.10 +8.50 201 2,237 +23
Total Volume and Open Interest 87,686 259,630 +1,679
Soybean Oil(CBOT)
Sep12 120904 57.34 57.78 56.63 57.57 +1.15 21,997 8,428 -6,846
Oct12 120904 57.55 58.14 56.85 57.78 +1.13 14,901 44,825 +259
Dec12 120904 58.04 58.60 57.26 58.22 +1.14 54,670 175,546 +1,724
Jan13 120904 58.31 58.69 57.49 58.46 +1.14 7,253 33,047 -262
Mar13 120904 58.41 58.89 57.67 58.67 +1.19 3,848 24,355 +685
May13 120904 58.17 58.54 57.55 58.46 +1.22 4,186 14,974 +201
Jul13 120904 58.00 58.42 57.26 58.15 +1.13 2,274 14,048 -420
Aug13 120904 57.49 57.74 57.00 57.66 +1.03 141 2,131 -21
Sep13 120904 56.58 56.87 56.10 56.87 +0.93 134 1,617 +78
Oct13 120904 55.61 55.88 54.80 55.62 +0.82 243 2,731 +54
Total Volume and Open Interest 110,088 329,962 -4,386
Canola(WCE)
Nov12 120904 637.5 646.7 632.1 633.4 -4.2 10,520 131,761 -4,286
Jan13 120904 641.5 649.9 636.2 637.2 -4.0 1,187 53,299 +199
Mar13 120904 641.1 648.2 634.5 636.4 -4.2 313 17,178 +22
May13 120904 633.8 636.7 622.7 624.7 -3.6 151 19,396 -9
Jul13 120904 625.1 626.9 613.3 617.0 -2.7 103 3,739 +14
Total Volume and Open Interest 12,586 228,334 -3,816
Corn(CBOT)
Sep12 120904 805.00 818.25 800.00 807.00 +4.25 51,001 17,378 -17,238
Dec12 120904 802.75 815.00 797.00 805.00 +5.25 136,110 717,963 -373
Mar13 120904 804.75 816.75 800.00 807.75 +5.75 18,667 186,742 +2,507
May13 120904 795.50 810.25 794.75 802.75 +7.75 4,292 52,355 +78
Jul13 120904 783.50 796.00 780.50 788.00 +7.50 5,952 104,757 +1,211
Sep13 120904 680.50 692.00 680.50 685.75 +3.75 803 14,844 +81
Dec13 120904 650.75 659.50 650.00 657.00 +7.00 2,868 82,704 +398
Mar14 120904 663.00 665.50 658.00 664.75 +6.75 90 1,724 +6
May14 120904 666.25 672.00 664.00 670.50 +6.50 63 448 +47
Jul14 120904 669.00 671.50 665.50 671.50 +6.00 33 1,009 +22
Total Volume and Open Interest 219,939 1,185,298 -13,235
Wheat(CBOT)
Sep12 120904 875.50 881.75 858.50 866.00 -4.00 14,132 3,515 -6,879
Dec12 120904 892.00 904.00 881.00 888.75 -0.75 63,374 274,101 +4,014
Mar13 120904 902.00 913.00 892.00 899.50 unch 6,213 68,586 +1,143
May13 120904 898.00 908.25 889.00 897.50 +2.50 949 15,464 +252
Jul13 120904 857.00 867.75 857.00 861.75 +4.00 1,379 50,623 +131
Sep13 120904 863.00 865.75 856.75 861.50 +4.75 116 1,791 +23
Total Volume and Open Interest 86,973 444,876 -1,249
Wheat(KCBT)
Sep12 120904 883.75 892.00 874.50 881.25 +0.50 9,750 4,297 -3,804
Dec12 120904 906.00 919.00 900.00 907.25 +1.25 19,092 100,025 +4,923
Mar13 120904 919.25 930.00 912.50 919.75 +1.50 1,310 22,092 +136
May13 120904 918.75 925.25 907.75 913.75 +2.75 386 8,135 +121
Jul13 120904 879.00 890.00 878.25 884.75 +4.50 461 13,293 +138
Sep13 120904 879.00 887.75 877.50 883.75 +4.50 38 760 +28
Total Volume and Open Interest 31,069 149,531 +1,561
Wheat(MGE)
Sep12 120904 948.00 948.00 913.75 928.75 -3.00 2,129 523 -1,189
Dec12 120904 947.00 962.00 938.00 948.75 +0.50 3,931 27,077 +920
Mar13 120904 970.00 970.00 947.50 957.75 +1.00 422 7,537 +122
May13 120904 969.50 969.50 954.50 964.50 +1.25 69 1,441 +26
Jul13 120904 970.00 975.25 958.50 968.75 +3.50 20 434 -1
Total Volume and Open Interest 6,684 39,585 -80
Oats(CBOT)
Sep12 120904 384.50 388.50 384.50 386.25 -2.25 72 91 -52
Dec12 120904 399.00 414.00 384.50 395.25 -2.25 642 9,991 +239
Mar13 120904 401.50 410.50 386.00 394.50 -2.50 7 919 +4
May13 120904 393.50 396.00 393.50 393.50 -2.50 0 47 +0
Total Volume and Open Interest 721 11,062 +191
Rough Rice(CBOT)
Sep12 120904 14.98 15.01 14.92 14.92 -0.09 1,277 1,772 -664
Nov12 120904 15.21 15.32 15.15 15.18 -0.11 2,194 11,648 +606
Jan13 120904 15.60 15.60 15.47 15.48 -0.12 63 1,316 +29
Mar13 120904 15.79 15.81 15.74 15.75 -0.12 2 118 +2
Total Volume and Open Interest 3,536 14,888 -27
Live Cattle(CME)
Oct12 120904 126.000 126.350 125.680 126.180 +0.145 22,889 121,080 -1,250
Dec12 120904 128.600 128.950 128.325 128.880 +0.230 14,178 81,862 +2,386
Feb13 120904 132.285 132.750 132.075 132.700 +0.450 3,274 36,742 +799
Apr13 120904 135.700 136.400 135.685 136.350 +0.450 3,197 31,391 +46
Jun13 120904 132.400 132.900 132.250 132.825 +0.445 845 11,390 +213
