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 September 06, 2012
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Sep12 120906 1743.75 1751.75 1726.00 1744.50 -3.50 1,985 3,271 -1,030
Nov12 120906 1748.00 1753.75 1725.50 1747.00 -0.50 133,443 369,601 -820
Jan13 120906 1746.25 1751.25 1724.25 1745.75 -0.50 25,021 94,834 +592
Mar13 120906 1691.00 1694.50 1669.00 1691.25 -3.25 20,439 92,607 -319
May13 120906 1609.25 1614.00 1585.50 1612.75 -0.25 14,902 85,457 +694
Jul13 120906 1585.00 1586.50 1561.75 1585.25 -1.00 13,416 64,503 -1,084
Aug13 120906 1535.00 1541.00 1521.25 1540.50 -0.25 217 484 +69
Sep13 120906 1454.00 1462.25 1442.75 1459.25 -0.50 121 593 -20
Nov13 120906 1371.75 1382.75 1364.00 1378.25 +1.75 3,381 29,280 -284
Jan14 120906 1382.25 1382.75 1380.75 1382.75 +2.00 8 226 +0
Mar14 120906 1382.75 1382.75 1380.75 1382.75 +2.00 3 54 -1
May14 120906 1383.25 1383.25 1381.25 1383.25 +2.00 5 82 +2
Jul14 120906 1386.25 1386.25 1384.25 1386.25 +2.00 4 40 +0
Aug14 120906 1381.00 1381.00 1379.00 1381.00 +2.00      
Total Volume and Open Interest 213,004 742,721 -2,195
Soybean Meal(CBOT)
Sep12 120906 533.40 536.20 527.50 531.80 -0.20 7,236 4,926 -3,750
Oct12 120906 526.00 530.30 519.70 528.30 +3.10 19,271 45,776 -1,243
Dec12 120906 526.00 529.80 519.50 528.10 +3.10 45,770 118,499 -154
Jan13 120906 520.60 525.80 515.50 524.30 +3.50 3,624 19,974 -212
Mar13 120906 497.30 503.40 493.00 502.10 +2.50 3,740 16,824 +335
May13 120906 464.10 469.00 457.00 469.00 +4.30 4,556 19,464 +264
Jul13 120906 452.40 458.10 448.10 457.80 +3.40 3,514 15,006 -570
Aug13 120906 435.20 444.50 435.20 444.30 +3.80 486 892 +70
Sep13 120906 411.00 419.10 411.00 417.80 +2.60 363 1,005 +48
Oct13 120906 386.80 386.80 384.20 386.80 +2.60 390 2,422 +125
Total Volume and Open Interest 89,284 251,907 -5,083
Soybean Oil(CBOT)
Sep12 120906 57.25 57.25 56.53 56.78 -0.58 11,854 4,957 -2,701
Oct12 120906 57.50 57.73 56.70 56.94 -0.59 11,699 45,047 -945
Dec12 120906 57.95 58.16 57.14 57.38 -0.59 59,134 184,944 +6,640
Jan13 120906 58.12 58.20 57.35 57.60 -0.60 8,234 34,916 +755
Mar13 120906 58.39 58.39 57.59 57.87 -0.60 5,906 24,557 -45
May13 120906 58.23 58.31 57.47 57.75 -0.56 5,359 15,136 -222
Jul13 120906 57.43 58.05 57.18 57.51 -0.54 4,811 13,841 -23
Aug13 120906 57.14 57.35 56.87 57.05 -0.49 572 1,810 -272
Sep13 120906 56.29 56.52 56.10 56.28 -0.43 196 1,630 +4
Oct13 120906 55.13 55.43 55.05 55.05 -0.38 431 2,821 +62
Total Volume and Open Interest 109,173 337,865 +2,916
Canola(WCE)
Nov12 120906 639.5 644.8 631.6 640.0 -1.0 8,809 130,627 +536
Jan13 120906 642.5 648.4 636.1 643.8 -0.9 2,734 54,944 +873
Mar13 120906 639.7 647.0 636.9 644.9 -1.2 1,333 17,859 +675
May13 120906 628.5 636.6 628.5 633.5 -0.5 218 19,416 +0
Jul13 120906 623.0 627.0 616.7 625.7 -0.3 239 3,774 -65
Total Volume and Open Interest 13,740 229,912 +2,296
Corn(CBOT)
Sep12 120906 792.00 800.25 787.25 797.25 +7.50 4,708 11,504 -1,873
Dec12 120906 792.50 802.00 788.00 798.50 +7.75 149,834 713,347 +2,103
Mar13 120906 796.00 805.25 792.00 801.50 +6.75 27,508 185,731 +1,032
May13 120906 792.50 801.00 788.50 797.25 +6.25 14,258 53,499 +1,151
Jul13 120906 779.50 788.00 776.25 784.50 +5.50 12,166 106,182 +781
Sep13 120906 683.25 698.00 678.75 695.75 +10.75 1,264 15,285 +267
Dec13 120906 656.00 662.25 652.00 660.50 +3.75 3,805 84,169 +878
Mar14 120906 664.00 670.00 664.00 668.75 +4.50 25 1,719 -3
May14 120906 672.75 676.50 670.25 675.25 +5.00 17 453 +5
Jul14 120906 670.75 675.75 670.75 675.75 +4.25 14 1,026 +3
Total Volume and Open Interest 213,722 1,178,391 +4,405
Wheat(CBOT)
Sep12 120906 846.75 872.25 845.75 872.00 +26.25 1,779 1,522 -706
Dec12 120906 868.50 894.50 867.50 891.75 +24.00 46,292 270,329 +904
Mar13 120906 882.25 905.75 880.00 903.75 +23.25 10,504 71,769 +2,121
May13 120906 885.25 906.00 881.00 904.25 +22.25 1,955 16,489 +573
Jul13 120906 853.75 868.50 851.00 864.25 +12.75 2,689 51,833 +613
Sep13 120906 856.25 869.00 852.50 865.75 +13.25 170 1,834 +51
Total Volume and Open Interest 64,260 445,142 +3,789
Wheat(KCBT)
Sep12 120906 874.00 888.00 874.00 887.50 +24.50 1,608 1,708 -2,015
Dec12 120906 888.00 913.75 886.50 911.50 +24.50 10,339 98,456 -540
Mar13 120906 900.00 925.00 900.00 923.00 +23.75 2,193 23,229 +503
May13 120906 900.75 923.50 896.50 920.75 +23.00 268 8,462 +34
