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 Fri September 07, 2012
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Sep12 120907 1744.50 1747.50 1722.00 1731.75 -12.75 1,461 2,690 -581
Nov12 120907 1746.00 1752.00 1726.25 1736.50 -10.50 105,401 361,790 -7,811
Jan13 120907 1743.75 1751.25 1726.00 1735.75 -10.00 28,135 95,388 +554
Mar13 120907 1689.00 1691.25 1667.25 1680.75 -10.50 14,311 91,839 -768
May13 120907 1611.25 1612.75 1589.25 1599.00 -13.75 9,801 86,181 +724
Jul13 120907 1585.75 1586.00 1562.50 1569.75 -15.50 6,833 64,665 +162
Aug13 120907 1535.00 1540.50 1525.00 1527.75 -12.75 103 509 +25
Sep13 120907 1454.00 1459.25 1441.75 1447.00 -12.25 81 609 +16
Nov13 120907 1378.00 1380.50 1364.00 1367.75 -10.50 4,200 29,665 +385
Jan14 120907 1373.75 1382.75 1372.25 1372.25 -10.50 29 248 +22
Mar14 120907 1372.25 1382.75 1372.25 1372.25 -10.50 0 54 +0
May14 120907 1372.75 1383.25 1372.75 1372.75 -10.50 0 82 +0
Jul14 120907 1375.50 1386.25 1375.50 1375.50 -10.75 0 40 +0
Aug14 120907 1370.25 1381.00 1370.25 1370.25 -10.75      
Total Volume and Open Interest 170,376 735,456 -7,265
Soybean Meal(CBOT)
Sep12 120907 531.70 536.60 528.50 531.60 -0.20 3,064 3,181 -1,745
Oct12 120907 528.20 533.40 523.40 527.20 -1.10 12,038 43,644 -2,132
Dec12 120907 527.40 533.20 522.40 526.90 -1.20 38,205 116,792 -1,707
Jan13 120907 523.00 528.60 518.40 522.80 -1.50 2,397 20,215 +241
Mar13 120907 501.70 504.40 496.30 500.10 -2.00 2,034 16,852 +28
May13 120907 468.00 469.00 461.00 464.70 -4.30 3,810 20,480 +1,016
Jul13 120907 455.50 457.80 451.70 452.70 -5.10 2,642 15,126 +120
Aug13 120907 440.50 444.30 438.20 438.20 -6.10 139 895 +3
Sep13 120907 415.40 419.00 412.10 412.10 -5.70 41 1,028 +23
Oct13 120907 385.00 389.20 381.20 384.10 -2.70 16 2,425 +3
Total Volume and Open Interest 64,528 247,768 -4,139
Soybean Oil(CBOT)
Sep12 120907 56.33 56.46 56.01 56.07 -0.71 6,046 2,333 -2,624
Oct12 120907 56.84 57.19 56.15 56.24 -0.70 10,198 43,503 -1,544
Dec12 120907 57.40 57.65 56.58 56.66 -0.72 44,413 183,961 -983
Jan13 120907 57.37 57.83 56.81 56.90 -0.70 7,443 35,008 +92
Mar13 120907 57.80 58.05 57.08 57.17 -0.70 4,256 25,539 +982
May13 120907 57.65 57.79 56.97 57.10 -0.65 4,140 15,858 +722
Jul13 120907 57.37 57.72 56.78 56.93 -0.58 2,725 13,818 -23
Aug13 120907 56.79 57.05 56.42 56.56 -0.49 166 1,840 +30
Sep13 120907 56.20 56.20 55.82 55.82 -0.46 84 1,648 +18
Oct13 120907 54.76 55.07 54.58 54.67 -0.38 87 2,840 +19
Total Volume and Open Interest 79,876 334,682 -3,183
Canola(WCE)
