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 September 05, 2012
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Sep12 120905 1768.50 1771.50 1744.25 1748.00 -23.00 2,730 4,301 -1,120
Nov12 120905 1766.75 1769.75 1742.50 1747.50 -20.75 95,892 370,421 -805
Jan13 120905 1763.25 1767.50 1742.00 1746.25 -20.00 16,793 94,242 -734
Mar13 120905 1710.00 1712.00 1686.75 1694.50 -17.50 13,626 92,926 +272
May13 120905 1621.50 1624.50 1607.25 1613.00 -10.25 7,862 84,763 +246
Jul13 120905 1591.00 1595.75 1579.50 1586.25 -7.75 4,731 65,587 -447
Aug13 120905 1550.25 1550.25 1535.00 1540.75 -6.00 23 415 +5
Sep13 120905 1453.50 1465.75 1453.50 1459.75 -6.00 27 613 +3
Nov13 120905 1381.00 1387.00 1368.00 1376.50 -5.50 1,376 29,564 +144
Jan14 120905 1382.50 1386.75 1379.25 1380.75 -6.00 1 226 +0
Mar14 120905 1380.75 1386.75 1380.75 1380.75 -6.00 0 55 +0
May14 120905 1381.25 1387.25 1381.25 1381.25 -6.00 0 80 +0
Jul14 120905 1384.25 1391.00 1384.25 1384.25 -6.75 0 40 +0
Aug14 120905 1379.00 1385.75 1379.00 1379.00 -6.75      
Total Volume and Open Interest 143,062 744,916 -2,436
Soybean Meal(CBOT)
Sep12 120905 542.00 543.60 531.80 532.00 -9.40 7,326 8,676 -2,993
Oct12 120905 533.80 534.70 524.00 525.20 -8.70 9,972 47,019 +91
Dec12 120905 533.00 534.10 523.30 525.00 -8.40 33,045 118,653 -943
Jan13 120905 527.90 529.00 519.20 520.80 -8.20 2,524 20,186 +252
Mar13 120905 506.20 507.10 497.90 499.60 -7.30 1,336 16,489 +3
May13 120905 469.30 469.30 463.50 464.70 -4.40 2,474 19,200 +421
Jul13 120905 456.00 457.70 452.00 454.40 -3.00 1,746 15,576 +406
Aug13 120905 441.30 443.20 440.20 440.50 -2.70 73 822 +44
Sep13 120905 414.50 417.20 414.50 415.20 -1.90 36 957 +8
Oct13 120905 384.90 387.10 384.20 384.20 -2.90 146 2,297 +60
Total Volume and Open Interest 58,923 256,990 -2,640
Soybean Oil(CBOT)
Sep12 120905 57.09 57.54 57.05 57.36 -0.21 11,991 7,658 -770
Oct12 120905 57.79 57.79 57.25 57.53 -0.25 12,290 45,992 +1,167
Dec12 120905 58.22 58.24 57.66 57.97 -0.25 43,208 178,304 +2,758
Jan13 120905 58.33 58.46 57.93 58.20 -0.26 6,828 34,161 +1,114
Mar13 120905 58.67 58.67 58.16 58.47 -0.20 3,646 24,602 +247
May13 120905 58.35 58.48 57.89 58.31 -0.15 4,461 15,358 +384
Jul13 120905 58.03 58.18 57.65 58.05 -0.10 3,083 13,864 -184
Aug13 120905 57.44 57.55 57.25 57.54 -0.12 173 2,082 -49
Sep13 120905 56.71 56.85 56.59 56.71 -0.16 60 1,626 +9
Oct13 120905 55.47 55.62 55.32 55.43 -0.19 159 2,759 +28
Total Volume and Open Interest 86,583 334,949 +4,987
Canola(WCE)
Nov12 120905 633.6 641.6 631.0 641.0 +7.6 8,201 130,091 -1,670
Jan13 120905 636.5 645.0 635.9 644.7 +7.5 2,620 54,071 +772
Mar13 120905 638.7 646.1 635.4 646.1 +9.7 297 17,184 +6
May13 120905 627.1 634.4 623.8 634.0 +9.3 272 19,416 +20
Jul13 120905 616.0 626.0 616.0 626.0 +9.0 162 3,839 +100
Total Volume and Open Interest 11,610 227,616 -718
Corn(CBOT)
Sep12 120905 805.50 807.25 789.00 789.75 -17.25 12,637 13,377 -4,001
Dec12 120905 804.75 806.50 789.50 790.75 -14.25 132,273 711,244 -6,719
Mar13 120905 807.75 809.50 793.25 794.75 -13.00 26,826 184,699 -2,043
May13 120905 802.50 803.75 788.75 791.00 -11.75 5,339 52,348 -7
Jul13 120905 787.75 788.75 777.00 779.00 -9.00 8,824 105,401 +644
Sep13 120905 682.50 687.00 681.75 685.00 -0.75 755 15,018 +174
Dec13 120905 655.25 659.50 652.00 656.75 -0.25 3,482 83,291 +587
Mar14 120905 661.00 666.25 661.00 664.25 -0.50 16 1,722 -2
May14 120905 670.25 670.50 670.00 670.25 -0.25 37 448 +0
Jul14 120905 668.75 671.50 668.75 671.50 unch 77 1,023 +14
Total Volume and Open Interest 190,362 1,173,986 -11,312
Wheat(CBOT)
Sep12 120905 864.75 865.00 844.00 845.75 -20.25 2,460 2,228 -1,287
Dec12 120905 888.25 888.50 865.25 867.75 -21.00 53,762 269,425 -4,676
Mar13 120905 898.50 898.75 878.25 880.50 -19.00 9,746 69,648 +1,062
May13 120905 895.00 895.75 880.00 882.00 -15.50 1,897 15,916 +452
Jul13 120905 859.50 862.75 851.25 851.50 -10.25 1,979 51,220 +597
Sep13 120905 859.00 862.50 852.50 852.50 -9.00 51 1,783 -8
Total Volume and Open Interest 70,822 441,353 -3,523
Wheat(KCBT)
Sep12 120905 877.50 878.75 861.50 863.00 -18.25 1,711 3,723 -574
Dec12 120905 906.50 906.75 885.25 887.00 -20.25 11,620 98,996 -1,029