Jul13 120906 875.50 890.00 875.50 884.00 +8.75 398 13,399 +83
Sep13 120906 879.00 890.75 879.00 883.50 +8.25 41 799 +26
Total Volume and Open Interest 14,870 146,996 -1,895
Wheat(MGE)
Sep12 120906 918.00 929.25 918.00 929.25 +15.75 132 48 -89
Dec12 120906 931.00 950.00 930.00 949.50 +19.75 2,874 27,234 -35
Mar13 120906 941.75 959.75 940.00 959.00 +19.50 531 7,617 +9
May13 120906 954.50 966.25 951.50 965.00 +18.50 385 1,733 +290
Jul13 120906 957.50 970.00 956.75 967.25 +16.50 275 635 +193
Total Volume and Open Interest 4,364 40,009 +465
Oats(CBOT)
Sep12 120906 386.50 386.50 381.00 386.00 +5.00 13 40 -11
Dec12 120906 388.50 394.50 387.00 391.00 +4.00 1,642 10,492 +87
Mar13 120906 388.00 394.00 385.75 391.25 +5.50 104 995 +44
May13 120906 390.50 390.50 385.25 390.50 +5.25 0 47 +0
Total Volume and Open Interest 1,759 11,588 +120
Rough Rice(CBOT)
Sep12 120906 14.54 14.68 14.38 14.38 -0.30 95 143 -62
Nov12 120906 14.91 14.97 14.61 14.62 -0.30 612 11,636 -18
Jan13 120906 15.14 15.15 14.93 14.94 -0.29 62 1,326 +6
Mar13 120906 15.20 15.42 15.19 15.20 -0.30 9 127 +7
Total Volume and Open Interest 779 13,267 -66
Live Cattle(CME)
Oct12 120906 126.330 126.480 125.785 126.050 -0.280 21,020 118,349 -1,392
Dec12 120906 129.050 129.300 128.500 129.200 -0.050 11,307 86,561 +2,676
Feb13 120906 132.350 132.750 132.130 132.735 +0.235 4,754 37,971 +1,107
Apr13 120906 136.000 136.300 135.700 136.285 +0.210 3,053 31,831 +810
Jun13 120906 132.400 132.600 132.150 132.575 +0.140 1,212 12,101 +77
Aug13 120906 132.450 132.700 132.150 132.450 +0.100 460 4,729 +226
Total Volume and Open Interest 41,873 293,239 +3,510
Feeder Cattle(CME)
Sep12 120906 145.000 145.400 144.400 144.630 -0.420 761 6,072 -131
Oct12 120906 147.200 147.630 145.935 146.250 -0.880 1,958 14,448 -180
Nov12 120906 148.550 148.880 147.535 147.825 -0.725 913 6,251 +168
Jan13 120906 150.400 150.685 149.500 149.825 -0.625 349 4,817 +15
Mar13 120906 153.050 153.130 152.075 152.400 -0.785 184 1,562 +57
Apr13 120906 154.325 154.400 153.400 153.400 -0.925 38 644 +3
May13 120906 155.050 155.650 154.650 154.650 -0.950 36 1,079 -2
Total Volume and Open Interest 4,254 34,897 -56
Lean Hogs(CME)
Oct12 120906 73.600 73.750 71.500 71.750 -1.885 17,891 86,699 -2,399
Dec12 120906 71.950 71.950 70.600 70.900 -0.985 12,362 66,054 +2,742
Feb13 120906 79.050 79.150 78.350 78.750 -0.300 4,329 33,066 +257
Apr13 120906 86.850 87.200 86.635 87.200 +0.350 2,040 23,296 -148
May13 120906 95.635 96.000 95.550 96.000 -0.200 40 1,005 +9
Jun13 120906 98.750 99.250 98.535 99.080 +0.330 950 16,014 -158
Jul13 120906 98.635 98.785 98.135 98.500 +0.100 77 3,938 -7
Aug13 120906 97.550 98.200 97.400 98.150 +0.550 124 3,194 +64
Total Volume and Open Interest 37,966 235,417 +475
Class III Milk(CME)
Sep12 120906 18.76 18.88 18.70 18.86 +0.08 200 4,804 -50
Oct12 120906 19.76 19.77 19.50 19.64 -0.12 280 5,344 +22
Nov12 120906 19.78 19.90 19.65 19.85 -0.03 120 4,074 +8
Dec12 120906 19.85 19.87 19.55 19.80 -0.07 65 3,570 -15
Jan13 120906 19.70 19.82 19.52 19.68 -0.14 44 1,400 +29
Total Volume and Open Interest 838 25,613 +71
Cocoa(ICE)
Sep12 120906 2735 2744 2735 2744 +42 3 43 -1
Dec12 120906 2656 2707 2656 2691 +37 14,795 103,885 -626
Mar13 120906 2670 2710 2664 2694 +34 2,801 41,807 +539
May13 120906 2694 2714 2669 2700 +35 590 20,109 -191
Jul13 120906 2693 2720 2675 2706 +34 161 13,019 -15
Sep13 120906 2700 2726 2696 2712 +33 26 5,320 -18
Dec13 120906 2692 2725 2692 2716 +29 36 6,466 +9
Total Volume and Open Interest 18,420 198,410 -303
Coffee "C"(ICE)
Sep12 120906 161.90 161.90 157.10 157.90 -2.55 14 87 -22
Dec12 120906 161.00 162.75 156.55 158.20 -2.40 12,303 90,793 +180
Mar13 120906 164.35 166.00 160.40 161.85 -2.45 3,362 30,031 +136
May13 120906 168.30 168.55 163.00 164.55 -2.40 868 8,658 +191
Jul13 120906 170.00 170.55 165.50 167.15 -2.35 173 5,461 +48
Sep13 120906 173.00 173.70 168.40 169.75 -2.35 73 1,870 +15
Total Volume and Open Interest 16,846 138,853 +583
Orange Juice(ICE)
Sep12 120906 135.75 136.50 135.30 135.30 +0.20 7 277 -9
Nov12 120906 125.55 126.70 123.60 125.05 +0.35 908 17,774 +181
Jan13 120906 125.20 125.20 123.00 124.85 +0.85 145 2,271 -88
Mar13 120906 124.70 125.45 124.70 125.10 -0.40 55 2,099 +9
May13 120906 126.60 126.60 126.60 126.60 -0.60 18 694 +10