Aug13 120904 132.550 132.950 132.450 132.550 +0.050 108 4,440 +35
Total Volume and Open Interest 44,839 288,722 +2,000
Feeder Cattle(CME)
Sep12 120904 144.935 145.350 144.535 145.000 +0.400 1,199 6,428 -38
Oct12 120904 146.630 147.400 146.450 146.950 +0.265 2,192 14,710 +165
Nov12 120904 147.800 148.535 147.700 148.285 +0.485 769 6,225 +17
Jan13 120904 150.075 150.450 149.825 150.285 +0.550 509 4,617 +101
Mar13 120904 153.000 153.400 152.575 153.400 +0.465 166 1,467 +4
Apr13 120904 154.500 154.900 154.185 154.900 +0.900 29 633 -4
May13 120904 156.000 156.150 155.350 156.150 +0.900 28 1,059 +2
Total Volume and Open Interest 4,892 35,139 -3,732
Lean Hogs(CME)
Oct12 120904 74.180 74.330 73.300 74.200 +0.020 14,020 86,928 -3,494
Dec12 120904 72.350 72.500 71.550 72.450 +0.050 10,261 61,781 +1,367
Feb13 120904 80.400 80.500 79.400 80.000 -0.330 5,034 32,381 +246
Apr13 120904 88.385 88.600 87.385 88.050 -0.335 1,475 23,707 +632
May13 120904 97.000 97.000 96.035 96.680 -0.570 35 988 +15
Jun13 120904 100.150 100.400 99.330 99.850 -0.300 965 16,178 +442
Jul13 120904 99.750 99.900 98.950 99.350 -0.435 54 3,919 +14
Aug13 120904 98.400 98.480 98.000 98.400 unch 95 3,126 +61
Total Volume and Open Interest 32,012 231,000 -691
Class III Milk(CME)
Sep12 120904 18.85 19.02 18.81 18.97 +0.08 342 4,902 -151
Oct12 120904 19.80 20.08 19.65 19.95 +0.19 321 5,321 +164
Nov12 120904 19.90 20.20 19.85 20.07 +0.17 200 4,115 +85
Dec12 120904 19.88 20.18 19.81 20.10 +0.22 106 3,574 +42
Jan13 120904 19.77 19.97 19.77 19.93 +0.16 44 1,369 +5
Total Volume and Open Interest 1,206 25,589 +221
Cocoa(ICE)
Sep12 120904 2608 2614 2591 2591 -65 45 131 -68
Dec12 120904 2590 2594 2531 2551 -59 14,489 103,475 +602
Mar13 120904 2598 2598 2538 2559 -58 4,427 40,958 -210
May13 120904 2589 2589 2547 2565 -55 1,417 17,678 +1,013
Jul13 120904 2583 2591 2561 2572 -56 810 12,647 +705
Sep13 120904 2591 2594 2578 2578 -56 108 4,998 +82
Dec13 120904 2600 2604 2570 2586 -59 223 6,074 +107
Total Volume and Open Interest 21,633 192,550 +2,248
Coffee "C"(ICE)
Sep12 120904 164.45 165.00 164.45 164.90 +0.35 28 140 -37
Dec12 120904 165.65 167.90 164.50 165.30 +0.55 13,277 89,992 -326
Mar13 120904 168.65 171.50 168.25 169.10 +0.65 4,271 30,045 +634
May13 120904 171.25 173.85 171.05 171.80 +0.70 1,532 8,067 +129
Jul13 120904 176.05 176.65 174.15 174.30 +0.70 571 5,371 -2
Sep13 120904 177.50 178.90 176.45 176.90 +0.70 329 1,829 +77
Total Volume and Open Interest 20,055 137,334 +466
Orange Juice(ICE)
Sep12 120904 124.15 132.90 124.05 132.30 +0.40 262 383 -236
Nov12 120904 120.50 121.50 117.00 121.15 +2.20 820 17,279 +173
Jan13 120904 121.50 121.50 119.55 120.55 +1.55 66 2,345 -20
Mar13 120904 121.95 122.95 121.40 122.60 +1.85 34 2,084 +23
May13 120904 123.35 124.75 123.35 124.40 +1.80 4 685 +2
Jul13 120904 126.00 126.00 126.00 126.00 +1.90 2 18 +2
Total Volume and Open Interest 1,188 22,807 -56
Sugar #11(ICE)
Oct12 120904 19.83 19.93 19.31 19.34 -0.44 43,559 291,317 -4,152
Mar13 120904 20.50 20.69 20.08 20.11 -0.40 27,635 208,678 +8,044
May13 120904 20.53 20.69 20.12 20.15 -0.35 9,712 47,771 +138
Jul13 120904 20.31 20.67 20.15 20.19 -0.29 6,626 82,374 +1,129
Oct13 120904 20.78 20.97 20.48 20.51 -0.28 4,338 43,870 +47
Mar14 120904 21.19 21.32 20.90 20.94 -0.22 2,069 27,256 -331
May14 120904 21.17 21.19 20.79 20.79 -0.23 802 7,777 +242
Jul14 120904 20.92 20.94 20.68 20.68 -0.19 387 5,892 -166
Total Volume and Open Interest 95,783 725,514 +5,279
London Cocoa(LCE)
Sep12 120904 1657 1665 1635 1651 -35 1,650 20,585 -1,140
Dec12 120904 1667 1683 1651 1669 -28 10,221 71,245 +5,542
Mar13 120904 1655 1673 1643 1660 -28 5,735 57,262 +301
May13 120904 1663 1678 1648 1665 -29 3,422 23,193 -659
Jul13 120904 1674 1682 1653 1670 -29 544 14,289 +275
Sep13 120904 1687 1687 1659 1675 -29 301 8,405 -57
Dec13 120904 1673 1678 1671 1672 -30 98 8,025 +1
Total Volume and Open Interest 24,071 204,132 +4,355
London Sugar(LCE)
Oct12 120904 566.30 569.20 557.10 557.40 -9.00 6,043 20,253 -1,037
Dec12 120904 561.30 566.90 555.00 555.30 -6.80 4,937 15,820 +386