Nov12 120907 638.3 644.6 636.6 640.6 +0.6 10,226 130,603 -24
Jan13 120907 642.0 647.6 640.5 644.5 +0.7 4,692 55,985 +1,041
Mar13 120907 641.2 647.2 641.2 645.5 +0.6 2,084 19,288 +1,429
May13 120907 629.2 637.2 629.2 633.9 +0.4 364 19,628 +212
Jul13 120907 619.8 626.6 619.8 625.7 unch 165 3,798 +24
Total Volume and Open Interest 18,069 233,057 +3,145
Corn(CBOT)
Sep12 120907 795.00 801.25 790.00 795.00 -2.25 8,436 8,255 -3,249
Dec12 120907 797.50 804.75 792.25 799.50 +1.00 130,880 706,511 -6,836
Mar13 120907 800.50 807.25 795.50 802.50 +1.00 24,263 187,094 +1,363
May13 120907 797.25 803.00 791.00 798.75 +1.50 8,788 53,826 +327
Jul13 120907 784.00 789.75 779.00 785.75 +1.25 8,775 105,767 -415
Sep13 120907 695.00 699.00 690.25 693.50 -2.25 651 15,422 +137
Dec13 120907 659.75 665.00 657.00 661.00 +0.50 4,078 85,019 +850
Mar14 120907 668.00 670.00 667.75 668.75 unch 20 1,724 +5
May14 120907 675.00 675.25 675.00 675.25 unch 4 453 +0
Jul14 120907 674.50 675.75 673.75 675.50 -0.25 7 1,030 +4
Total Volume and Open Interest 186,005 1,170,618 -7,773
Wheat(CBOT)
Sep12 120907 869.25 890.75 868.50 884.75 +12.75 1,024 1,365 -157
Dec12 120907 891.00 912.50 884.75 905.00 +13.25 46,704 266,938 -3,391
Mar13 120907 903.00 921.75 896.00 915.50 +11.75 13,299 70,964 -805
May13 120907 901.25 918.75 896.50 914.50 +10.25 2,550 17,098 +609
Jul13 120907 864.00 874.00 860.00 868.75 +4.50 2,092 52,011 +178
Sep13 120907 867.00 875.00 861.50 870.75 +5.00 210 1,850 +16
Total Volume and Open Interest 67,061 442,079 -3,063
Wheat(KCBT)
Sep12 120907 886.00 906.75 885.50 899.25 +11.75 405 1,339 -369
Dec12 120907 910.00 932.75 905.75 923.25 +11.75 10,684 96,639 -1,817
Mar13 120907 923.00 943.50 917.75 934.25 +11.25 3,773 23,821 +592
May13 120907 919.25 936.50 916.50 931.25 +10.50 457 8,745 +283
Jul13 120907 883.00 893.25 882.00 890.50 +6.50 237 13,457 +58
Sep13 120907 885.75 892.75 885.75 889.75 +6.25 24 808 +9
Total Volume and Open Interest 15,602 145,754 -1,242
Wheat(MGE)
Sep12 120907 939.75 940.75 939.75 940.75 +11.50 9 43 -5
Dec12 120907 947.25 964.75 944.00 958.00 +8.50 2,126 27,463 +229
Mar13 120907 956.25 973.25 954.25 966.75 +7.75 520 7,626 +9
May13 120907 965.50 979.00 961.25 973.25 +8.25 323 1,871 +138
Jul13 120907 967.75 981.00 964.25 976.75 +9.50 259 882 +247
Total Volume and Open Interest 3,344 40,723 +714
Oats(CBOT)
Sep12 120907 386.00 386.00 385.75 385.75 -0.25 10 29 -11
Dec12 120907 391.00 394.75 387.00 390.50 -0.50 951 10,150 -342
Mar13 120907 390.00 394.50 389.00 391.25 unch 44 1,005 +10
May13 120907 391.50 391.50 390.50 391.50 +1.00 1 47 +0