Jul13 120906 128.05 128.05 128.05 128.05 -0.75 0 18 +0
Total Volume and Open Interest 1,133 23,146 +103
Sugar #11(ICE)
Oct12 120906 19.18 19.27 18.81 18.87 -0.14 61,204 274,237 -11,121
Mar13 120906 19.82 19.90 19.48 19.52 -0.21 37,378 224,246 +9,817
May13 120906 19.96 19.96 19.63 19.67 -0.16 10,073 49,092 +723
Jul13 120906 20.02 20.03 19.75 19.78 -0.14 6,664 82,954 -738
Oct13 120906 20.32 20.37 20.11 20.13 -0.14 4,654 45,272 -164
Mar14 120906 20.82 20.82 20.58 20.60 -0.13 1,729 27,350 -27
May14 120906 20.60 20.67 20.49 20.49 -0.14 295 8,150 +30
Jul14 120906 20.54 20.54 20.36 20.36 -0.15 162 5,814 -64
Total Volume and Open Interest 122,879 728,205 -1,236
London Cocoa(LCE)
Sep12 120906 1696 1730 1696 1718 +16 2,431 15,697 -1,498
Dec12 120906 1730 1748 1721 1735 +15 8,694 70,634 +454
Mar13 120906 1721 1737 1712 1725 +15 3,676 59,346 -154
May13 120906 1725 1740 1716 1729 +16 2,184 23,508 +194
Jul13 120906 1733 1745 1721 1734 +16 655 14,222 -8
Sep13 120906 1743 1750 1734 1738 +15 44 8,421 -161
Dec13 120906 1729 1748 1729 1737 +20 72 8,239 +149
Total Volume and Open Interest 17,756 203,223 -1,024
London Sugar(LCE)
Oct12 120906 556.80 556.80 545.40 545.90 -6.30 2,998 16,882 -1,697
Dec12 120906 553.80 553.90 545.00 545.50 -5.50 2,756 16,867 +480
Mar13 120906 546.20 546.50 539.00 540.20 -3.50 2,525 23,475 +884
May13 120906 548.10 548.10 541.40 542.40 -3.20 1,311 6,087 +151
Aug13 120906 547.90 549.00 541.10 542.40 -4.00 286 3,200 +28
Total Volume and Open Interest 9,967 70,255 -52
Cotton(ICE)
Oct12 120906 75.42 75.60 74.95 75.59 +0.70 39 306 -9
Dec12 120906 75.48 76.19 74.80 75.99 +0.64 15,869 125,650 -1,080
Mar13 120906 76.49 77.12 75.73 76.98 +0.66 2,676 39,820 +584
May13 120906 77.57 78.13 76.80 78.04 +0.62 512 6,483 +182
Jul13 120906 78.65 79.20 77.86 79.15 +0.60 259 6,906 +130
Oct13 120906 80.15 80.15 80.15 80.15 +0.61 0 3 +0
Total Volume and Open Interest 19,830 182,616 +126
Lumber(CME)
Sep12 120906 285.0 287.1 283.7 286.0 +2.6 385 820 -240
Nov12 120906 279.7 282.9 278.2 279.4 +1.5 785 6,254 -246
Jan13 120906 294.0 296.7 293.0 295.8 +2.7 48 1,533 +6
Mar13 120906 305.6 307.5 303.5 306.2 +2.0 20 452 +17
Total Volume and Open Interest 1,238 9,086 -463
Crude Oil(NYM)
Oct12 120906 96.00 97.71 94.59 95.53 +0.17 256,147 255,354 -7,972
Nov12 120906 96.31 98.00 94.92 95.85 +0.16 73,509 172,995 +9,667
Dec12 120906 96.60 98.30 95.25 96.16 +0.13 71,846 203,667 +1,008
Jan13 120906 96.92 98.52 95.73 96.59 +0.10 24,946 109,142 -3,546
Feb13 120906 97.71 99.00 96.18 97.00 +0.07 10,997 42,167 +283
Mar13 120906 97.63 99.33 96.45 97.32 +0.04 11,640 56,481 -1,492
Apr13 120906 98.20 99.35 96.92 97.49 +0.02 6,548 25,530 +206
May13 120906 98.11 99.22 97.03 97.54 +0.01 4,754 21,627 +13
Jun13 120906 98.47 99.30 96.69 97.46 -0.01 16,213 81,466 +1,038
Jul13 120906 98.77 98.92 97.29 97.29 -0.02 2,440 28,099 -359
Aug13 120906 98.39 98.39 97.00 97.06 -0.02 1,902 19,545 +362
Sep13 120906 97.30 98.12 96.76 96.76 -0.02 2,697 27,874 +333
Oct13 120906 96.45 96.45 96.45 96.45 -0.02 1,251 16,661 +229
Nov13 120906 97.00 97.00 96.16 96.16 -0.01 1,048 19,845 +47
Dec13 120906 96.21 97.50 95.14 95.87 unch 19,880 156,944 +468
Jan14 120906 95.49 95.49 95.49 95.49 unch 118 21,404 +29
Total Volume and Open Interest 513,607 1,531,823 +729
e-miNY Crude Oil(NYM)
Sep12 120820 96.375 96.550 95.025 95.975 -0.025 6,395 4,351 -17
Oct12 120906 96.075 97.725 94.575 95.525 +0.175 7,145 5,326 +42
Nov12 120906 96.200 97.875 94.950 95.850 +0.150 193 2,451 -30
Dec12 120906 96.450 98.250 95.375 96.150 +0.125 276 3,615 +7
Jan13 120906 98.600 98.600 96.600 96.600 +0.100 90 784 +75
Feb13 120906 98.950 98.950 97.000 97.000 +0.075 1 74 +1
Mar13 120906 97.325 97.325 97.325 97.325 +0.050 1 6 +0
Apr13 120906 98.375 98.375 97.500 97.500 +0.025 0 2 +0
May13 120906 97.550 97.550 97.550 97.550 +0.025 0 1 +0
Jun13 120906 97.450 97.450 97.450 97.450 -0.025 0 39 +0
Total Volume and Open Interest 7,706 12,494 +95
Heating Oil(NYM)
Oct12 120906 313.26 317.19 312.13 314.25 +2.49 64,536 97,895 +836
Nov12 120906 313.00 317.17 312.53 314.25 +2.29 23,135 54,231 +1,294
Dec12 120906 313.25 317.05 312.52 314.11 +2.16 17,619 53,428 -214
Jan13 120906 313.65 316.82 312.63 313.78 +2.00 6,779 32,651 -213
Feb13 120906 312.50 315.55 312.45 312.45 +1.88 1,727 11,532 +12
Mar13 120906 309.50 313.21 309.50 310.28 +1.80 2,714 24,361 +607