Mar13 120905 917.50 919.00 898.00 899.25 -20.50 2,321 22,726 +634
May13 120905 909.75 911.25 895.75 897.75 -16.00 739 8,428 +293
Jul13 120905 882.50 885.00 873.25 875.25 -9.50 391 13,316 +23
Sep13 120905 877.25 881.25 875.25 875.25 -8.50 22 773 +13
Total Volume and Open Interest 16,818 148,891 -640
Wheat(MGE)
Sep12 120905 917.00 917.00 913.50 913.50 -15.25 540 137 -386
Dec12 120905 948.00 948.00 929.00 929.75 -19.00 2,872 27,269 +192
Mar13 120905 957.00 957.50 939.00 939.50 -18.25 348 7,608 +71
May13 120905 958.50 961.25 946.50 946.50 -18.00 42 1,443 +2
Jul13 120905 962.75 962.75 950.25 950.75 -18.00 38 442 +8
Total Volume and Open Interest 3,949 39,544 -41
Oats(CBOT)
Sep12 120905 382.00 386.25 381.00 381.00 -5.25 44 51 -40
Dec12 120905 395.00 395.25 385.50 387.00 -8.25 1,065 10,405 +414
Mar13 120905 391.50 394.50 384.50 385.75 -8.75 75 951 +32
May13 120905 387.00 393.50 385.25 385.25 -8.25 0 47 +0
Total Volume and Open Interest 1,184 11,468 +406
Rough Rice(CBOT)
Sep12 120905 14.84 14.85 14.65 14.68 -0.24 94 205 -1,567
Nov12 120905 15.22 15.22 14.86 14.92 -0.26 656 11,654 +6
Jan13 120905 15.50 15.50 15.20 15.23 -0.25 45 1,320 +4
Mar13 120905 15.47 15.69 15.47 15.50 -0.25 2 120 +2
Total Volume and Open Interest 797 13,333 -1,555
Live Cattle(CME)
Oct12 120905 126.200 126.730 125.850 126.330 +0.150 26,597 119,741 -1,339
Dec12 120905 128.735 129.400 128.600 129.250 +0.370 17,363 83,885 +2,023
Feb13 120905 132.500 133.035 132.250 132.500 -0.200 6,160 36,864 +122
Apr13 120905 136.285 136.600 135.735 136.075 -0.275 5,591 31,021 -370
Jun13 120905 132.935 133.000 132.235 132.435 -0.390 2,449 12,024 +634
Aug13 120905 133.100 133.200 132.350 132.350 -0.200 218 4,503 +63
Total Volume and Open Interest 58,450 289,729 +1,007
Feeder Cattle(CME)
Sep12 120905 144.750 145.735 144.750 145.050 +0.050 850 6,203 -225
Oct12 120905 146.900 147.900 146.900 147.130 +0.180 2,494 14,628 -82
Nov12 120905 148.380 149.200 148.325 148.550 +0.265 1,088 6,083 -142
Jan13 120905 150.500 151.250 150.300 150.450 +0.165 709 4,802 +185
Mar13 120905 153.435 154.150 153.000 153.185 -0.215 282 1,505 +38
Apr13 120905 155.000 155.300 154.325 154.325 -0.575 42 641 +8
May13 120905 156.000 156.785 155.600 155.600 -0.550 46 1,081 +22
Total Volume and Open Interest 5,522 34,953 -186
Lean Hogs(CME)
Oct12 120905 73.885 75.225 73.135 73.635 -0.565 23,441 89,098 +2,170
Dec12 120905 72.100 73.180 71.400 71.885 -0.565 18,387 63,312 +1,531
Feb13 120905 79.550 80.135 78.500 79.050 -0.950 5,769 32,809 +428
Apr13 120905 87.800 88.050 86.535 86.850 -1.200 3,384 23,444 -263
May13 120905 96.285 96.285 95.385 96.200 -0.480 61 996 +8
Jun13 120905 99.500 99.850 98.535 98.750 -1.100 1,851 16,172 -6
Jul13 120905 99.000 99.135 98.050 98.400 -0.950 189 3,945 +26
Aug13 120905 98.250 98.400 97.135 97.600 -0.800 38 3,130 +4
Total Volume and Open Interest 53,176 234,942 +3,942
Class III Milk(CME)
Sep12 120905 18.96 18.97 18.77 18.78 -0.19 272 4,854 -48
Oct12 120905 19.86 20.00 19.75 19.76 -0.19 372 5,322 +1
Nov12 120905 20.08 20.12 19.80 19.88 -0.19 276 4,066 -49
Dec12 120905 20.13 20.15 19.85 19.87 -0.23 136 3,585 +11
Jan13 120905 19.93 19.93 19.73 19.82 -0.11 53 1,371 +2
Total Volume and Open Interest 1,201 25,542 -47
Cocoa(ICE)
Sep12 120905 2717 2717 2702 2702 +111 9 44 -87
Dec12 120905 2563 2675 2559 2654 +103 17,454 104,511 +1,036
Mar13 120905 2572 2680 2567 2660 +101 9,238 41,268 +310
May13 120905 2578 2677 2578 2665 +100 5,421 20,300 +2,622
Jul13 120905 2610 2690 2610 2672 +100 2,189 13,034 +387
Sep13 120905 2611 2679 2607 2679 +101 660 5,338 +340
Dec13 120905 2618 2697 2613 2687 +101 570 6,457 +383
Total Volume and Open Interest 38,046 198,713 +6,163
Coffee "C"(ICE)
Sep12 120905 164.50 164.50 160.45 160.45 -4.45 19 109 -31
Dec12 120905 165.30 166.35 160.35 160.60 -4.70 11,848 90,613 +621
Mar13 120905 168.50 169.95 164.15 164.30 -4.80 2,899 29,895 -150
May13 120905 172.70 172.70 166.95 166.95 -4.85 942 8,467 +400
Jul13 120905 174.50 174.50 169.40 169.50 -4.80 248 5,413 +42
Sep13 120905 176.05 176.75 172.00 172.10 -4.80 92 1,855 +26
Total Volume and Open Interest 16,139 138,270 +936
Orange Juice(ICE)
Sep12 120905 135.50 135.75 135.10 135.10 +2.80 93 286 -97