Total Volume and Open Interest 1,006 11,245 -343
Rough Rice(CBOT)
Sep12 120907 14.41 14.72 14.38 14.72 +0.34 30 75 -68
Nov12 120907 14.65 14.98 14.55 14.95 +0.33 734 11,755 +119
Jan13 120907 14.94 15.26 14.85 15.26 +0.32 23 1,335 +9
Mar13 120907 15.10 15.53 15.10 15.53 +0.33 3 129 +2
Total Volume and Open Interest 790 13,329 +62
Live Cattle(CME)
Oct12 120907 126.050 126.535 125.885 126.480 +0.430 23,209 114,267 -4,082
Dec12 120907 129.185 129.325 128.750 129.185 -0.015 16,874 88,020 +1,459
Feb13 120907 132.700 132.900 132.300 132.685 -0.050 5,816 38,624 +653
Apr13 120907 136.235 136.380 135.800 136.130 -0.155 3,890 32,453 +622
Jun13 120907 132.400 132.685 132.075 132.485 -0.090 1,734 12,650 +549
Aug13 120907 132.600 132.750 132.300 132.400 -0.050 946 5,227 +498
Total Volume and Open Interest 52,524 292,949 -290
Feeder Cattle(CME)
Sep12 120907 144.535 145.075 143.600 144.300 -0.330 1,004 5,957 -115
Oct12 120907 145.935 146.985 145.250 146.150 -0.100 2,905 13,962 -486
Nov12 120907 147.750 148.575 146.785 147.685 -0.140 1,462 6,376 +125
Jan13 120907 149.650 150.550 148.935 149.685 -0.140 1,032 4,859 +42
Mar13 120907 152.500 152.800 151.650 152.200 -0.200 511 1,733 +171
Apr13 120907 154.200 154.200 153.000 153.000 -0.400 45 648 +4
May13 120907 155.000 155.300 154.185 154.250 -0.400 58 1,071 -8
Total Volume and Open Interest 7,040 34,651 -246
Lean Hogs(CME)
Oct12 120907 71.680 71.785 70.385 71.350 -0.400 25,918 86,355 -344
Dec12 120907 70.930 71.135 70.050 70.500 -0.400 17,721 67,618 +1,564
Feb13 120907 78.830 78.850 77.700 78.000 -0.750 5,857 33,334 +268
Apr13 120907 87.200 87.200 86.300 86.350 -0.850 3,811 24,585 +1,289
May13 120907 95.600 96.000 95.200 96.000 unch 47 1,014 +9
Jun13 120907 99.250 99.250 98.500 98.750 -0.330 1,460 16,058 +44
Jul13 120907 98.450 98.450 98.180 98.400 -0.100 93 3,916 -22
Aug13 120907 98.150 98.150 97.635 97.785 -0.365 97 3,208 +14
Total Volume and Open Interest 55,090 238,269 +2,852
Class III Milk(CME)
Sep12 120907 18.86 18.92 18.78 18.85 -0.01 254 4,768 -36
Oct12 120907 19.57 19.61 19.30 19.45 -0.19 290 5,486 +142
Nov12 120907 19.79 19.85 19.47 19.71 -0.14 114 4,094 +20
Dec12 120907 19.80 19.80 19.52 19.71 -0.09 63 3,582 +12
Jan13 120907 19.60 19.68 19.39 19.61 -0.07 40 1,396 -4
Total Volume and Open Interest 831 25,770 +157
Cocoa(ICE)
Sep12 120907 2730 2730 2724 2724 -20 3 40 -3
Dec12 120907 2700 2705 2665 2676 -15 18,000 106,517 +2,632
Mar13 120907 2694 2701 2670 2680 -14 4,382 42,631 +824
May13 120907 2704 2704 2680 2687 -13 848 20,251 +142