Apr13 120906 308.43 310.47 306.37 307.54 +1.70 1,852 23,356 +352
May13 120906 309.61 309.70 308.98 308.98 +1.63 559 10,303 -22
Jun13 120906 307.01 309.53 306.53 306.53 +1.58 1,004 11,598 +373
Jul13 120906 305.48 305.48 305.48 305.48 +1.58 5 2,711 +2
Aug13 120906 304.93 304.93 304.93 304.93 +1.54 14 1,241 +0
Sep13 120906 304.82 304.82 304.82 304.82 +1.51 138 1,157 +76
Oct13 120906 305.02 305.02 305.02 305.02 +1.49 26 511 +6
Nov13 120906 305.22 305.22 305.22 305.22 +1.48 2 569 +0
Total Volume and Open Interest 120,149 330,184 +3,135
Gasoline(NYMEX)
Oct12 120906 295.99 302.03 295.77 299.10 +4.12 57,688 105,918 -2,310
Nov12 120906 286.32 291.38 286.25 287.79 +2.45 27,051 50,051 +2,489
Dec12 120906 280.34 284.68 279.00 280.67 +1.49 18,943 52,943 +1,236
Jan13 120906 278.08 281.81 276.92 277.84 +1.24 8,844 22,744 +643
Feb13 120906 278.38 281.23 275.51 277.32 +1.19 3,992 9,993 -357
Mar13 120906 277.78 282.06 276.78 278.12 +1.14 2,467 12,182 +517
Apr13 120906 293.13 295.74 289.96 291.94 +1.11 680 7,133 +183
May13 120906 290.56 290.56 290.56 290.56 +1.07 904 3,133 -115
Jun13 120906 288.08 291.39 287.94 287.94 +1.00 1,607 6,714 -316
Jul13 120906 284.66 284.66 284.66 284.66 +1.00 84 1,100 -9
Total Volume and Open Interest 122,429 283,824 +1,976
e-miNY RBOB Gasoline(NYM)
Oct12 120906 299.10 299.10 299.10 299.10 +4.10      
Nov12 120906 287.80 287.80 287.79 287.80 +2.50      
Dec12 120906 280.70 280.70 280.67 280.70 +1.50      
Jan13 120906 277.80 277.84 277.80 277.80 +1.20      
Total Volume and Open Interest      
Natural Gas(NYM)
Oct12 120906 2.799 2.866 2.742 2.776 -0.019 126,230 207,466 -226
Nov12 120906 2.938 2.999 2.879 2.910 -0.027 53,917 219,270 +2,137
Dec12 120906 3.180 3.232 3.122 3.151 -0.029 28,360 80,398 +4,140
Jan13 120906 3.320 3.370 3.267 3.293 -0.031 27,404 174,189 +2,858
Feb13 120906 3.324 3.399 3.290 3.317 -0.030 4,351 32,031 +74
Mar13 120906 3.339 3.388 3.290 3.309 -0.031 7,858 58,697 +822
Apr13 120906 3.334 3.355 3.280 3.306 -0.031 8,477 77,960 +1,479
May13 120906 3.359 3.385 3.327 3.344 -0.028 1,954 19,588 +431
Jun13 120906 3.424 3.430 3.373 3.390 -0.028 660 15,772 +7
Jul13 120906 3.458 3.477 3.419 3.435 -0.027 965 16,352 +31
Aug13 120906 3.443 3.491 3.438 3.454 -0.028 543 10,848 +38
Sep13 120906 3.472 3.498 3.448 3.457 -0.028 477 9,283 -14
Oct13 120906 3.504 3.529 3.471 3.487 -0.027 3,116 44,919 +1,112
Nov13 120906 3.604 3.636 3.591 3.597 -0.028 362 20,836 +93
Dec13 120906 3.815 3.840 3.783 3.801 -0.029 322 18,326 +3
Jan14 120906 3.915 3.944 3.902 3.902 -0.029 1,089 32,464 +296
Total Volume and Open Interest 270,849 1,101,920 +15,074
Brent Crude Oil(ICE)
Oct12 120906 113.67 115.15 112.55 113.49 +0.40 216,624 185,057 -22,609
Nov12 120906 113.62 114.70 112.15 113.09 +0.39 133,511 213,529 +1,050
Dec12 120906 112.72 114.20 111.87 112.67 +0.39 111,749 161,936 +2,801
Jan13 120906 112.35 113.80 111.56 112.30 +0.38 23,702 66,407 +1,218
Feb13 120906 111.94 113.31 111.21 111.87 +0.35 10,905 38,847 +849
Mar13 120906 111.53 112.90 110.70 111.42 +0.33 10,860 37,117 -50
Apr13 120906 111.24 112.42 110.30 110.96 +0.31 4,364 20,063 +405
May13 120906 110.79 111.92 109.83 110.48 +0.29 4,679 19,949 +220
Jun13 120906 110.35 111.43 109.36 110.00 +0.28 22,210 59,248 -220
Jul13 120906 110.85 110.85 109.54 109.54 +0.26 3,910 19,949 +930
Aug13 120906 109.08 109.08 109.08 109.08 +0.25 2,616 23,751 +877
Sep13 120906 108.56 108.56 108.56 108.56 +0.23 3,748 27,941 +854
Oct13 120906 108.05 108.05 108.05 108.05 +0.22 2,969 23,126 +921
Nov13 120906 107.57 108.56 107.57 107.57 +0.20 1,378 15,920 +74
Total Volume and Open Interest 583,270 1,172,075 -12,691
Gas Oil(ICE)
Sep12 120906 978.50 992.50 978.50 990.75 +9.25 47,581 76,600 -6,311
Oct12 120906 982.25 993.00 978.25 991.00 +9.25 93,649 133,935 -2,661
Nov12 120906 978.25 990.50 975.50 988.50 +9.75 52,736 88,271 +3,157
Dec12 120906 974.25 985.75 970.75 983.75 +9.50 35,940 75,180 +1,895
Jan13 120906 971.50 982.00 967.00 980.50 +9.50 12,981 43,087 +1,950
Feb13 120906 967.00 977.50 966.75 976.00 +9.50 3,474 22,789 +113
Mar13 120906 961.75 972.00 959.00 970.75 +9.50 3,985 20,079 -85
Apr13 120906 956.50 965.25 953.50 965.25 +9.00 1,583 16,447 +40
May13 120906 952.75 959.75 948.00 959.75 +9.00 1,023 10,929 +181
Jun13 120906 947.00 957.00 943.75 955.50 +9.00 4,291 37,966 +449