Nov12 120905 121.40 126.90 120.30 124.70 +3.55 1,160 17,593 +314
Jan13 120905 121.00 125.25 121.00 124.00 +3.45 119 2,359 +14
Mar13 120905 124.20 126.75 124.20 125.50 +2.90 39 2,090 +6
May13 120905 126.00 129.00 126.00 127.20 +2.80 4 684 -1
Jul13 120905 128.80 128.80 128.80 128.80 +2.80 0 18 +0
Total Volume and Open Interest 1,415 23,043 +236
Sugar #11(ICE)
Oct12 120905 19.41 19.58 18.98 19.01 -0.33 46,747 285,358 -5,959
Mar13 120905 20.26 20.31 19.71 19.73 -0.38 28,529 214,429 +5,751
May13 120905 20.16 20.34 19.82 19.83 -0.32 8,292 48,369 +598
Jul13 120905 20.19 20.36 19.91 19.92 -0.27 5,682 83,692 +1,318
Oct13 120905 20.65 20.66 20.25 20.27 -0.24 3,721 45,436 +1,566
Mar14 120905 21.05 21.05 20.70 20.73 -0.21 1,751 27,377 +121
May14 120905 20.76 20.83 20.62 20.63 -0.16 1,238 8,120 +343
Jul14 120905 20.59 20.70 20.51 20.51 -0.17 163 5,878 -14
Total Volume and Open Interest 96,502 729,441 +3,927
London Cocoa(LCE)
Sep12 120905 1659 1705 1650 1702 +51 2,596 17,195 -3,390
Dec12 120905 1675 1724 1667 1720 +51 7,033 70,180 -1,065
Mar13 120905 1667 1714 1657 1710 +50 3,651 59,500 +2,238
May13 120905 1671 1716 1663 1713 +48 793 23,314 +121
Jul13 120905 1676 1719 1667 1718 +48 638 14,230 -59
Sep13 120905 1675 1723 1675 1723 +48 456 8,582 +177
Dec13 120905 1665 1717 1665 1717 +45 159 8,090 +65
Total Volume and Open Interest 15,326 204,247 +115
London Sugar(LCE)
Oct12 120905 557.00 560.80 551.60 552.20 -5.20 9,359 18,579 -1,674
Dec12 120905 556.40 560.00 549.70 551.00 -4.30 2,947 16,387 +567
Mar13 120905 548.40 553.80 542.90 543.70 -5.20 2,539 22,591 +1,851
May13 120905 550.10 555.00 545.00 545.60 -4.70 966 5,936 +805
Aug13 120905 550.80 553.30 546.00 546.40 -3.80 420 3,172 +54
Total Volume and Open Interest 16,446 70,307 +1,756
Cotton(ICE)
Oct12 120905 75.39 75.53 74.27 74.89 -0.14 24 315 -6
Dec12 120905 76.00 76.00 74.80 75.35 -0.33 10,752 126,730 -85
Mar13 120905 76.80 76.89 75.75 76.32 -0.27 1,588 39,236 +194
May13 120905 77.70 77.79 76.76 77.42 -0.04 501 6,301 +14
Jul13 120905 78.57 78.90 77.95 78.55 +0.20 252 6,776 +65
Oct13 120905 79.54 79.54 79.54 79.54 +0.07 2 3 -2
Total Volume and Open Interest 13,344 182,490 +359
Lumber(CME)
Sep12 120905 283.3 286.0 281.7 283.4 +1.2 278 1,060 -99
Nov12 120905 278.7 281.2 276.4 277.9 -1.0 535 6,500 +27
Jan13 120905 292.4 295.3 290.7 293.1 +0.8 64 1,527 +6
Mar13 120905 302.1 305.0 301.0 304.2 +2.1 52 435 +3
Total Volume and Open Interest 929 9,549 -63
Crude Oil(NYM)
Oct12 120905 95.61 96.03 94.26 95.36 +0.06 249,063 263,326 +2,793
Nov12 120905 95.89 96.33 94.60 95.69 +0.05 61,649 163,328 +2,366
Dec12 120905 96.25 96.67 94.96 96.03 +0.05 67,438 202,659 +3,983
Jan13 120905 96.46 97.03 95.45 96.49 +0.06 15,414 112,688 +1,709
Feb13 120905 96.64 97.15 95.95 96.93 +0.10 11,941 41,884 +1,560
Mar13 120905 96.77 97.72 96.22 97.28 +0.14 14,879 57,973 +1,517
Apr13 120905 96.90 97.82 96.57 97.47 +0.17 7,135 25,324 +698
May13 120905 96.94 97.70 96.94 97.53 +0.19 6,488 21,614 +203
Jun13 120905 97.10 97.92 96.38 97.47 +0.21 20,463 80,428 +1,126
Jul13 120905 96.78 97.32 96.50 97.31 +0.21 2,688 28,458 +294
Aug13 120905 96.81 97.20 96.48 97.08 +0.19 1,986 19,183 +308
Sep13 120905 96.34 96.78 96.34 96.78 +0.17 3,195 27,541 +354
Oct13 120905 96.47 96.47 96.47 96.47 +0.15 1,880 16,432 +614
Nov13 120905 96.17 96.17 96.17 96.17 +0.14 2,084 19,798 +163
Dec13 120905 95.60 96.13 94.90 95.87 +0.11 31,077 156,476 +2,923
Jan14 120905 95.49 95.49 95.49 95.49 +0.10 834 21,375 +160
Total Volume and Open Interest 511,483 1,531,094 +23,438
e-miNY Crude Oil(NYM)
Sep12 120820 96.375 96.550 95.025 95.975 -0.025 6,395 4,351 -17
Oct12 120905 95.600 96.100 94.250 95.350 +0.050 7,012 5,284 -7
Nov12 120905 95.525 96.250 94.625 95.700 +0.050 175 2,481 +7
Dec12 120905 96.050 96.500 95.050 96.025 +0.050 213 3,608 +49
Jan13 120905 96.475 96.600 96.450 96.500 +0.075 74 709 +48
Feb13 120905 96.750 96.925 96.750 96.925 +0.100 1 73 +1
Mar13 120905 97.275 97.275 97.275 97.275 +0.125 0 6 +0
Apr13 120905 97.475 97.475 97.475 97.475 +0.175 0 2 +0
May13 120905 97.525 97.525 97.525 97.525 +0.175 0 1 +0
Jun13 120905 97.475 97.475 97.475 97.475 +0.225 0 39 +0
Total Volume and Open Interest 7,477 12,399 +96
Heating Oil(NYM)