Mar13 120904 558.80 560.90 548.50 548.90 -8.60 4,723 20,740 +553
May13 120904 559.80 561.90 550.30 550.30 -7.40 1,493 5,131 +446
Aug13 120904 560.00 562.10 550.00 550.20 -6.60 529 3,118 +87
Total Volume and Open Interest 18,063 68,551 +430
Cotton(ICE)
Oct12 120904 76.55 76.56 74.70 75.03 -1.45 25 321 -6
Dec12 120904 77.28 77.29 75.27 75.68 -1.58 11,020 126,815 +37
Mar13 120904 77.72 78.00 76.15 76.59 -1.39 1,935 39,042 +603
May13 120904 78.66 78.73 76.94 77.46 -1.20 335 6,287 +53
Jul13 120904 79.38 79.43 77.72 78.35 -0.98 134 6,711 +33
Oct13 120904 79.47 80.75 79.47 79.47 -1.28 0 5 +0
Total Volume and Open Interest 13,533 182,131 +775
Lumber(CME)
Sep12 120904 287.5 288.7 282.0 282.2 -5.9 169 1,159 -29
Nov12 120904 283.8 284.0 278.2 278.9 -4.1 362 6,473 -18
Jan13 120904 297.5 299.1 292.3 292.3 -6.7 109 1,521 +17
Mar13 120904 306.1 307.2 302.1 302.1 -5.0 55 432 +35
Total Volume and Open Interest 695 9,612 +5
Crude Oil(NYM)
Oct12 120904 96.38 97.37 94.97 95.30 -1.17 192,455 260,533 -8,706
Nov12 120904 96.68 97.67 95.31 95.64 -1.12 46,116 160,962 +3,649
Dec12 120904 97.07 97.97 95.67 95.98 -1.09 48,928 198,676 +768
Jan13 120904 97.56 98.33 96.16 96.43 -1.06 19,126 110,979 +737
Feb13 120904 97.73 98.61 96.60 96.83 -1.03 11,399 40,324 -956
Mar13 120904 97.97 98.95 96.88 97.14 -0.98 15,926 56,456 +29
Apr13 120904 98.11 99.00 97.20 97.30 -0.92 4,928 24,626 -358
May13 120904 98.37 98.90 97.08 97.34 -0.84 3,200 21,411 -31
Jun13 120904 97.92 98.77 96.95 97.26 -0.77 18,105 79,302 -840
Jul13 120904 97.64 97.64 97.02 97.10 -0.73 1,086 28,164 +27
Aug13 120904 98.10 98.29 96.84 96.89 -0.68 1,232 18,875 -123
Sep13 120904 97.69 97.69 96.48 96.61 -0.66 2,209 27,187 +215
Oct13 120904 96.32 96.32 96.32 96.32 -0.66 877 15,818 -29
Nov13 120904 96.03 96.03 96.03 96.03 -0.66 1,004 19,635 +42
Dec13 120904 96.22 97.05 95.50 95.76 -0.66 22,273 153,553 -479
Jan14 120904 95.39 95.39 95.39 95.39 -0.64 156 21,215 +89
Total Volume and Open Interest 400,126 1,507,656 -5,339
e-miNY Crude Oil(NYM)
Sep12 120820 96.375 96.550 95.025 95.975 -0.025 6,395 4,351 -17
Oct12 120904 96.400 97.375 94.950 95.300 -1.175 5,634 5,291 -7
Nov12 120904 96.425 97.550 95.350 95.650 -1.100 106 2,474 +9
Dec12 120904 96.925 97.950 95.800 95.975 -1.100 86 3,559 -21
Jan13 120904 97.325 97.325 96.325 96.425 -1.075 17 661 -5
Feb13 120904 97.600 97.600 96.825 96.825 -1.025 0 72 +0
Mar13 120904 97.250 97.250 97.150 97.150 -0.975 0 6 +0
Apr13 120904 97.300 97.300 97.300 97.300 -0.925 1 2 +1
May13 120904 97.350 97.350 97.350 97.350 -0.825 0 1 +0
Jun13 120904 97.250 97.250 97.250 97.250 -0.775 0 39 +0
Total Volume and Open Interest 5,844 12,303 -23
Heating Oil(NYM)
Oct12 120904 318.15 321.60 314.45 314.68 -3.34 53,157 95,839 +4,079
Nov12 120904 318.13 321.47 314.57 314.77 -3.09 23,127 51,164 +4,709
Dec12 120904 318.01 321.06 314.38 314.58 -3.01 23,089 53,801 +3,323
Jan13 120904 316.40 320.49 313.96 314.16 -2.94 9,876 32,484 +85
Feb13 120904 315.22 317.27 312.51 312.60 -2.85 3,291 11,271 -581
Mar13 120904 312.29 315.75 310.14 310.21 -2.75 3,509 23,488 +402
Apr13 120904 313.02 313.02 307.31 307.31 -2.67 3,746 22,948 +839
May13 120904 308.59 308.59 308.59 308.59 -2.71 951 9,842 +89
Jun13 120904 308.41 310.87 305.94 306.02 -2.75 2,160 10,585 +314
Jul13 120904 304.67 304.84 304.67 304.84 -2.78 38 2,712 +4
Aug13 120904 304.22 304.22 304.22 304.22 -2.83 0 1,236 +0
Sep13 120904 304.04 304.04 304.04 304.04 -2.89 8 1,087 -6
Oct13 120904 304.20 304.20 304.20 304.20 -2.89 8 499 +0
Nov13 120904 304.35 304.35 304.35 304.35 -2.89 2 569 +0
Total Volume and Open Interest 141,646 327,705 +4,030
Gasoline(NYMEX)
Oct12 120904 296.65 300.32 294.73 295.22 -2.06 48,313 105,573 +1,553
Nov12 120904 287.42 291.75 285.69 286.18 -2.27 20,351 45,267 +906
Dec12 120904 281.81 286.40 280.00 280.38 -2.42 15,005 50,893 +125
Jan13 120904 279.55 283.84 277.53 277.89 -2.47 7,350 21,303 +1,279
Feb13 120904 278.46 283.29 276.89 277.39 -2.48 3,638 10,223 +590
Mar13 120904 279.52 284.48 277.88 278.22 -2.45 2,344 11,438 -406
Apr13 120904 297.65 297.78 291.54 291.97 -2.26 1,242 6,398 +73