Total Volume and Open Interest 261,069 616,379 -941
Ethanol(CBOT)
Sep12 120906 2.515 2.539 2.515 2.539 +0.011 41 89 -74
Oct12 120906 2.522 2.546 2.515 2.536 +0.014 171 1,199 +12
Nov12 120906 2.530 2.553 2.524 2.535 +0.016 94 1,620 +4
Dec12 120906 2.518 2.550 2.518 2.533 +0.026 41 1,760 +2
Jan13 120906 2.528 2.543 2.521 2.525 +0.022 33 1,301 +9
Feb13 120906 2.517 2.520 2.516 2.518 +0.027 7 1,211 +1
Mar13 120906 2.531 2.531 2.516 2.520 +0.025 15 1,681 +13
Apr13 120906 2.542 2.545 2.532 2.534 +0.023 5 493 +4
Total Volume and Open Interest 431 11,246 -9
WTI Crude Oil(ICE)
Oct12 120906 95.81 97.72 94.59 95.53 +0.17 44,067 57,605 -899
Nov12 120906 96.13 97.96 94.94 95.85 +0.16 12,858 48,065 +1,754
Dec12 120906 96.46 98.24 95.33 96.16 +0.13 18,671 91,660 -1,575
Jan13 120906 97.33 98.38 95.78 96.59 +0.10 6,433 26,263 +1,050
Feb13 120906 97.64 98.70 96.35 97.00 +0.07 3,241 14,060 -404
Mar13 120906 98.27 99.18 96.63 97.32 +0.04 3,887 16,244 -996
Apr13 120906 98.43 99.10 97.49 97.49 +0.02 2,742 5,155 -866
May13 120906 98.47 99.10 97.54 97.54 +0.01 1,336 6,543 +59
Jun13 120906 98.40 99.22 97.42 97.46 -0.01 2,696 37,784 +460
Jul13 120906 97.29 97.29 97.29 97.29 -0.02 410 2,675 -45
Aug13 120906 97.06 97.06 97.06 97.06 -0.02 350 3,829 +11
Sep13 120906 96.76 96.76 96.76 96.76 -0.02 585 8,113 +83
Oct13 120906 96.45 96.45 96.45 96.45 -0.02 253 2,571 +33
Nov13 120906 96.16 96.16 96.16 96.16 -0.01 234 3,945 -48
Dec13 120906 96.82 97.33 95.75 95.87 unch 4,030 67,990 -1,446
Jan14 120906 95.49 95.49 95.49 95.49 unch 10 3,324 +1
Total Volume and Open Interest 102,920 480,607 -2,983
US Dollar Index(ICE)
Sep12 120906 81.255 81.455 81.005 81.033 -0.202 12,608 63,199 +322
Dec12 120906 81.600 81.765 81.300 81.302 -0.248 568 1,809 +274
Mar13 120906 81.702 81.702 81.702 81.702 -0.247      
Total Volume and Open Interest 13,176 65,008 +596
Australian Dollar(CME)
Sep12 120906 101.83 102.92 101.57 102.85 +1.04 168,029 180,571 -7,277
Dec12 120906 101.05 102.07 100.80 102.02 +1.03 6,745 8,650 +5,699
Mar13 120906 101.25 101.25 100.27 101.25 +0.98 0 5 +0
Total Volume and Open Interest 174,780 189,241 -1,574
British Pound(CME)
Sep12 120906 159.02 159.42 158.81 159.36 +0.32 112,806 123,686 +8,093
Dec12 120906 158.99 159.37 158.78 159.32 +0.32 7,900 9,906 +7,149
Mar13 120906 159.29 159.29 158.97 159.29 +0.32 34 109 +21
Total Volume and Open Interest 120,740 133,755 +15,263
Canadian Dollar(CME)
Sep12 120906 100.94 101.93 100.83 101.79 +0.87 106,147 152,825 +1,421
Dec12 120906 100.71 101.71 100.66 101.58 +0.87 7,363 16,203 +6,255
Mar13 120906 100.64 101.39 100.48 101.34 +0.86 22 1,625 +2
Jun13 120906 100.56 101.08 100.21 101.08 +0.87 28 473 +12
Total Volume and Open Interest 113,560 171,278 +7,690
Japanese Yen(CME)
Sep12 120906 127.55 127.58 126.52 126.81 -0.74 96,555 144,708 -8,113
Dec12 120906 127.63 127.68 126.64 126.92 -0.74 7,266 7,658 +4,509
Mar13 120906 127.06 127.81 127.06 127.06 -0.75 2 73 +2
Total Volume and Open Interest 103,827 152,452 -3,598
Swiss Franc(CME)
Sep12 120906 104.68 105.07 104.21 104.95 +0.29 42,336 54,765 -855
Dec12 120906 104.89 105.21 104.50 105.12 +0.27 772 1,182 +342
Mar13 120906 105.34 105.34 105.10 105.34 +0.24 0 2 +0
Total Volume and Open Interest 43,108 55,949 -513
EuroFX(CME)
Sep12 120906 126.04 126.54 125.62 126.48 +0.47 268,497 305,143 +113
Dec12 120906 126.18 126.67 125.76 126.61 +0.46 2,734 8,564 +445
Mar13 120906 126.70 126.77 126.31 126.77 +0.46 4 114 +2
Total Volume and Open Interest 271,242 314,363 +561
Mexican Peso(CME)
Sep12 120906 761.75 767.00 760.75 765.00 +2.75 41,017 178,134 +1,374
Oct12 120906 763.00 763.00 760.50 763.00 +2.50      
Total Volume and Open Interest 45,001 222,655 +4,491
Brazilian Real(CME)
Oct12 120906 488.70 491.95 488.05 490.75 +2.20 74 1,757 +60
Nov12 120906 488.25 488.70 485.65 488.25 +2.20 10 10 +10
Dec12 120906 483.50 485.85 483.50 485.85 +1.50 362 1,648 -16
Jan13 120906 484.30 484.30 482.80 484.30 +1.50      
Total Volume and Open Interest 446 15,754 +54
30-Year T-Bonds(CBOT)
Sep12 120906 149~300 149~300 148~140 148~200 -1~110 48,004 74,248 -20,547
Dec12 120906 150~260 150~280 149~050 149~120 -1~150 355,379 540,247 -9,322
Mar13 120906 149~120 149~240 148~090 148~090 -1~150 2 10 +2
Total Volume and Open Interest 403,385 614,505 -29,867
10-Year T-Notes(CBOT)