Oct12 120905 315.14 315.41 311.04 311.76 -2.92 58,791 97,059 +1,220
Nov12 120905 315.11 315.52 311.34 311.96 -2.81 21,824 52,937 +1,773
Dec12 120905 314.70 315.33 311.40 311.95 -2.63 19,013 53,642 -159
Jan13 120905 314.46 315.00 311.37 311.78 -2.38 7,992 32,864 +380
Feb13 120905 313.10 313.11 310.57 310.57 -2.03 2,670 11,520 +249
Mar13 120905 311.07 311.10 308.31 308.48 -1.73 2,150 23,754 +266
Apr13 120905 307.15 307.60 305.84 305.84 -1.47 2,970 23,004 +56
May13 120905 308.16 308.16 307.35 307.35 -1.24 1,745 10,325 +483
Jun13 120905 306.72 306.72 304.92 304.95 -1.07 1,233 11,225 +640
Jul13 120905 304.55 304.55 303.90 303.90 -0.94 29 2,709 -3
Aug13 120905 303.39 303.39 303.39 303.39 -0.83 6 1,241 +5
Sep13 120905 304.00 304.00 303.31 303.31 -0.73 6 1,081 -6
Oct13 120905 303.53 303.53 303.53 303.53 -0.67 6 505 +6
Nov13 120905 303.74 303.74 303.74 303.74 -0.61 0 569 +0
Total Volume and Open Interest 118,597 327,049 -656
Gasoline(NYMEX)
Oct12 120905 295.15 296.71 293.68 294.98 -0.24 54,947 108,228 +2,655
Nov12 120905 286.05 287.20 284.02 285.34 -0.84 29,884 47,562 +2,295
Dec12 120905 280.21 281.19 277.94 279.18 -1.20 19,322 51,707 +814
Jan13 120905 277.85 278.62 275.58 276.60 -1.29 7,149 22,101 +798
Feb13 120905 277.10 277.98 274.96 276.13 -1.26 2,976 10,350 +127
Mar13 120905 277.80 278.74 275.59 276.98 -1.24 2,305 11,665 +227
Apr13 120905 291.80 292.55 289.93 290.83 -1.14 1,439 6,950 +552
May13 120905 290.96 290.96 289.49 289.49 -1.05 262 3,248 +5
Jun13 120905 287.69 288.21 286.65 286.94 -0.99 1,390 7,030 +385
Jul13 120905 283.75 283.75 283.66 283.66 -0.94 39 1,109 -1
Total Volume and Open Interest 120,657 281,848 +3,891
e-miNY RBOB Gasoline(NYM)
Oct12 120905 295.20 295.20 295.00 295.00 -0.20      
Nov12 120905 285.30 285.34 285.30 285.30 -0.90      
Dec12 120905 279.20 279.20 279.18 279.20 -1.20      
Jan13 120905 276.60 276.60 276.60 276.60 -1.30      
Total Volume and Open Interest      
Natural Gas(NYM)
Oct12 120905 2.850 2.869 2.780 2.795 -0.059 116,399 207,692 +1,119
Nov12 120905 2.997 3.015 2.921 2.937 -0.063 47,917 217,133 -2,762
Dec12 120905 3.245 3.253 3.171 3.180 -0.061 24,250 76,258 +391
Jan13 120905 3.392 3.392 3.315 3.324 -0.055 20,510 171,331 +3,204
Feb13 120905 3.404 3.404 3.337 3.347 -0.051 3,864 31,957 +380
Mar13 120905 3.398 3.398 3.329 3.340 -0.047 5,567 57,875 +723
Apr13 120905 3.354 3.370 3.325 3.337 -0.044 5,692 76,481 +1,008
May13 120905 3.389 3.402 3.362 3.372 -0.042 1,107 19,157 +198
Jun13 120905 3.468 3.469 3.408 3.418 -0.039 651 15,765 +67
Jul13 120905 3.467 3.483 3.452 3.462 -0.034 476 16,321 +1
Aug13 120905 3.482 3.508 3.473 3.482 -0.033 421 10,810 +17
Sep13 120905 3.485 3.502 3.476 3.485 -0.033 400 9,297 -68
Oct13 120905 3.515 3.534 3.504 3.514 -0.033 2,494 43,807 +560
Nov13 120905 3.617 3.634 3.615 3.625 -0.035 226 20,743 +68
Dec13 120905 3.828 3.845 3.821 3.830 -0.034 456 18,323 +154
Jan14 120905 3.930 3.948 3.921 3.931 -0.033 1,226 32,168 +614
Total Volume and Open Interest 232,062 1,086,846 +5,605
Brent Crude Oil(ICE)
Oct12 120905 114.10 114.38 112.73 113.09 -1.09 76,839 207,666 +1,835
Nov12 120905 113.64 113.87 112.36 112.70 -0.94 39,729 212,479 +9,773
Dec12 120905 113.01 113.38 111.92 112.28 -0.85 28,879 159,135 +7,568
Jan13 120905 112.58 112.89 111.55 111.92 -0.78 8,817 65,189 +5,205
Feb13 120905 112.14 112.43 111.14 111.52 -0.73 3,776 37,998 +743
Mar13 120905 111.66 111.89 110.71 111.09 -0.70 2,052 37,167 +583
Apr13 120905 111.16 111.33 110.26 110.65 -0.66 1,181 19,658 -616
May13 120905 110.65 110.84 109.80 110.19 -0.61 1,039 19,729 +512
Jun13 120905 110.08 110.42 109.34 109.72 -0.57 4,397 59,468 +4,184
Jul13 120905 109.28 109.28 109.28 109.28 -0.53 783 19,019 +450
Aug13 120905 108.83 108.83 108.83 108.83 -0.50 585 22,874 +273
Sep13 120905 108.33 108.33 108.33 108.33 -0.48 507 27,087 +706
Oct13 120905 107.83 107.83 107.83 107.83 -0.46 341 22,205 +1,043
Nov13 120905 107.37 107.37 107.37 107.37 -0.43 562 15,846 -96
Total Volume and Open Interest 175,739 1,184,766 +34,283
Gas Oil(ICE)
Sep12 120905 987.50 989.25 976.25 981.50 -16.50 18,375 82,911 +1,037
Oct12 120905 988.25 989.00 976.00 981.75 -15.00 31,095 136,596 +2,266
Nov12 120905 985.25 986.00 973.00 978.75 -13.75 16,238 85,114 +7,054