May13 120904 290.54 290.54 290.54 290.54 -2.24 375 3,243 +142
Jun13 120904 289.08 292.89 287.93 287.93 -2.28 1,349 6,645 +73
Jul13 120904 284.60 284.60 284.60 284.60 -2.29 573 1,110 +183
Total Volume and Open Interest 124,531 277,957 -96
e-miNY RBOB Gasoline(NYM)
Oct12 120904 295.20 295.22 295.20 295.20 -2.10      
Nov12 120904 286.20 286.20 286.18 286.20 -2.30      
Dec12 120904 280.40 280.40 280.38 280.40 -2.40      
Jan13 120904 277.90 277.90 277.89 277.90 -2.50      
Total Volume and Open Interest      
Natural Gas(NYM)
Oct12 120904 2.806 2.888 2.762 2.854 +0.055 159,235 206,573 -5,354
Nov12 120904 2.960 3.035 2.922 3.000 +0.037 60,367 219,895 -1,565
Dec12 120904 3.224 3.276 3.174 3.241 +0.021 32,191 75,867 +3,932
Jan13 120904 3.356 3.408 3.311 3.379 +0.022 27,084 168,127 +2,904
Feb13 120904 3.358 3.424 3.325 3.398 +0.023 5,491 31,577 +297
Mar13 120904 3.364 3.413 3.315 3.387 +0.023 5,615 57,152 +517
Apr13 120904 3.321 3.401 3.316 3.381 +0.024 8,533 75,473 +2,592
May13 120904 3.364 3.437 3.355 3.414 +0.022 1,459 18,959 +25
Jun13 120904 3.432 3.469 3.395 3.457 +0.023 893 15,698 +42
Jul13 120904 3.440 3.510 3.436 3.496 +0.023 1,404 16,320 +417
Aug13 120904 3.469 3.529 3.454 3.515 +0.023 596 10,793 -8
Sep13 120904 3.473 3.536 3.458 3.518 +0.023 629 9,365 +63
Oct13 120904 3.491 3.568 3.485 3.547 +0.023 2,273 43,247 +134
Nov13 120904 3.668 3.669 3.600 3.660 +0.024 402 20,675 +71
Dec13 120904 3.803 3.879 3.800 3.864 +0.023 304 18,169 +70
Jan14 120904 3.909 3.980 3.904 3.964 +0.024 1,116 31,554 +313
Total Volume and Open Interest 308,453 1,081,241 +4,668
Brent Crude Oil(ICE)
Oct12 120904 115.51 116.65 113.93 114.18 -0.39 157,321 205,831 -7,913
Nov12 120904 115.10 116.03 113.40 113.64 -0.41 83,037 202,706 +10,561
Dec12 120904 114.61 115.46 112.87 113.13 -0.47 79,601 151,567 +419
Jan13 120904 114.18 114.93 112.45 112.70 -0.48 19,128 59,984 +1,993
Feb13 120904 113.77 114.43 112.03 112.25 -0.47 10,019 37,255 +656
Mar13 120904 113.29 113.92 111.51 111.79 -0.45 13,969 36,584 -634
Apr13 120904 113.23 113.35 111.21 111.31 -0.44 4,688 20,274 +430
May13 120904 112.68 112.80 110.69 110.80 -0.43 3,821 19,217 -143
Jun13 120904 112.12 112.34 110.00 110.29 -0.43 18,071 55,284 +566
Jul13 120904 111.19 111.56 109.81 109.81 -0.43 2,218 18,569 +368
Aug13 120904 109.32 109.50 109.31 109.33 -0.43 2,061 22,601 +186
Sep13 120904 108.80 108.85 108.73 108.81 -0.42 3,674 26,381 +1,160
Oct13 120904 108.29 108.29 108.29 108.29 -0.42 2,103 21,162 +899
Nov13 120904 107.80 107.80 107.80 107.80 -0.42 1,191 15,942 +115
Total Volume and Open Interest 430,574 1,150,483 +9,729
Gas Oil(ICE)
Sep12 120904 1003.75 1007.50 987.00 998.00 +3.00 32,904 81,874 -4,188
Oct12 120904 1002.75 1007.00 986.50 996.75 +2.50 68,464 134,330 +1,749
Nov12 120904 998.50 1002.75 983.25 992.50 +2.75 34,881 78,060 +1,602
Dec12 120904 993.00 997.25 977.75 986.75 +2.75 28,701 75,656 +1,368
Jan13 120904 988.75 992.75 973.50 982.25 +2.50 10,412 39,808 +698
Feb13 120904 983.00 986.75 968.00 976.25 +2.00 4,415 22,956 +212
Mar13 120904 976.75 980.25 961.75 969.75 +1.50 4,683 19,660 +426
Apr13 120904 970.75 974.25 956.00 963.75 +1.25 3,185 16,425 +243
May13 120904 966.25 968.25 950.25 957.75 +1.25 1,325 11,071 +214
Jun13 120904 961.75 963.25 945.50 953.25 +1.50 3,621 37,320 +244
Total Volume and Open Interest 195,844 605,729 +2,552
Ethanol(CBOT)
Sep12 120904 2.582 2.590 2.547 2.563 +0.010 233 296 -56
Oct12 120904 2.585 2.585 2.565 2.566 +0.007 189 1,215 -4
Nov12 120904 2.563 2.571 2.552 2.554 +0.010 343 1,591 -304
Dec12 120904 2.550 2.560 2.542 2.544 +0.014 146 1,749 -1
Jan13 120904 2.545 2.545 2.530 2.536 +0.016 356 1,293 -329
Feb13 120904 2.524 2.524 2.514 2.515 +0.008 18 1,214 -7
Mar13 120904 2.538 2.538 2.517 2.525 +0.012 45 1,661 +32
Apr13 120904 2.542 2.542 2.535 2.542 +0.012 21 489 +5
Total Volume and Open Interest 1,415 11,377 -609
WTI Crude Oil(ICE)
Oct12 120904 96.93 97.36 94.97 95.30 -1.17 46,506 58,619 -631
Nov12 120904 97.51 97.65 95.37 95.64 -1.12 13,402 43,617 -563