Sep12 120906 134~130 134~145 133~245 133~270 -0~185 119,286 52,103 -40,697
Dec12 120906 133~110 133~125 132~205 132~235 -0~200 1,158,873 1,533,188 -17,220
Mar13 120906 131~285 132~165 131~285 131~285 -0~200      
Total Volume and Open Interest 1,278,159 1,585,291 -57,917
5-Year T-Notes(CBOT)
Sep12 120906 124~106 124~109 124~067 124~070 -0~038 89,551 95,371 -29,483
Dec12 120906 124~067 124~072 124~025 124~030 -0~040 684,712 1,168,754 +3,295
Mar13 120906 124~026 124~066 124~026 124~026 -0~040 46 23 +23
Total Volume and Open Interest 774,309 1,264,148 -26,165
2 Year T-Notes(CBOT)
Sep12 120906 110~031 110~031 110~023 110~023 -0~007 50,276 64,331 -18,059
Dec12 120906 110~032 110~033 110~023 110~024 -0~008 305,581 948,591 +30,273
Mar13 120906 110~016 110~024 110~016 110~016 -0~008      
Total Volume and Open Interest 355,857 1,012,922 +12,214
Eurodollars(CME)
Sep12 120906 99.613 99.615 99.605 99.607 -0.007 96,949 783,808 -13,416
Dec12 120906 99.640 99.645 99.630 99.635 -0.010 151,020 938,696 +8,879
Mar13 120906 99.645 99.645 99.625 99.630 -0.015 169,315 733,496 +20,019
Jun13 120906 99.630 99.635 99.605 99.610 -0.025 151,543 662,177 -2,502
Sep13 120906 99.615 99.620 99.585 99.590 -0.030 129,163 713,950 +12,516
Dec13 120906 99.585 99.595 99.555 99.560 -0.035 153,186 657,356 -12,525
Mar14 120906 99.565 99.575 99.525 99.535 -0.040 148,000 590,001 +17,048
Jun14 120906 99.535 99.540 99.485 99.495 -0.045 121,113 453,401 -613
Sep14 120906 99.490 99.495 99.435 99.445 -0.050 108,928 383,024 +10,587
Dec14 120906 99.425 99.430 99.365 99.380 -0.050 99,677 393,916 +93
Mar15 120906 99.375 99.380 99.305 99.320 -0.060 94,512 373,438 +8,345
Jun15 120906 0.991 1.001 0.916 0.926 -0.070 73,934 385,656 +3,756
Sep15 120906 0.891 0.891 0.806 0.811 -0.080 72,397 278,005 +5,003
Dec15 120906 0.756 0.756 0.661 0.671 -0.085 63,285 213,088 +5,221
Mar16 120906 0.626 0.626 0.526 0.536 -0.085 50,112 127,584 +1,947
Jun16 120906 0.476 0.481 0.376 0.386 -0.090 41,133 116,244 +5,152
Sep16 120906 0.331 0.331 0.221 0.231 -0.095 33,383 91,662 -509
Dec16 120906 0.166 0.171 0.056 0.066 -0.095 33,225 94,102 +1,638
Total Volume and Open Interest 1,852,067 8,208,560 +74,631
30 Day Federal Funds(CBOT)
Sep12 120906 99.863 99.865 99.855 99.860 -0.005 2,240 64,107 +350
Oct12 120906 99.875 99.880 99.860 99.870 -0.005 978 57,755 +156
Nov12 120906 99.880 99.885 99.865 99.875 -0.005 3,999 48,198 -310
Dec12 120906 99.885 99.885 99.870 99.880 unch 1,379 30,030 +106
Jan13 120906 99.885 99.885 99.870 99.880 -0.005 1,634 19,691 +443
Feb13 120906 99.885 99.885 99.870 99.880 unch 1,580 19,607 +369
Total Volume and Open Interest 18,299 413,277 +1,716
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Sep12 120906 99.675 99.675 99.675 99.675 unch      
Dec12 120906 99.685 99.685 99.685 99.685 unch      
Mar13 120906 99.700 99.700 99.700 99.700 unch      
Jun13 120906 99.715 99.715 99.715 99.715 unch      
Sep13 120906 99.715 99.715 99.715 99.715 unch      
Dec13 120906 99.725 99.725 99.725 99.725 unch      
Mar14 120906 99.725 99.725 99.725 99.725 unch      
Jun14 120906 99.585 99.585 99.585 99.585 unch      
Sep14 120906 99.445 99.445 99.445 99.445 unch      
Dec14 120906 99.670 99.670 99.670 99.670 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Sep12 120905 99.68 99.68 99.68 99.68 unch 0 1,571 +0
Dec12 120905 99.68 99.68 99.68 99.68 unch 0 660 +0
Mar13 120905 99.70 99.70 99.70 99.70 unch 0 183 +0
Jun13 120905 99.71 99.71 99.71 99.71 unch 0 201 +0
Sep13 120905 99.71 99.71 99.71 99.71 unch 0 305 +0
Dec13 120905 99.72 99.72 99.72 99.72 unch 0 384 +0
Mar14 120905 99.72 99.72 99.72 99.72 unch 0 344 +0
Jun14 120905 99.58 99.58 99.58 99.58 unch      
Total Volume and Open Interest 0 3,652 +0
Japanese Gov't Bonds(SGX)
Sep12 120905 144.11 144.22 144.07 144.21 +0.09 6,520 15,544 -267
Dec12 120905 143.87 144.02 143.85 144.01 +0.09 4,304 1,647 +1,555
Mar13 120905 141.92 141.92 141.92 141.92 +0.09      
Total Volume and Open Interest 10,824 17,191 +1,288
Euro-Bund(EUREX)
Sep12 120906 143.00 143.01 142.31 142.66 -0.47 622,654 254,268 -350,197
Dec12 120906 141.28 141.28 140.12 140.17 -1.23 343,599 650,586 +331,908
Mar13 120906 142.61 142.61 141.60 141.60 -1.33 247 57,432 +20,200
Total Volume and Open Interest 2,324,437 962,286 +1,911
Euro-Bobl(EUREX)