Dec12 120905 979.25 980.75 968.50 974.25 -12.50 15,616 73,285 -2,371
Jan13 120905 973.75 975.75 966.00 971.00 -11.25 3,939 41,137 +1,329
Feb13 120905 968.00 970.00 962.25 966.50 -9.75 1,840 22,676 -280
Mar13 120905 962.00 963.75 956.50 961.25 -8.50 2,105 20,164 +504
Apr13 120905 956.25 958.25 953.25 956.25 -7.50 1,104 16,407 -18
May13 120905 950.25 952.75 948.00 950.75 -7.00 1,062 10,748 -323
Jun13 120905 945.75 947.75 943.75 946.50 -6.75 2,614 37,517 +197
Total Volume and Open Interest 96,118 617,320 +11,591
Ethanol(CBOT)
Sep12 120905 2.540 2.540 2.528 2.528 -0.035 65 163 -133
Oct12 120905 2.543 2.543 2.516 2.522 -0.044 110 1,187 -28
Nov12 120905 2.536 2.536 2.517 2.519 -0.035 78 1,616 +25
Dec12 120905 2.530 2.530 2.507 2.507 -0.037 52 1,758 +9
Jan13 120905 2.525 2.525 2.501 2.503 -0.033 29 1,292 -1
Feb13 120905 2.510 2.513 2.487 2.491 -0.024 19 1,210 -4
Mar13 120905 2.507 2.509 2.490 2.495 -0.030 31 1,668 +7
Apr13 120905 2.529 2.529 2.510 2.511 -0.031 11 489 +0
Total Volume and Open Interest 413 11,255 -122
WTI Crude Oil(ICE)
Oct12 120905 95.36 96.08 94.26 95.36 +0.06 6,084 58,504 -115
Nov12 120905 95.64 96.30 94.63 95.69 +0.05 1,911 46,311 +2,694
Dec12 120905 95.74 96.52 94.99 96.03 +0.05 2,970 93,235 +176
Jan13 120905 96.39 96.76 95.45 96.49 +0.06 2,261 25,213 -200
Feb13 120905 96.74 97.49 95.95 96.93 +0.10 581 14,464 +276
Mar13 120905 97.04 97.46 96.29 97.28 +0.14 769 17,240 -164
Apr13 120905 97.20 97.50 96.63 97.47 +0.17 434 6,021 +313
May13 120905 96.74 97.55 96.70 97.53 +0.19 284 6,484 +390
Jun13 120905 96.64 97.57 96.64 97.47 +0.21 774 37,324 +1,110
Jul13 120905 97.31 97.31 97.31 97.31 +0.21 92 2,720 -42
Aug13 120905 97.08 97.08 97.08 97.08 +0.19 58 3,818 +97
Sep13 120905 96.78 96.78 96.78 96.78 +0.17 70 8,030 +29
Oct13 120905 96.47 96.47 96.47 96.47 +0.15 56 2,538 +109
Nov13 120905 96.17 96.17 96.17 96.17 +0.14 60 3,993 +8
Dec13 120905 95.87 96.01 95.33 95.87 +0.11 1,101 69,436 +931
Jan14 120905 95.49 95.49 95.49 95.49 +0.10 0 3,323 +0
Total Volume and Open Interest 17,683 483,590 +6,193
US Dollar Index(ICE)
Sep12 120905 81.490 81.675 81.115 81.235 -0.080 24,483 62,877 +521
Dec12 120905 81.735 81.950 81.420 81.550 -0.085 331 1,535 +193
Mar13 120905 81.950 81.950 81.950 81.950 -0.085      
Total Volume and Open Interest 24,814 64,412 +714
Australian Dollar(CME)
Sep12 120905 102.15 102.19 101.55 101.81 -0.34 139,214 187,848 -252
Dec12 120905 101.31 101.32 100.77 100.99 -0.33 1,448 2,951 +473
Mar13 120905 100.95 100.95 100.10 100.27 -0.31 0 5 +0
Total Volume and Open Interest 140,662 190,815 +221
British Pound(CME)
Sep12 120905 158.73 159.34 158.25 159.04 +0.24 106,877 115,593 +699
Dec12 120905 158.67 159.25 158.21 159.00 +0.24 747 2,757 +157
Mar13 120905 158.97 158.97 158.73 158.97 +0.24 0 88 +0
Total Volume and Open Interest 107,624 118,492 +856
Canadian Dollar(CME)
Sep12 120905 101.39 101.45 100.79 100.92 -0.53 112,064 151,404 +7,984
Dec12 120905 101.17 101.24 100.59 100.71 -0.53 1,207 9,948 +270
Mar13 120905 100.86 100.99 100.35 100.48 -0.51 71 1,623 +9
Jun13 120905 100.35 100.73 100.21 100.21 -0.52 0 461 +0
Total Volume and Open Interest 113,371 163,588 +8,290
Japanese Yen(CME)
Sep12 120905 127.52 127.72 127.33 127.55 +0.07 91,303 152,821 +4,890
Dec12 120905 127.55 127.81 127.46 127.66 +0.07 1,428 3,149 +587
Mar13 120905 127.81 127.81 127.73 127.81 +0.08 23 71 +20
Total Volume and Open Interest 92,754 156,050 +5,497
Swiss Franc(CME)
Sep12 120905 104.64 104.94 104.09 104.66 -0.01 49,251 55,620 -918
Dec12 120905 104.65 105.05 104.30 104.85 -0.01 602 840 +222
Mar13 120905 105.10 105.11 105.10 105.10 -0.01 0 2 +0
Total Volume and Open Interest 49,853 56,462 -696
EuroFX(CME)
Sep12 120905 125.68 126.26 125.03 126.01 +0.27 312,652 305,030 +1,554
Dec12 120905 125.80 126.39 125.20 126.15 +0.27 3,449 8,119 +665
Mar13 120905 126.20 126.31 126.04 126.31 +0.27 40 112 -3
Total Volume and Open Interest 316,164 313,802 +2,214
Mexican Peso(CME)
Sep12 120905 758.50 762.50 754.25 762.25 +3.50 60,116 176,760 -5,294
Oct12 120905 760.50 760.50 757.00 760.50 +3.50      
Total Volume and Open Interest 61,383 218,164 -4,703
Brazilian Real(CME)
Oct12 120905 487.50 489.20 487.40 488.55 +0.35 34 1,697 +24