Dec12 120904 97.56 97.95 95.72 95.98 -1.09 19,294 93,059 -767
Jan13 120904 98.25 98.32 96.22 96.43 -1.06 7,840 25,413 +865
Feb13 120904 98.63 98.63 96.63 96.83 -1.03 4,178 14,188 -1
Mar13 120904 98.64 98.92 96.82 97.14 -0.98 5,224 17,404 +656
Apr13 120904 98.82 98.82 97.07 97.30 -0.92 1,967 5,708 +96
May13 120904 98.75 98.75 97.09 97.34 -0.84 1,440 6,094 -22
Jun13 120904 98.61 98.61 97.01 97.26 -0.77 4,588 36,214 +1,396
Jul13 120904 97.10 97.10 97.10 97.10 -0.73 331 2,762 -28
Aug13 120904 96.89 96.89 96.89 96.89 -0.68 281 3,721 +53
Sep13 120904 96.61 96.61 96.61 96.61 -0.66 243 8,001 -35
Oct13 120904 96.32 96.32 96.32 96.32 -0.66 250 2,429 +24
Nov13 120904 96.03 96.03 96.03 96.03 -0.66 179 3,985 +55
Dec13 120904 96.67 96.73 95.49 95.76 -0.66 4,793 68,505 -193
Jan14 120904 95.39 95.39 95.39 95.39 -0.64 0 3,323 +0
Total Volume and Open Interest 114,106 477,397 +993
US Dollar Index(ICE)
Sep12 120904 81.235 81.395 81.055 81.315 +0.100 12,379 62,356 -353
Dec12 120904 81.500 81.695 81.380 81.635 +0.105 85 1,342 +54
Mar13 120904 82.035 82.035 82.035 82.035 +0.115      
Total Volume and Open Interest 12,464 63,698 -299
Australian Dollar(CME)
Sep12 120904 102.84 103.11 102.03 102.15 -0.96 112,025 188,100 -1,161
Dec12 120904 101.98 102.28 101.21 101.32 -0.96 690 2,478 +86
Mar13 120904 100.58 101.52 100.58 100.58 -0.94 0 5 +0
Total Volume and Open Interest 112,715 190,594 -1,075
British Pound(CME)
Sep12 120904 158.78 159.11 158.50 158.80 -0.02 77,994 114,894 +1,168
Dec12 120904 158.75 159.06 158.50 158.76 -0.02 250 2,600 +206
Mar13 120904 158.80 158.80 158.73 158.73 -0.03 0 88 +0
Total Volume and Open Interest 78,244 117,636 +1,374
Canadian Dollar(CME)
Sep12 120904 101.32 101.57 101.20 101.45 +0.01 74,420 143,420 -5,248
Dec12 120904 101.10 101.35 101.02 101.24 +0.01 826 9,678 -7
Mar13 120904 101.05 101.05 100.88 100.99 +0.01 26 1,614 +8
Jun13 120904 100.58 100.73 100.58 100.73 +0.02 1 461 -1
Total Volume and Open Interest 75,273 155,298 -5,248
Japanese Yen(CME)
Sep12 120904 127.66 127.89 127.44 127.48 -0.19 49,943 147,931 +4,969
Dec12 120904 127.76 128.00 127.57 127.59 -0.19 480 2,562 +203
Mar13 120904 127.88 127.93 127.73 127.73 -0.20 0 51 +0
Total Volume and Open Interest 50,423 150,553 +5,172
Swiss Franc(CME)
Sep12 120904 104.76 105.18 104.55 104.67 -0.13 30,695 56,538 +1,902
Dec12 120904 104.94 105.31 104.75 104.86 -0.15 33 618 +3
Mar13 120904 105.11 105.26 105.11 105.11 -0.15 0 2 +0
Total Volume and Open Interest 30,728 57,158 +1,905
EuroFX(CME)
Sep12 120904 125.81 126.30 125.56 125.74 -0.08 183,075 303,476 -343
Dec12 120904 125.97 126.43 125.71 125.88 -0.08 1,514 7,454 +305
Mar13 120904 125.88 126.60 125.88 126.04 -0.08 0 115 +0
Total Volume and Open Interest 184,591 311,588 -38
Mexican Peso(CME)
Sep12 120904 754.75 760.50 754.25 758.75 +1.25 31,874 182,054 +400
Oct12 120904 757.00 757.00 755.75 757.00 +1.25      
Total Volume and Open Interest 33,115 222,867 +737
Brazilian Real(CME)
Oct12 120904 490.30 490.30 487.50 488.20 -3.05 0 1,673 +0
Nov12 120904 485.50 488.50 485.50 486.00 -2.50      
Dec12 120904 485.05 485.05 482.80 483.50 -3.10 108 1,673 +0
Jan13 120904 481.95 485.05 481.95 481.95 -3.10      
Total Volume and Open Interest 460 18,597 -96
30-Year T-Bonds(CBOT)
Sep12 120904 150~230 150~310 150~020 150~070 -0~090 340,681 122,067 -80,364
Dec12 120904 151~210 151~290 150~300 151~040 -0~090 233,807 538,022 +56,145
Mar13 120904 150~000 150~180 150~000 150~010 -0~170 0 4 +0
Total Volume and Open Interest 574,488 660,093 -24,219
10-Year T-Notes(CBOT)
Sep12 120904 134~255 134~275 134~130 134~145 -0~095 1,069,979 140,272 -280,167
Dec12 120904 133~240 133~265 133~110 133~130 -0~100 871,886 1,477,945 +262,067
Mar13 120904 132~180 132~280 132~180 132~180 -0~100      
Total Volume and Open Interest 1,941,865 1,618,217 -18,100
5-Year T-Notes(CBOT)
Sep12 120904 124~127 125~003 124~103 124~106 -0~016 672,751 215,995 -142,167
Dec12 120904 124~092 124~093 124~064 124~068 -0~017 563,061 1,105,725 +189,472
Mar13 120904 124~008 124~064 124~005 124~064 +0~059      
Total Volume and Open Interest 1,235,812 1,321,720 +47,305