Sep12 120906 127.41 127.41 126.90 127.20 -0.28 514,260 177,244 -262,374
Dec12 120906 125.73 125.73 125.12 125.15 -0.66 340,782 540,254 +198,785
Mar13 120906 125.15 125.15 125.15 125.15 -0.66      
Total Volume and Open Interest 1,554,105 717,498 -63,589
3-Mth Euribor(EUREX)
Sep12 120906 99.765 99.765 99.745 99.750 -0.010 0 2,749 -33
Dec12 120906 99.775 99.775 99.775 99.775 -0.015 1,998 2,442 +21
Mar13 120906 99.765 99.765 99.765 99.765 -0.020 0 1,255 +0
Total Volume and Open Interest 72 8,202 -12
Long Gilt(LIFFE)
Sep12 120906 121~29 121~29 121~09 121~09 -0~24 7,239 31,238 -1,026
Dec12 120906 120~30 120~31 120~06 120~09 -0~24 172,353 353,060 +3,540
Total Volume and Open Interest 179,592 384,298 +2,514
3-Mth Short Sterling(LIFFE)
Sep12 120906 99.34 99.36 99.34 99.35 +0.01 14,852 304,945 -6,126
Dec12 120906 99.42 99.43 99.40 99.42 +0.01 48,954 366,113 +3,131
Mar13 120906 99.45 99.47 99.44 99.45 unch 55,504 326,324 +9,632
Jun13 120906 99.46 99.49 99.45 99.45 -0.01 30,708 308,412 -839
Sep13 120906 99.47 99.48 99.44 99.44 -0.02 56,455 375,079 +13,238
Dec13 120906 99.44 99.46 99.40 99.41 -0.03 42,202 271,790 +5,962
Total Volume and Open Interest 381,965 2,746,389 +43,822
3-Mth Euribor(LIFFE)
Sep12 120906 99.760 99.765 99.740 99.750 -0.010 136,870 464,148 +8,272
Dec12 120906 99.790 99.795 99.765 99.775 -0.015 158,926 543,274 +1,918
Mar13 120906 99.780 99.790 99.755 99.765 -0.020 119,082 458,590 -3,110
Total Volume and Open Interest 920,023 3,759,262 +3,256
3-Mth Aus T-Bills(SFE)
Sep12 120906 96.47 96.49 96.43 96.44 -0.04 21,199 83,470 -11,073
Dec12 120906 96.91 96.97 96.85 96.86 -0.06 46,430 175,467 +6,235
Mar13 120906 97.16 97.24 97.09 97.10 -0.07 23,122 124,942 +1,181
Jun13 120906 97.21 97.28 97.15 97.16 -0.07 16,219 100,849 -3,894
Sep13 120906 97.17 97.23 97.11 97.12 -0.07 7,378 63,584 -3,493
Dec13 120906 97.11 97.15 97.02 97.05 -0.05 3,497 51,534 -230
Mar14 120906 97.02 97.08 96.95 96.97 -0.05 927 31,750 -310
Jun14 120906 96.96 96.98 96.88 96.90 -0.04 741 17,056 -622
Sep14 120906 96.89 96.89 96.82 96.82 -0.04 49 2,238 +39
Dec14 120906 96.82 96.82 96.74 96.74 -0.05 20 590 +10
Total Volume and Open Interest 119,592 651,519 -12,167
10-Year Aus T-Bonds(SFE)
Sep12 120906 97.05 97.08 96.99 97.00 -0.06 74,802 390,418 +17,802
Dec12 120906 97.06 97.07 97.00 97.00 -0.06 116 643 -8
Total Volume and Open Interest 74,918 391,061 +17,794
3-Year Aus T-Bonds(SFE)
Sep12 120906 97.64 97.71 97.56 97.58 -0.07 220,548 487,475 +8,726
Dec12 120906 97.73 97.76 97.64 97.65 -0.07 1,127 5,503 +706
Total Volume and Open Interest 221,675 492,978 +9,432
Gold(CMX)
Oct12 120906 1692.8 1713.8 1691.6 1703.2 +11.6 7,639 27,994 -879
Dec12 120906 1695.7 1716.9 1693.7 1705.6 +11.6 179,166 299,667 +5,979
Feb13 120906 1697.3 1715.5 1697.3 1707.9 +11.6 2,253 24,998 +901
Apr13 120906 1703.3 1719.0 1703.0 1710.0 +11.6 1,247 14,541 +234
Jun13 120906 1703.4 1721.3 1703.4 1712.1 +11.6 1,044 20,861 +145
Aug13 120906 1704.1 1723.7 1704.1 1714.1 +11.6 133 4,427 -3
Oct13 120906 1716.0 1727.3 1716.0 1716.3 +11.7 70 957 +50
Dec13 120906 1712.0 1728.0 1712.0 1718.7 +11.8 114 9,725 +18
Feb14 120906 1721.1 1721.1 1721.1 1721.1 +11.8 10 2,266 +1
Apr14 120906 1723.3 1723.3 1723.3 1723.3 +11.9 0 3,606 +0
Jun14 120906 1725.9 1725.9 1725.9 1725.9 +12.1 0 8,030 +0
Total Volume and Open Interest 191,827 444,489 +6,456
Silver(CMX)
Sep12 120906 3222.5 3286.5 3220.0 3261.9 +34.7 326 2,008 -95
Dec12 120906 3231.5 3304.0 3224.5 3267.4 +34.5 58,174 78,299 +1,020
Mar13 120906 3244.0 3310.0 3244.0 3274.2 +34.6 2,462 5,448 +505
May13 120906 3276.5 3277.6 3276.5 3277.6 +34.7 716 4,028 +11
Jul13 120906 3275.5 3302.5 3275.5 3280.3 +34.7 655 5,085 +114
Sep13 120906 3274.0 3285.5 3274.0 3283.2 +34.8 217 2,065 +18
Dec13 120906 3248.5 3315.0 3248.5 3286.4 +35.1 1,177 13,095 +336
Total Volume and Open Interest 64,271 119,504 +1,958
Platinum(NYMEX)
Oct12 120906 1574.4 1593.4 1565.0 1586.4 +10.8 14,894 46,515 -2,341
Jan13 120906 1575.0 1595.9 1570.0 1590.5 +11.1 3,693 7,677 +2,608
Apr13 120906 1574.0 1595.0 1574.0 1593.7 +11.3 45 782 +35
Jul13 120906 1594.7 1594.7 1594.7 1594.7 +11.3 0 1 +0
Total Volume and Open Interest 18,632 54,977 +302
Palladium(NYMEX)
Sep12 120906 642.55 650.30 642.55 647.00 +0.85 298 242 -31
Dec12 120906 644.00 652.40 641.55 647.75 +0.80 3,831 19,026 +384