Nov12 120905 485.35 486.30 485.00 486.05 +0.05      
Dec12 120905 486.70 486.70 484.35 484.35 +0.85 15 1,664 -9
Jan13 120905 482.80 482.80 481.95 482.80 +0.85      
Total Volume and Open Interest 49 15,700 -2,897
30-Year T-Bonds(CBOT)
Sep12 120905 150~110 150~260 149~270 149~310 -0~080 97,889 94,795 -27,272
Dec12 120905 151~090 151~240 150~240 150~270 -0~090 394,395 549,569 +11,547
Mar13 120905 149~280 150~010 149~210 149~240 -0~090 5 8 +4
Total Volume and Open Interest 492,289 644,372 -15,721
10-Year T-Notes(CBOT)
Sep12 120905 134~155 134~235 134~115 134~135 -0~010 279,292 92,800 -47,472
Dec12 120905 133~140 133~220 133~095 133~115 -0~015 1,013,571 1,550,408 +72,463
Mar13 120905 132~165 132~180 132~165 132~165 -0~015      
Total Volume and Open Interest 1,292,863 1,643,208 +24,991
5-Year T-Notes(CBOT)
Sep12 120905 124~114 124~124 124~103 124~108 +0~002 317,352 124,854 -91,141
Dec12 120905 124~071 124~087 124~065 124~070 +0~002 728,821 1,165,459 +59,734
Mar13 120905 124~066 124~066 124~064 124~066 +0~002      
Total Volume and Open Interest 1,046,173 1,290,313 -31,407
2 Year T-Notes(CBOT)
Sep12 120905 110~031 110~032 110~029 110~030 -0~001 88,031 82,390 -33,667
Dec12 120905 110~033 110~034 110~031 110~032 -0~001 255,548 918,318 +58,106
Mar13 120905 110~024 110~024 110~024 110~024 -0~001      
Total Volume and Open Interest 343,579 1,000,708 +24,439
Eurodollars(CME)
Sep12 120905 99.615 99.618 99.610 99.615 unch 189,198 797,224 +2,140
Dec12 120905 99.650 99.650 99.640 99.645 unch 210,794 929,817 +11,697
Mar13 120905 99.645 99.650 99.635 99.645 unch 188,630 713,477 +20,475
Jun13 120905 99.635 99.640 99.625 99.635 unch 201,474 664,679 +10,676
Sep13 120905 99.625 99.625 99.610 99.620 unch 190,377 701,434 +7,921
Dec13 120905 99.595 99.600 99.585 99.595 unch 192,846 669,881 +11,016
Mar14 120905 99.575 99.585 99.565 99.575 unch 158,572 572,953 -2,029
Jun14 120905 99.545 99.550 99.530 99.540 unch 146,694 454,014 -207
Sep14 120905 99.495 99.510 99.485 99.495 unch 123,340 372,437 +7,083
Dec14 120905 99.435 99.450 99.425 99.430 unch 129,849 393,823 +8,112
Mar15 120905 99.380 99.400 99.370 99.380 unch 97,272 365,093 +4,690
Jun15 120905 1.001 1.021 0.986 0.996 unch 99,589 381,900 -3,543
Sep15 120905 0.891 0.921 0.881 0.891 +0.005 118,352 273,002 +7,052
Dec15 120905 0.756 0.786 0.746 0.756 +0.005 101,141 207,867 +4,631
Mar16 120905 0.626 0.656 0.616 0.621 +0.005 68,238 125,637 +6,829
Jun16 120905 0.466 0.511 0.466 0.476 +0.005 63,910 111,092 -4,670
Sep16 120905 0.316 0.366 0.316 0.326 +0.005 41,933 92,171 +1,750
Dec16 120905 0.161 0.201 0.156 0.161 +0.005 39,777 92,464 +4,360
Total Volume and Open Interest 2,420,458 8,133,929 +99,542
30 Day Federal Funds(CBOT)
Sep12 120905 99.870 99.870 99.863 99.865 -0.005 21,803 63,757 +12,906
Oct12 120905 99.875 99.880 99.870 99.875 unch 5,123 57,599 -217
Nov12 120905 99.880 99.880 99.875 99.880 unch 4,347 48,508 +514
Dec12 120905 99.880 99.885 99.880 99.880 unch 3,091 29,924 -151
Jan13 120905 99.885 99.885 99.880 99.885 unch 1,858 19,248 -114
Feb13 120905 99.875 99.885 99.875 99.880 unch 1,626 19,238 +117
Total Volume and Open Interest 62,115 411,561 -84,664
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Sep12 120905 99.675 99.675 99.675 99.675 unch      
Dec12 120905 99.685 99.685 99.685 99.685 unch      
Mar13 120905 99.700 99.700 99.700 99.700 unch      
Jun13 120905 99.715 99.715 99.715 99.715 unch      
Sep13 120905 99.715 99.715 99.715 99.715 unch      
Dec13 120905 99.725 99.725 99.725 99.725 unch      
Mar14 120905 99.725 99.725 99.725 99.725 unch      
Jun14 120905 99.585 99.585 99.585 99.585 unch      
Sep14 120905 99.445 99.445 99.445 99.445 unch      
Dec14 120905 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 120905 143.51 143.90 142.82 143.13 -0.37 622,654 604,465 -178,705
Dec12 120905 141.82 142.17 141.08 141.40 -0.36 343,599 318,678 +243,557
Mar13 120905 143.30 143.68 142.65 142.93 -0.38 247 37,232 +30,341
Total Volume and Open Interest 966,500 960,375 +95,193
Euro-Bobl(EUREX)
Sep12 120905 127.53 127.76 127.30 127.48 -0.07 514,260 439,618 -169,329
Dec12 120905 125.94 126.09 125.62 125.81 -0.07 340,782 341,469 +249,515