2 Year T-Notes(CBOT)
Sep12 120904 110~036 110~036 110~030 110~031 -0~003 276,185 116,057 -115,597
Dec12 120904 110~038 110~039 110~032 110~033 -0~004 265,147 860,212 +110,416
Mar13 120904 110~025 110~029 110~025 110~025 -0~004      
Total Volume and Open Interest 541,332 976,269 -5,181
Eurodollars(CME)
Sep12 120904 99.613 99.618 99.610 99.615 +0.005 88,330 795,084 +6,634
Dec12 120904 99.645 99.650 99.635 99.645 unch 113,851 918,120 +1,359
Mar13 120904 99.635 99.650 99.635 99.645 unch 120,229 693,002 -22,457
Jun13 120904 99.630 99.645 99.625 99.635 unch 119,176 654,003 +13,846
Sep13 120904 99.615 99.635 99.610 99.620 unch 125,291 693,513 +9,861
Dec13 120904 99.590 99.610 99.580 99.595 unch 142,548 658,865 +9,326
Mar14 120904 99.565 99.590 99.555 99.575 +0.005 121,883 574,982 +19,034
Jun14 120904 99.535 99.560 99.520 99.540 +0.005 96,564 454,221 -18,729
Sep14 120904 99.500 99.520 99.475 99.495 unch 89,279 365,354 +2,277
Dec14 120904 99.435 99.460 99.415 99.430 -0.005 76,660 385,711 +8,068
Mar15 120904 99.395 99.405 99.365 99.380 -0.005 72,616 360,403 +6,015
Jun15 120904 1.021 1.026 0.981 0.996 -0.010 76,842 385,443 +11,828
Sep15 120904 0.911 0.926 0.876 0.886 -0.015 64,063 265,950 +696
Dec15 120904 0.776 0.791 0.746 0.751 -0.015 60,664 203,236 +4,755
Mar16 120904 0.651 0.661 0.616 0.616 -0.020 34,542 118,808 +5,159
Jun16 120904 0.506 0.521 0.471 0.471 -0.020 30,753 115,762 +4,605
Sep16 120904 0.371 0.376 0.321 0.321 -0.025 24,500 90,421 +2,149
Dec16 120904 0.211 0.221 0.156 0.156 -0.030 19,024 88,104 +4,202
Total Volume and Open Interest 1,502,860 8,034,387 +71,805
30 Day Federal Funds(CBOT)
Sep12 120904 99.868 99.872 99.865 99.870 +0.005 508 50,851 +126
Oct12 120904 99.870 99.880 99.870 99.875 +0.005 3,143 57,816 -532
Nov12 120904 99.880 99.885 99.875 99.880 +0.005 1,620 47,994 +906
Dec12 120904 99.880 99.890 99.880 99.880 unch 203 30,075 -69
Jan13 120904 99.885 99.890 99.880 99.885 +0.005 306 19,362 -1
Feb13 120904 99.880 99.890 99.875 99.880 +0.005 755 19,121 +401
Total Volume and Open Interest 20,761 496,225 +3,382
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Sep12 120904 99.675 99.675 99.675 99.675 unch      
Dec12 120904 99.685 99.685 99.685 99.685 unch      
Mar13 120904 99.700 99.700 99.700 99.700 unch      
Jun13 120904 99.715 99.715 99.715 99.715 unch      
Sep13 120904 99.715 99.715 99.715 99.715 unch      
Dec13 120904 99.725 99.725 99.725 99.725 unch      
Mar14 120904 99.725 99.725 99.725 99.725 unch      
Jun14 120904 99.585 99.585 99.585 99.585 unch      
Sep14 120904 99.445 99.445 99.445 99.445 unch      
Dec14 120904 99.670 99.670 99.670 99.670 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Sep12 120904 99.68 99.68 99.68 99.68 unch 0 1,571 +0
Dec12 120904 99.68 99.68 99.68 99.68 unch 0 660 +0
Mar13 120904 99.70 99.70 99.70 99.70 unch 0 183 +0
Jun13 120904 99.71 99.71 99.71 99.71 unch 0 201 +0
Sep13 120904 99.71 99.71 99.71 99.71 unch 0 305 +0
Dec13 120904 99.72 99.72 99.72 99.72 unch 0 384 +0
Mar14 120904 99.72 99.72 99.72 99.72 unch 0 344 +0
Jun14 120904 99.58 99.58 99.58 99.58 unch      
Total Volume and Open Interest 0 3,652 +0
Japanese Gov't Bonds(SGX)
Sep12 120904 144.17 144.19 144.04 144.12 +0.14 1,926 15,811 +286
Dec12 120904 143.90 143.98 143.82 143.92 +0.17 30 92 +19
Mar13 120904 141.83 141.83 141.83 141.83 +0.17      
Total Volume and Open Interest 1,956 15,903 +305
Euro-Bund(EUREX)
Sep12 120904 143.56 143.69 143.02 143.50 -0.52 505,821 783,170 -16,665
Dec12 120904 141.83 141.95 141.28 141.76 -0.54 42,398 75,121 +20,649
Mar13 120904 143.17 143.36 142.87 143.31 -0.59 622 6,891 +454
Total Volume and Open Interest 548,841 865,182 +4,438
Euro-Bobl(EUREX)
Sep12 120904 127.52 127.63 127.34 127.55 -0.07 261,691 608,947 -25,472
Dec12 120904 125.86 125.95 125.68 125.88 -0.08 31,501 91,954 +17,580
Mar13 120904 125.88 125.88 125.88 125.88 -0.08      
Total Volume and Open Interest 293,192 700,901 -7,892
3-Mth Euribor(EUREX)
Sep12 120904 99.760 99.760 99.760 99.760 +0.005 0 3,019 -200
Dec12 120904 99.775 99.785 99.775 99.785 +0.005 0 1,422 +0