Mar13 120906 647.75 652.65 646.30 649.50 +1.00 33 613 +6
Total Volume and Open Interest 4,168 19,901 +364
Copper(CMX)
Sep12 120906 352.55 354.40 349.90 352.35 -0.85 1,826 4,818 -1,028
Dec12 120906 352.15 353.90 349.25 351.65 -1.25 54,897 93,365 +354
Mar13 120906 352.45 354.30 350.50 352.50 -1.20 2,064 16,598 +4
May13 120906 352.55 354.40 352.50 353.00 -1.20 551 3,428 +351
Jul13 120906 353.95 354.35 351.00 353.35 -1.30 659 2,868 +251
Total Volume and Open Interest 60,836 136,512 -223
DJIA Index(CBOT)
Sep12 120906 13044 13290 13044 13275 +225 282 12,786 +31
Dec12 120906 13050 13195 13050 13195 +224 6 34 +3
Mar13 120906 13121 13121 12897 13121 +224      
Jun13 120906 13045 13045 12821 13045 +224      
Total Volume and Open Interest 288 12,820 +34
E-mini DJIA Index(CBOT)
Sep12 120906 13051 13288 13044 13275 +225 134,241 111,502 -5,952
Dec12 120906 12966 13207 12966 13195 +224 909 900 +537
Mar13 120906 12940 13121 12940 13121 +224 1 5 +0
Jun13 120906 13045 13045 13045 13045 +224 0 39 +0
Total Volume and Open Interest 135,151 112,446 -5,415
S & P 500(CME)
Sep12 120906 1403.50 1432.00 1403.50 1431.00 +27.50 14,996 224,430 +1,841
Dec12 120906 1411.00 1425.00 1409.50 1424.00 +27.60 567 15,718 +456
Mar13 120906 1417.20 1417.20 1413.20 1417.20 +27.70 0 1,390 +10
Jun13 120906 1410.10 1410.10 1406.10 1410.10 +27.70 0 131 +0
Total Volume and Open Interest 15,563 241,669 +2,307
S & P 500 E-Mini(Globex)
Sep12 120906 1403.50 1432.25 1403.25 1431.00 +27.50 1,680,397 3,014,306 -17,547
Dec12 120906 1397.25 1425.00 1396.75 1424.00 +27.50 28,492 81,223 +23,313
Total Volume and Open Interest 1,708,980 3,099,775 +5,793
NASDAQ 100(CME)
Sep12 120906 2767.50 2830.00 2767.50 2825.50 +58.00 708 21,531 -46
Dec12 120906 2786.00 2821.00 2786.00 2818.50 +58.00 8 104 +9
Mar13 120906 2813.00 2813.00 2755.00 2813.00 +58.00      
Total Volume and Open Interest 716 21,635 -37
NASDAQ 100 E-Mini(Globex)
Sep12 120906 2767.50 2829.50 2766.50 2825.50 +58.00 239,905 454,796 -14,272
Dec12 120906 2761.50 2822.50 2761.00 2818.50 +58.00 4,831 5,896 +3,881
Total Volume and Open Interest 244,736 460,702 -10,391
S & P Midcap 400(CME)
Sep12 120906 999.50 1002.00 999.20 999.20 +18.70 0 3,412 +0
Dec12 120906 995.90 995.90 977.20 995.90 +18.70      
Mar13 120906 993.90 993.90 975.20 993.90 +18.70      
Total Volume and Open Interest 0 3,412 +0
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Sep12 120906 8690 8865 8655 8850 +160 8,186 30,477 -522
Dec12 120906 8660 8815 8620 8805 +160 1,078 1,095 +521
Total Volume and Open Interest 9,264 31,572 -1
Nikkei 225(SGX)
Sep12 120906 8690 8730 8690 8690 +15 108,363 198,713 -2,910
Dec12 120906 8625 8660 8625 8625 +15 10,148 29,637 +6,722
Mar13 120906 8610 8610 8610 8610 +15 0 48 +0
Total Volume and Open Interest 118,726 242,150 +3,975
CAC 40(EURONEXT)
Sep12 120906 3410.0 3509.5 3405.0 3505.0 +104.0 109,890 338,631 -91
Oct12 120906 3395.0 3493.0 3395.0 3493.0 +104.5 188 10,629 +268
Nov12 120906 3490.0 3490.0 3490.0 3490.0 +104.0      
Total Volume and Open Interest 110,098 349,373 +178
Hang Seng Index(HKFE)
Sep12 120906 19087 19190 19025 19153 +86 43,603 91,126 -3,618
Oct12 120906 19068 19159 19000 19127 +94 166 838 +39
Total Volume and Open Interest 43,972 98,928 -3,566
DAX(EUREX)
Sep12 120906 6990.5 7174.5 6977.5 7158.5 +192.0 66,456 150,693 -4,558
Dec12 120906 6994.0 7175.5 6983.0 7161.5 +193.0 4,976 12,634 +1,024
Mar13 120906 6990.0 7177.5 6985.0 7163.0 +193.0 277 1,140 +32
Total Volume and Open Interest 121,305 164,467 -3,502
FT-SE 100(EURONEXT)
Sep12 120906 5664.00 5786.00 5662.00 5770.00 +113.00 99,419 635,723 +330
Dec12 120906 5641.50 5758.00 5641.50 5741.50 +112.50 2,772 12,020 +1,933
Mar13 120906 5619.50 5698.50 5619.50 5698.50 +113.00 0 227 +0
Total Volume and Open Interest 102,191 647,970 +2,263
SPI 200(SFE)
Sep12 120906 4284.0 4330.0 4272.0 4317.0 +35.0 29,159 279,301 +655
Dec12 120906 4290.0 4322.0 4288.0 4319.0 +35.0 391 6,950 +202
Mar13 120906 4283.0 4283.0 4283.0 4283.0 +35.0 0 1,365 +0
Total Volume and Open Interest 29,801 290,122 +814
GSCI(CME)
Sep12 120906 670.00 677.00 670.00 671.00 +2.80 150 9,034 -14
Oct12 120906 670.50 677.50 670.00 671.25 +2.55 9 11 +3
Nov12 120906 671.50 678.50 669.15 671.50 +2.30      
Total Volume and Open Interest 159 9,045 -11
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