Mar13 120905 125.81 125.81 125.81 125.81 -0.07      
Total Volume and Open Interest 855,042 781,087 +80,186
3-Mth Euribor(EUREX)
Sep12 120905 99.760 99.760 99.760 99.760 unch 0 2,782 -237
Dec12 120905 99.790 99.790 99.790 99.790 +0.005 999 2,421 +999
Mar13 120905 99.785 99.785 99.785 99.785 +0.005 0 1,255 +8
Total Volume and Open Interest 999 8,214 +807
Long Gilt(LIFFE)
Sep12 120905 122~05 122~08 121~26 122~01 -0~01 6,383 32,264 -7,721
Dec12 120905 121~04 121~09 120~25 121~01 -0~01 156,758 349,520 +1,423
Total Volume and Open Interest 163,141 381,784 -6,298
3-Mth Short Sterling(LIFFE)
Sep12 120905 99.34 99.35 99.34 99.34 unch 15,912 311,071 -10,670
Dec12 120905 99.42 99.43 99.41 99.41 -0.01 59,572 362,982 +1,109
Mar13 120905 99.45 99.47 99.44 99.45 -0.01 56,441 316,692 +3,343
Jun13 120905 99.47 99.49 99.46 99.46 -0.02 52,506 309,251 +1,411
Sep13 120905 99.47 99.49 99.46 99.46 -0.02 55,306 361,841 +3,714
Dec13 120905 99.46 99.47 99.44 99.44 -0.02 41,043 265,828 -6,940
Total Volume and Open Interest 440,486 2,702,567 +14,768
3-Mth Euribor(LIFFE)
Sep12 120905 99.755 99.775 99.750 99.760 unch 66,628 455,876 +5,026
Dec12 120905 99.785 99.805 99.780 99.790 +0.005 93,334 541,356 +2,973
Mar13 120905 99.780 99.800 99.770 99.785 +0.010 60,252 461,700 +2,117
Total Volume and Open Interest 667,311 3,756,006 +15,590
3-Mth Aus T-Bills(SFE)
Sep12 120905 96.45 96.49 96.44 96.48 +0.03 50,486 94,543 -7,341
Dec12 120905 96.85 96.93 96.82 96.92 +0.05 54,120 169,232 +1,312
Mar13 120905 97.08 97.18 97.05 97.17 +0.07 40,456 123,761 +460
Jun13 120905 97.14 97.24 97.11 97.23 +0.08 22,043 104,743 +4,467
Sep13 120905 97.09 97.20 97.07 97.19 +0.08 10,266 67,077 +4,244
Dec13 120905 97.01 97.10 96.99 97.10 +0.07 4,116 51,764 -370
Mar14 120905 96.92 97.02 96.92 97.02 +0.07 1,531 32,060 +549
Jun14 120905 96.84 96.94 96.84 96.94 +0.06 1,768 17,678 +153
Sep14 120905 96.84 96.86 96.82 96.86 +0.06 112 2,199 -26
Dec14 120905 96.79 96.79 96.79 96.79 +0.07 10 580 -4
Total Volume and Open Interest 184,918 663,686 +3,444
10-Year Aus T-Bonds(SFE)
Sep12 120905 96.99 97.06 96.95 97.06 +0.06 30,863 372,616 +4,033
Dec12 120905 97.01 97.07 96.99 97.06 +0.05 570 651 +614
Total Volume and Open Interest 31,433 373,267 +4,647
3-Year Aus T-Bonds(SFE)
Sep12 120905 97.58 97.67 97.55 97.65 +0.06 209,001 478,749 +11,872
Dec12 120905 97.64 97.73 97.63 97.72 +0.06 4,444 4,797 +4,387
Total Volume and Open Interest 213,445 483,546 +16,259
Gold(CMX)
Oct12 120905 1694.9 1695.5 1687.2 1691.6 -2.0 12,693 28,873 -1,806
Dec12 120905 1697.6 1698.4 1689.6 1694.0 -2.0 195,805 293,688 +14,316
Feb13 120905 1700.0 1700.0 1694.4 1696.3 -1.9 890 24,097 +120
Apr13 120905 1699.4 1701.2 1697.1 1698.4 -1.9 533 14,307 -6
Jun13 120905 1701.6 1703.0 1698.6 1700.5 -1.9 1,068 20,716 +809
Aug13 120905 1703.6 1705.8 1702.5 1702.5 -1.9 92 4,430 +27
Oct13 120905 1706.2 1707.1 1703.3 1704.6 -1.9 300 907 +182
Dec13 120905 1709.6 1709.6 1706.9 1706.9 -1.9 698 9,707 +197
Feb14 120905 1709.3 1709.3 1709.3 1709.3 -1.9 1 2,265 -1
Apr14 120905 1711.4 1711.4 1711.4 1711.4 -2.0 0 3,606 +0
Jun14 120905 1713.8 1713.8 1713.8 1713.8 -1.9 252 8,030 +250
Total Volume and Open Interest 212,417 438,033 +13,512
Silver(CMX)
Sep12 120905 3229.5 3231.0 3203.5 3227.2 -7.6 858 2,103 -472
Dec12 120905 3238.0 3243.0 3200.0 3232.9 -8.2 58,817 77,279 +1,133
Mar13 120905 3228.5 3246.5 3207.5 3239.6 -8.3 1,058 4,943 -36
May13 120905 3230.5 3242.9 3230.5 3242.9 -8.3 107 4,017 +27
Jul13 120905 3228.0 3245.6 3228.0 3245.6 -8.4 108 4,971 -28
Sep13 120905 3231.5 3256.0 3231.5 3248.4 -8.3 82 2,047 -29
Dec13 120905 3231.5 3251.3 3231.5 3251.3 -8.3 231 12,759 +22
Total Volume and Open Interest 61,576 117,546 +623
Platinum(NYMEX)
Oct12 120905 1569.5 1576.9 1543.0 1575.6 +8.1 9,349 48,856 +29
Jan13 120905 1573.0 1580.6 1548.0 1579.4 +8.1 662 5,069 +187
Apr13 120905 1582.3 1582.4 1582.3 1582.4 +8.1 55 747 +49
Jul13 120905 1583.4 1583.4 1583.4 1583.4 +8.1 0 1 +0
Total Volume and Open Interest 10,068 54,675 +264
Palladium(NYMEX)
Sep12 120905 635.50 646.15 634.50 646.15 +5.90 524 273 -230
Dec12 120905 641.55 647.25 633.10 646.95 +5.50 4,324 18,642 -333
Mar13 120905 648.50 648.50 648.50 648.50 +5.50 18 607 -6
Total Volume and Open Interest 4,872 19,537 -565