Jul13 120907 2711 2711 2692 2693 -13 557 13,057 +38
Sep13 120907 2712 2714 2697 2699 -13 46 5,321 +1
Dec13 120907 2716 2718 2705 2705 -11 123 6,492 +26
Total Volume and Open Interest 23,988 202,083 +3,673
Coffee "C"(ICE)
Sep12 120907 161.75 162.70 161.75 162.70 +4.80 17 70 -17
Dec12 120907 159.60 163.70 158.50 163.05 +4.85 15,602 91,303 +510
Mar13 120907 162.10 167.15 162.10 166.55 +4.70 6,289 31,172 +1,141
May13 120907 165.70 169.60 165.55 169.20 +4.65 1,595 9,079 +421
Jul13 120907 168.30 172.15 167.90 171.75 +4.60 355 5,452 -9
Sep13 120907 170.90 174.30 170.90 174.30 +4.55 217 1,946 +76
Total Volume and Open Interest 24,232 141,009 +2,156
Orange Juice(ICE)
Sep12 120907 138.50 138.70 138.00 138.45 +3.15 36 269 -8
Nov12 120907 125.60 128.20 123.70 127.45 +2.40 1,506 18,126 +352
Jan13 120907 126.50 127.80 124.00 127.25 +2.40 263 2,186 -85
Mar13 120907 126.80 127.90 125.55 127.55 +2.45 174 2,130 +31
May13 120907 128.90 128.90 128.90 128.90 +2.30 52 744 +50
Jul13 120907 130.50 130.50 130.50 130.50 +2.45 0 18 +0
Total Volume and Open Interest 2,031 23,486 +340
Sugar #11(ICE)
Oct12 120907 19.00 19.60 18.96 19.38 +0.51 64,877 265,823 -8,414
Mar13 120907 19.67 20.13 19.59 19.91 +0.39 43,046 223,153 -1,093
May13 120907 19.71 20.22 19.71 19.95 +0.28 13,197 52,300 +3,208
Jul13 120907 19.79 20.28 19.79 20.02 +0.24 7,192 83,197 +243
Oct13 120907 20.30 20.58 20.17 20.34 +0.21 3,337 45,163 -109
Mar14 120907 20.80 21.00 20.66 20.79 +0.19 1,563 27,551 +201
May14 120907 20.66 20.85 20.61 20.66 +0.17 746 8,480 +330
Jul14 120907 20.50 20.67 20.45 20.53 +0.17 172 5,796 -18
Total Volume and Open Interest 134,423 722,655 -5,550
London Cocoa(LCE)
Sep12 120907 1726 1726 1704 1704 -14 1,546 14,564 -1,133
Dec12 120907 1741 1745 1713 1716 -19 8,818 69,413 -1,221
Mar13 120907 1734 1735 1702 1706 -19 3,278 60,341 +995
May13 120907 1735 1735 1711 1711 -18 1,129 23,398 -110
Jul13 120907 1731 1737 1717 1717 -17 324 14,202 -20
Sep13 120907 1735 1737 1723 1723 -15 539 8,416 -5
Dec13 120907 1739 1740 1719 1719 -18 102 8,235 -4
Total Volume and Open Interest 18,736 201,725 -1,498
London Sugar(LCE)
Oct12 120907 549.70 562.00 548.50 556.30 +10.40 4,704 15,704 -1,178
Dec12 120907 549.00 560.40 548.10 555.10 +9.60 3,380 17,112 +245
Mar13 120907 544.30 554.50 541.80 549.00 +8.80 2,831 24,141 +666
May13 120907 545.70 555.80 544.10 550.60 +8.20 1,064 6,796 +709
Aug13 120907 545.40 554.70 543.20 549.70 +7.30 431 3,257 +57
Total Volume and Open Interest 12,832 70,786 +531
Cotton(ICE)
Oct12 120907 75.60 76.50 75.37 75.72 +0.13 43 290 -16