Mar13 120904 99.780 99.780 99.780 99.780 +0.005 0 1,247 +0
Total Volume and Open Interest 16 7,407 -184
Long Gilt(LIFFE)
Sep12 120904 121~22 122~05 121~11 122~02 +0~04 16,353 39,985 -22,622
Dec12 120904 120~21 121~06 120~11 121~02 +0~03 117,632 348,097 +1,103
Total Volume and Open Interest 133,985 388,082 -21,519
3-Mth Short Sterling(LIFFE)
Sep12 120904 99.34 99.35 99.34 99.34 -0.02 34,118 321,741 -3,700
Dec12 120904 99.44 99.45 99.42 99.42 -0.03 37,505 361,873 +1,155
Mar13 120904 99.47 99.48 99.45 99.46 -0.02 34,454 313,349 -521
Jun13 120904 99.49 99.50 99.46 99.48 -0.01 45,715 307,840 +1,238
Sep13 120904 99.49 99.50 99.47 99.48 unch 38,214 358,127 +1,650
Dec13 120904 99.47 99.48 99.44 99.46 unch 28,940 272,768 +21,044
Total Volume and Open Interest 284,829 2,687,799 +46,795
3-Mth Euribor(LIFFE)
Sep12 120904 99.760 99.765 99.750 99.760 +0.005 63,321 450,850 -14,280
Dec12 120904 99.780 99.790 99.770 99.785 +0.005 102,978 538,383 +13,182
Mar13 120904 99.770 99.780 99.760 99.775 unch 64,289 459,583 +3,999
Total Volume and Open Interest 713,887 3,740,416 +43,450
3-Mth Aus T-Bills(SFE)
Sep12 120904 96.48 96.54 96.44 96.45 unch 15,154 101,884 -4,701
Dec12 120904 96.85 96.94 96.84 96.87 +0.06 28,596 167,920 +756
Mar13 120904 97.07 97.16 97.04 97.10 +0.07 20,436 123,301 +7,058
Jun13 120904 97.13 97.22 97.10 97.15 +0.06 12,986 100,276 +1,615
Sep13 120904 97.09 97.16 97.06 97.11 +0.06 6,956 62,833 +598
Dec13 120904 97.02 97.08 97.00 97.03 +0.05 5,510 52,134 +1,794
Mar14 120904 96.92 97.01 96.92 96.95 +0.04 2,392 31,511 +147
Jun14 120904 96.86 96.94 96.86 96.88 +0.05 2,346 17,525 +868
Sep14 120904 96.85 96.86 96.80 96.80 +0.03 57 2,225 +55
Dec14 120904 96.72 96.72 96.72 96.72 +0.03 2 584 +1
Total Volume and Open Interest 94,435 660,242 +8,191
10-Year Aus T-Bonds(SFE)
Sep12 120904 97.02 97.06 96.99 97.00 unch 52,005 368,583 +767
Dec12 120904 97.02 97.02 97.01 97.01 +0.01 20 37 +20
Total Volume and Open Interest 52,025 368,620 +787
3-Year Aus T-Bonds(SFE)
Sep12 120904 97.60 97.67 97.57 97.59 +0.04 172,758 466,877 +11,489
Dec12 120904 97.70 97.74 97.66 97.66 +0.04 100 410 +100
Total Volume and Open Interest 172,858 467,287 +11,589
Gold(CMX)
Oct12 120904 1691.0 1699.0 1685.1 1693.6 +8.3 4,123 30,679 -849
Dec12 120904 1693.4 1701.6 1687.6 1696.0 +8.4 96,786 279,372 +2,643
Feb13 120904 1696.2 1703.2 1691.7 1698.2 +8.5 656 23,977 -107
Apr13 120904 1696.9 1704.1 1694.7 1700.3 +8.5 247 14,313 +11
Jun13 120904 1700.4 1705.4 1696.6 1702.4 +8.5 163 19,907 +9
Aug13 120904 1704.2 1708.4 1704.2 1704.4 +8.5 137 4,403 +21
Oct13 120904 1707.3 1708.0 1706.5 1706.5 +8.5 65 725 -5
Dec13 120904 1703.4 1712.0 1701.5 1708.8 +8.5 89 9,510 +38
Feb14 120904 1711.2 1716.0 1711.2 1711.2 +8.5 11 2,266 -11
Apr14 120904 1713.4 1713.4 1713.4 1713.4 +8.5 0 3,606 +0
Jun14 120904 1715.7 1715.7 1715.7 1715.7 +8.5 0 7,780 +0
Total Volume and Open Interest 102,696 424,521 +1,770
Silver(CMX)
Sep12 120904 3166.0 3236.0 3152.0 3234.8 +97.8 14,491 2,575 -3,899
Dec12 120904 3173.5 3247.0 3157.5 3241.1 +96.9 46,709 76,146 +1,946
Mar13 120904 3184.0 3252.5 3176.5 3247.9 +97.0 2,752 4,979 +15
May13 120904 3195.0 3255.5 3195.0 3251.2 +97.0 71 3,990 +0
Jul13 120904 3201.5 3254.0 3200.5 3254.0 +97.0 71 4,999 -19
Sep13 120904 3256.7 3256.7 3256.7 3256.7 +97.0 88 2,076 -28
Dec13 120904 3207.0 3259.6 3200.0 3259.6 +97.1 132 12,737 -25
Total Volume and Open Interest 64,548 116,923 -2,006
Platinum(NYMEX)
Oct12 120904 1541.5 1570.8 1537.9 1567.5 +30.2 7,679 48,827 -198
Jan13 120904 1545.1 1572.4 1543.3 1571.3 +30.7 529 4,882 +148
Apr13 120904 1556.6 1574.3 1556.6 1574.3 +31.1 12 698 +2
Jul13 120904 1575.3 1575.3 1575.3 1575.3 +31.1 0 1 +0
Total Volume and Open Interest 8,232 54,411 -46
Palladium(NYMEX)
Sep12 120904 626.80 640.25 626.80 640.25 +12.30 1,732 503 -888
Dec12 120904 628.50 642.80 628.20 641.45 +12.05 4,440 18,975 -88
Mar13 120904 634.30 643.00 633.40 643.00 +12.10 60 613 +0
Total Volume and Open Interest 6,236 20,102 -973
Copper(CMX)
Sep12 120904 344.30 349.10 342.95 346.85 +1.45 19,374 7,231 -7,093