Copper(CMX)
Sep12 120905 347.00 353.45 345.00 353.20 +6.35 4,668 5,846 -1,385
Dec12 120905 347.50 353.40 344.65 352.90 +6.00 47,161 93,011 -1,072
Mar13 120905 347.60 353.75 346.30 353.70 +5.90 2,184 16,594 +53
May13 120905 354.05 354.20 353.35 354.20 +5.85 682 3,077 +358
Jul13 120905 353.50 354.80 353.40 354.65 +5.85 66 2,617 +32
Total Volume and Open Interest 55,922 136,735 -1,824
DJIA Index(CBOT)
Sep12 120905 13050 13085 12993 13050 unch 952 12,755 +299
Dec12 120905 12922 12992 12922 12971 +1 1 31 +0
Mar13 120905 12897 12897 12896 12897 +1      
Jun13 120905 12821 12821 12820 12821 +1      
Total Volume and Open Interest 953 12,786 +299
E-mini DJIA Index(CBOT)
Sep12 120905 13051 13086 12982 13050 unch 158,861 117,454 +3,615
Dec12 120905 12965 13001 12922 12971 +1 460 363 +8
Mar13 120905 12846 12897 12846 12897 +1 0 5 +0
Jun13 120905 12821 12821 12821 12821 +1 0 39 +0
Total Volume and Open Interest 159,321 117,861 +3,623
S & P 500(CME)
Sep12 120905 1406.20 1408.00 1397.40 1403.50 -2.50 13,704 222,589 -1,237
Dec12 120905 1397.20 1400.00 1392.90 1396.40 -2.50 35 15,262 -4
Mar13 120905 1389.50 1389.50 1386.10 1389.50 -2.60 175 1,380 +75
Jun13 120905 1382.40 1382.40 1378.90 1382.40 -2.50 0 131 +0
Total Volume and Open Interest 13,914 239,362 -1,166
S & P 500 E-Mini(Globex)
Sep12 120905 1406.25 1408.25 1397.25 1403.50 -2.50 2,046,718 3,031,853 -135
Dec12 120905 1398.25 1400.75 1390.25 1396.50 -2.50 6,807 57,910 +1,806
Total Volume and Open Interest 2,054,873 3,093,982 +2,870
NASDAQ 100(CME)
Sep12 120905 2775.00 2780.00 2757.80 2767.50 -7.00 1,930 21,577 +1,748
Dec12 120905 2769.50 2771.50 2758.00 2760.50 -7.00 1 95 +0
Mar13 120905 2755.00 2762.00 2755.00 2755.00 -7.00      
Total Volume and Open Interest 1,931 21,672 +1,748
NASDAQ 100 E-Mini(Globex)
Sep12 120905 2775.30 2780.80 2757.00 2767.50 -7.00 293,090 469,068 +7,084
Dec12 120905 2759.30 2772.00 2751.30 2760.50 -7.00 425 2,015 +169
Total Volume and Open Interest 293,515 471,093 +7,253
S & P Midcap 400(CME)
Sep12 120905 980.50 980.50 979.00 980.50 -3.60 0 3,412 +0
Dec12 120905 977.20 980.80 977.20 977.20 -3.60      
Mar13 120905 975.20 978.80 975.20 975.20 -3.60      
Total Volume and Open Interest 0 3,412 +0
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Sep12 120905 8795 8795 8640 8690 -110 5,667 30,999 -4
Dec12 120905 8760 8760 8620 8645 -110 142 574 +130
Total Volume and Open Interest 5,809 31,573 +126
Nikkei 225(SGX)
Sep12 120905 8690 8690 8635 8675 -90 138,589 201,623 +6,878
Dec12 120905 8615 8615 8575 8610 -90 3,853 22,915 +10,157
Mar13 120905 8595 8595 8595 8595 -90 0 48 +0
Total Volume and Open Interest 143,448 238,175 +17,527
CAC 40(EURONEXT)
Sep12 120905 3397.5 3422.0 3366.0 3401.0 +7.0 95,101 338,722 +11,163
Oct12 120905 3384.0 3408.0 3358.0 3388.5 +6.5 375 10,361 +2,924
Nov12 120905 3386.0 3386.0 3386.0 3386.0 +7.0      
Total Volume and Open Interest 95,491 349,195 +14,087
Hang Seng Index(HKFE)
Sep12 120905 19224 19270 19016 19067 -252 58,316 94,744 -1,216
Oct12 120905 19241 19241 18999 19033 -279 565 799 +799
Total Volume and Open Interest 59,138 102,494 -17,629
DAX(EUREX)
Sep12 120905 6953.5 7004.0 6892.5 6966.5 +25.0 66,456 155,251 +4,408
Dec12 120905 6938.0 7001.5 6898.0 6968.5 +25.0 4,976 11,610 -20
Mar13 120905 6939.0 6995.0 6905.0 6970.0 +25.5 282 1,108 +71
Total Volume and Open Interest 71,714 167,969 +4,459
FT-SE 100(EURONEXT)
Sep12 120905 5673.00 5677.50 5634.00 5657.00 -6.50 97,611 635,393 -3,554
Dec12 120905 5635.00 5643.00 5606.00 5629.00 -6.50 4,014 10,087 +1,304
Mar13 120905 5585.50 5585.50 5585.50 5585.50 -5.50 0 227 +0
Total Volume and Open Interest 101,625 645,707 -2,250
SPI 200(SFE)
Sep12 120905 4307.0 4313.0 4257.0 4282.0 -31.0 25,574 278,646 +7,190
Dec12 120905 4300.0 4306.0 4271.0 4284.0 -31.0 133 6,748 +303
Mar13 120905 4248.0 4248.0 4248.0 4248.0 -31.0 2 1,365 +0
Total Volume and Open Interest 25,865 289,308 +7,778
GSCI(CME)
Sep12 120905 672.00 672.00 667.75 668.20 -2.30 227 9,048 +69
Oct12 120905 672.25 672.25 668.25 668.70 -2.05 0 8 +0
Nov12 120905 669.20 672.50 668.75 669.20 -1.80      
Total Volume and Open Interest 227 9,056 +69
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