Dec12 120907 75.80 77.00 75.55 76.30 +0.31 11,946 124,216 -1,434
Mar13 120907 76.79 77.88 76.53 77.18 +0.20 2,089 40,384 +564
May13 120907 77.96 78.90 77.96 78.27 +0.23 405 6,491 +8
Jul13 120907 78.90 79.85 78.75 79.41 +0.26 680 7,372 +466
Oct13 120907 80.43 80.43 80.43 80.43 +0.28 0 3 +0
Total Volume and Open Interest 15,287 182,237 -379
Lumber(CME)
Sep12 120907 287.6 288.0 284.2 284.3 -1.7 264 679 -141
Nov12 120907 281.9 281.9 273.1 275.0 -4.4 755 6,022 -232
Jan13 120907 294.7 295.9 288.0 290.7 -5.1 81 1,525 -8
Mar13 120907 302.8 306.3 298.1 301.0 -5.2 32 473 +21
Total Volume and Open Interest 1,133 8,726 -360
Crude Oil(NYM)
Oct12 120907 94.70 96.74 94.08 96.42 +0.89 233,044 244,577 -10,777
Nov12 120907 95.03 97.05 94.41 96.75 +0.90 68,463 185,457 +12,462
Dec12 120907 95.20 97.35 94.73 97.06 +0.90 59,634 203,236 -431
Jan13 120907 95.93 97.70 95.19 97.50 +0.91 22,935 106,513 -2,629
Feb13 120907 96.19 98.11 95.67 97.93 +0.93 11,983 42,603 +436
Mar13 120907 97.16 98.36 96.19 98.26 +0.94 13,421 55,881 -600
Apr13 120907 97.24 98.45 96.28 98.44 +0.95 5,669 26,298 +768
May13 120907 97.60 98.55 96.50 98.48 +0.94 4,495 22,340 +713
Jun13 120907 96.93 98.53 96.22 98.40 +0.94 23,861 83,380 +1,914
Jul13 120907 96.70 98.34 96.70 98.21 +0.92 3,169 27,931 -168
Aug13 120907 96.41 97.97 96.00 97.97 +0.91 3,281 20,526 +981
Sep13 120907 97.16 97.70 96.30 97.67 +0.91 4,019 27,871 -3
Oct13 120907 97.37 97.37 97.37 97.37 +0.92 2,096 16,520 -141
Nov13 120907 97.07 97.10 97.07 97.10 +0.94 2,361 20,180 +335
Dec13 120907 95.20 96.93 94.62 96.84 +0.97 29,204 156,047 -897
Jan14 120907 96.47 96.47 96.47 96.47 +0.98 410 21,522 +118
Total Volume and Open Interest 494,973 1,535,401 +3,578
e-miNY Crude Oil(NYM)
Sep12 120820 96.375 96.550 95.025 95.975 -0.025 3,807 3,910 -441
Oct12 120907 94.725 96.725 94.075 96.425 +0.900 7,529 5,331 +5
Nov12 120907 95.025 96.975 94.450 96.750 +0.900 220 2,471 +20
Dec12 120907 95.475 97.250 94.700 97.050 +0.900 624 3,578 -37
Jan13 120907 96.975 97.500 96.975 97.500 +0.900 344 1,002 +218
Feb13 120907 97.450 97.925 96.825 97.925 +0.925 2 73 -1
Mar13 120907 98.250 98.250 98.250 98.250 +0.925 2 8 +2
Apr13 120907 98.450 98.450 98.450 98.450 +0.950 0 2 +0
May13 120907 97.750 98.475 97.750 98.475 +0.925 0 1 +0
Jun13 120907 98.400 98.400 98.400 98.400 +0.950 0 39 +0
Total Volume and Open Interest 8,727 12,695 +201
Heating Oil(NYM)
Oct12 120907 313.29 316.98 311.10 314.89 +0.64 56,161 97,847 -48
Nov12 120907 312.89 316.86 311.21 315.07 +0.82 19,858 56,769 +2,538
Dec12 120907 312.92 316.60 311.25 314.99 +0.88 20,124 54,706 +1,278