Dec12 120904 346.00 350.00 343.25 346.90 +1.20 45,379 94,083 +1,538
Mar13 120904 346.30 350.40 345.20 347.80 +1.25 1,062 16,541 +236
May13 120904 349.50 350.80 348.30 348.35 +1.20 59 2,719 +9
Jul13 120904 351.15 351.50 348.80 348.80 +1.25 46 2,585 -1
Total Volume and Open Interest 67,719 138,559 -4,501
DJIA Index(CBOT)
Sep12 120904 13067 13119 12965 13050 -29 196 12,456 +33
Dec12 120904 12940 12970 12940 12970 -27 0 31 +0
Mar13 120904 12896 12923 12896 12896 -27      
Jun13 120904 12820 12847 12820 12820 -27      
Total Volume and Open Interest 196 12,487 +33
E-mini DJIA Index(CBOT)
Sep12 120904 13062 13121 12965 13050 -29 103,447 113,839 -4,650
Dec12 120904 12950 13043 12888 12970 -27 263 355 +62
Mar13 120904 12850 12896 12850 12896 -27 0 5 +0
Jun13 120904 12820 12820 12820 12820 -27 0 39 +0
Total Volume and Open Interest 103,710 114,238 -4,588
S & P 500(CME)
Sep12 120904 1405.00 1409.50 1394.80 1406.00 +0.90 10,056 223,826 +3,139
Dec12 120904 1397.50 1401.00 1390.00 1398.90 +0.90 227 15,266 -47
Mar13 120904 1392.10 1394.10 1384.10 1392.10 +1.00 41 1,305 -2
Jun13 120904 1384.90 1386.90 1376.90 1384.90 +1.00 0 131 +0
Total Volume and Open Interest 10,324 240,528 +3,090
S & P 500 E-Mini(Globex)
Sep12 120904 1406.25 1409.50 1394.50 1406.00 +1.00 1,217,187 3,031,988 +2,101
Dec12 120904 1398.75 1402.00 1387.50 1399.00 +1.00 11,702 56,104 +6,202
Total Volume and Open Interest 1,230,463 3,091,112 +9,238
NASDAQ 100(CME)
Sep12 120904 2768.80 2782.50 2742.00 2774.50 +3.50 461 19,829 -50
Dec12 120904 2738.00 2772.00 2738.00 2767.50 +4.00 4 95 +2
Mar13 120904 2762.00 2762.00 2758.00 2762.00 +4.00      
Total Volume and Open Interest 465 19,924 -48
NASDAQ 100 E-Mini(Globex)
Sep12 120904 2773.00 2782.80 2742.80 2774.50 +3.50 165,170 461,984 +836
Dec12 120904 2760.50 2775.50 2736.30 2767.50 +4.00 359 1,846 +271
Total Volume and Open Interest 165,529 463,840 +1,107
S & P Midcap 400(CME)
Sep12 120904 963.00 984.10 963.00 984.10 +13.30 0 3,412 +0
Dec12 120904 980.80 980.80 967.50 980.80 +13.30      
Mar13 120904 978.80 978.80 965.50 978.80 +13.30      
Total Volume and Open Interest 0 3,412 +0
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Sep12 120904 8895 8915 8725 8800 -95 3,725 31,003 -214
Dec12 120904 8800 8850 8685 8755 -95 104 444 +53
Total Volume and Open Interest 3,829 31,447 -161
Nikkei 225(SGX)
Sep12 120904 8790 8815 8725 8765 -60 82,853 194,745 +2,299
Dec12 120904 8725 8745 8665 8700 -60 442 12,758 +307
Mar13 120904 8685 8685 8685 8685 -65 0 48 +0
Total Volume and Open Interest 83,362 220,648 +2,576
CAC 40(EURONEXT)
Sep12 120904 3444.0 3454.5 3387.0 3394.0 -11.5 108,296 327,559 +2,242
Oct12 120904 3441.5 3441.5 3376.0 3382.0 -10.5 134 7,437 +537
Nov12 120904 3379.0 3379.0 3379.0 3379.0 -11.0      
Total Volume and Open Interest 108,430 335,108 +2,779
Hang Seng Index(HKFE)
Sep12 120904 19410 19474 19303 19319 -50 63,101 95,960 +11,674
Oct12 120904 19412 19440 19290 19312 -38      
Total Volume and Open Interest 76,329 120,123  
DAX(EUREX)
Sep12 120904 7002.5 7019.0 6919.5 6941.5 -28.0 105,435 150,843 -2,511
Dec12 120904 6996.0 7019.5 6926.0 6943.5 -27.0 395 11,630 +31
Mar13 120904 7006.5 7006.5 6935.0 6944.5 -27.0 96 1,037 +6
Total Volume and Open Interest 105,926 163,510 -2,474
FT-SE 100(EURONEXT)
Sep12 120904 5749.00 5757.50 5650.50 5663.50 -35.00 113,047 638,947 -3,766
Dec12 120904 5720.50 5720.50 5626.00 5635.50 -34.50 118 8,783 +609
Mar13 120904 5591.00 5591.00 5591.00 5591.00 -35.50 1 227 +0
Total Volume and Open Interest 113,166 647,957 -3,157
SPI 200(SFE)
Sep12 120904 4335.0 4349.0 4293.0 4313.0 +5.0 29,708 271,456 +4,781
Dec12 120904 4344.0 4344.0 4297.0 4315.0 +5.0 24 6,445 +11
Mar13 120904 4279.0 4279.0 4279.0 4279.0 +2.0 0 1,365 +0
Total Volume and Open Interest 30,419 281,530 +5,273
GSCI(CME)
Sep12 120904 679.00 679.50 670.50 670.50 -6.00 52 8,979 -1
Oct12 120904 679.25 679.75 670.75 670.75 -5.95 3 8 +3
Nov12 120904 671.00 679.75 671.00 671.00 -6.20      
Total Volume and Open Interest 55 8,987 +2
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