Jan13 120907 314.00 316.15 311.03 314.66 +0.88 9,137 32,424 -227
Feb13 120907 313.50 313.97 309.82 313.38 +0.93 3,948 12,044 +512
Mar13 120907 311.10 311.70 307.94 311.30 +1.02 5,311 24,838 +477
Apr13 120907 308.08 308.97 307.75 308.62 +1.08 3,822 23,707 +351
May13 120907 309.49 310.41 309.25 310.06 +1.08 943 10,580 +277
Jun13 120907 307.68 308.40 304.80 307.68 +1.15 1,878 12,088 +490
Jul13 120907 306.10 306.70 306.10 306.70 +1.22 224 2,788 +77
Aug13 120907 306.22 306.22 306.22 306.22 +1.29 297 1,305 +64
Sep13 120907 306.14 306.14 306.14 306.14 +1.32 116 1,151 -6
Oct13 120907 306.34 306.34 306.34 306.34 +1.32 67 565 +54
Nov13 120907 306.54 306.54 306.54 306.54 +1.32 3 570 +1
Total Volume and Open Interest 122,568 336,132 +5,948
Gasoline(NYMEX)
Oct12 120907 298.35 305.41 298.09 301.96 +2.86 47,274 103,136 -2,782
Nov12 120907 286.25 292.08 286.25 289.92 +2.13 22,803 51,557 +1,506
Dec12 120907 279.14 283.93 279.06 282.45 +1.78 14,569 53,018 +75
Jan13 120907 276.31 280.59 276.10 279.59 +1.75 7,023 22,268 -476
Feb13 120907 275.73 279.88 275.31 279.07 +1.75 3,968 10,600 +607
Mar13 120907 276.67 280.77 276.05 280.00 +1.88 2,580 12,344 +162
Apr13 120907 291.55 293.92 290.32 293.74 +1.80 1,112 6,939 -194
May13 120907 291.02 292.31 291.02 292.31 +1.75 917 3,274 +141
Jun13 120907 287.44 289.75 286.86 289.69 +1.75 1,215 6,656 -58
Jul13 120907 286.41 286.41 286.41 286.41 +1.75 210 1,138 +38
Total Volume and Open Interest 102,490 283,195 -629
e-miNY RBOB Gasoline(NYM)
Oct12 120907 302.00 302.00 301.96 302.00 +2.90 1 1 +1
Nov12 120907 289.90 289.92 289.90 289.90 +2.10      
Dec12 120907 282.50 282.50 282.45 282.50 +1.80      
Jan13 120907 279.60 279.60 279.59 279.60 +1.80      
Total Volume and Open Interest 1 1 +1
Natural Gas(NYM)
Oct12 120907 2.747 2.765 2.666 2.682 -0.094 120,272 203,274 -4,192
Nov12 120907 2.880 2.899 2.803 2.833 -0.077 54,543 225,922 +6,652
Dec12 120907 3.123 3.136 3.055 3.079 -0.072 38,034 87,528 +7,130
Jan13 120907 3.277 3.278 3.200 3.225 -0.068 34,900 174,963 +774
Feb13 120907 3.290 3.298 3.245 3.253 -0.064 4,191 32,193 +162
Mar13 120907 3.293 3.293 3.230 3.245 -0.064 5,426 58,662 -35
Apr13 120907 3.288 3.288 3.229 3.243 -0.063 10,481 77,325 -635
May13 120907 3.296 3.313 3.275 3.288 -0.056 2,287 20,135 +547
Jun13 120907 3.350 3.358 3.317 3.336 -0.054 1,633 15,586 -186
Jul13 120907 3.390 3.390 3.350 3.381 -0.054 981 16,476 +124
Aug13 120907 3.407 3.421 3.382 3.401 -0.053 457 10,836 -12
Sep13 120907 3.410 3.412 3.385 3.404 -0.053 419 9,222 -61
Oct13 120907 3.450 3.452 3.417 3.434 -0.053 5,419 45,593 +674
Nov13 120907 3.532 3.557 3.524 3.547 -0.050 878 21,003 +167
Dec13 120907 3.763 3.763 3.745 3.753 -0.048 677 18,380 +54
Jan14 120907 3.823 3.865 3.823 3.854 -0.048 1,457 32,538 +74
Total Volume and Open Interest 283,583 1,113,241 +11,321
Brent Crude Oil(ICE)
Oct12 120907 112.80 114.65 112.34 114.25 +0.76 229,600 152,868 -32,189
Nov12 120907 112.44 114.24 112.00 113.76 +0.67 141,135 234,355 +20,826
Dec12 120907 112.02 113.79 111.61 113.26 +0.59 111,470 164,934 +2,998
Jan13 120907 111.52 113.39 111.29 112.87 +0.57 23,846 70,000 +3,593
Feb13 120907 111.11 112.95 110.90 112.42 +0.55 10,696 39,866 +1,019
Mar13 120907 110.68 112.31 110.44 111.94 +0.52 13,124 37,108 -9
Apr13 120907 110.56 111.83 109.99 111.45 +0.49 6,348 20,716 +653
May13 120907 110.12 111.31 109.54 110.94 +0.46 3,540 20,187 +238
Jun13 120907 109.68 110.99 109.05 110.44 +0.44 22,190 61,113 +1,865
Jul13 120907 109.98 109.98 109.98 109.98 +0.44 3,632 19,650 -299
Aug13 120907 109.51 109.51 109.51 109.51 +0.43 3,620 24,981 +1,230
Sep13 120907 108.98 108.98 108.98 108.98 +0.42 4,760 28,695 +754
Oct13 120907 108.46 108.46 108.46 108.46 +0.41 3,773 24,085 +959
Nov13 120907 107.98 107.98 107.98 107.98 +0.41 2,240 15,994 +74
Total Volume and Open Interest 611,726 1,174,331 +2,256
Gas Oil(ICE)
Sep12 120907 979.75 991.25 975.00 985.50 -5.25 43,691 66,551 -10,049
Oct12 120907 980.25 991.25 975.25 986.00 -5.00 104,607 127,190 -6,745
Nov12 120907 976.00 988.50 972.75 983.50 -5.00 51,584 94,641 +6,370
Dec12 120907 972.00 983.50 968.00 978.75 -5.00 43,740 79,771 +4,591
Jan13 120907 972.00 979.25 965.00 975.00 -5.50 14,212 43,412 +325
Feb13 120907 968.50 974.50 959.25 970.25 -5.75 4,743 21,930 -859
Mar13 120907 960.75 969.00 956.50 964.50 -6.25 6,030 20,238 +159
Apr13 120907 955.25 961.25 949.50 959.00 -6.25 4,895 15,952 -495
May13 120907 949.50 955.75 945.75 953.75 -6.00 3,236 11,426 +497
Jun13 120907 945.00 954.25 939.25 949.75 -5.75 5,807 39,538 +1,572
Total Volume and Open Interest 287,303 611,526 -4,853
Ethanol(CBOT)
Sep12 120906 2.515 2.539 2.515 2.539 +0.011 41 89 -74
Oct12 120907 2.535 2.535 2.503 2.512 -0.024 191 1,243 +44
Nov12 120907 2.528 2.528 2.505 2.509 -0.026 100 1,622 +2
Dec12 120907 2.551 2.551 2.515 2.515 -0.018 51 1,763 +3
Jan13 120907 2.520 2.520 2.504 2.511 -0.014 90 1,309 +8
Feb13 120907 2.530 2.530 2.493 2.503 -0.015 132 1,236 +25
Mar13 120907 2.520 2.521 2.496 2.509 -0.011 71 1,730 +49
Apr13 120907 2.529 2.531 2.515 2.522 -0.012 16 496 +3
Total Volume and Open Interest 841 11,327 +81
WTI Crude Oil(ICE)
Oct12 120907 94.78 96.75 94.08 96.42 +0.89 53,631 55,854 -1,751
Nov12 120907 95.02 97.05 94.40 96.75 +0.90 15,159 52,246 +4,181
Dec12 120907 95.57 97.30 94.79 97.06 +0.90 15,571 91,808 +148
Jan13 120907 96.36 97.71 95.31 97.50 +0.91 4,370 26,295 +32
Feb13 120907 97.50 97.98 95.64 97.93 +0.93 2,821 13,949 -111
Mar13 120907 96.95 98.26 96.95 98.26 +0.94 6,549 15,393 -851
Apr13 120907 97.79 98.44 97.29 98.44 +0.95 4,809 5,766 +611
May13 120907 97.20 98.48 96.50 98.48 +0.94 2,132 6,310 -233
Jun13 120907 97.82 98.50 97.29 98.40 +0.94 3,905 38,104 +320
Jul13 120907 98.21 98.21 98.21 98.21 +0.92 629 2,717 +42
Aug13 120907 97.97 97.97 97.97 97.97 +0.91 649 3,827 -2
Sep13 120907 97.67 97.67 97.67 97.67 +0.91 509 8,159 +46
Oct13 120907 97.37 97.37 97.37 97.37 +0.92 509 2,621 +50
Nov13 120907 97.10 97.10 97.10 97.10 +0.94 569 3,894 -51
Dec13 120907 95.65 96.87 94.75 96.84 +0.97 4,110 68,006 +16
Jan14 120907 96.47 96.47 96.47 96.47 +0.98 7 3,325 +1
Total Volume and Open Interest 117,095 483,370 +2,763
US Dollar Index(ICE)
Sep12 120907 81.120 81.140 80.140 80.235 -0.798 19,884 62,293 -906
Dec12 120907 81.350 81.395 80.330 80.433 -0.870 214 1,888 +79
Mar13 120907 80.832 80.832 80.832 80.832 -0.870      
Total Volume and Open Interest 20,098 64,181 -827
Australian Dollar(CME)
Sep12 120907 102.75 103.93 102.68 103.86 +1.01 149,768 179,509 -1,062
Dec12 120907 101.92 103.08 101.85 103.01 +0.99 6,622 14,259 +5,609
Mar13 120907 102.23 102.23 101.25 102.23 +0.98 4 7 +2
Total Volume and Open Interest 156,394 193,790 +4,549
British Pound(CME)
Sep12 120907 159.35 160.35 159.22 160.05 +0.69 102,832 125,817 +2,131
Dec12 120907 159.25 160.30 159.18 160.00 +0.68 1,098 10,294 +388
Mar13 120907 160.00 160.00 159.29 159.97 +0.68 55 164 +55
Total Volume and Open Interest 103,985 136,329 +2,574
Canadian Dollar(CME)
Sep12 120907 101.71 102.39 101.66 102.21 +0.42 107,474 146,170 -6,655
Dec12 120907 101.52 102.16 101.47 102.00 +0.42 11,465 25,062 +8,859
Mar13 120907 101.50 101.88 101.34 101.75 +0.41 38 1,631 +6
Jun13 120907 101.54 101.54 101.08 101.49 +0.41 10 474 +1
Total Volume and Open Interest 118,988 173,490 +2,212
Japanese Yen(CME)
Sep12 120907 126.83 128.19 126.54 127.76 +0.95 65,302 144,176 -532
Dec12 120907 126.85 128.29 126.65 127.86 +0.94 5,534 12,430 +4,772
Mar13 120907 126.96 128.20 126.96 128.01 +0.95 5 73 +0
Total Volume and Open Interest 70,841 156,692 +4,240
Swiss Franc(CME)
Sep12 120907 104.88 106.00 104.38 105.77 +0.82 47,844 54,168 -597
Dec12 120907 104.96 106.14 104.56 105.91 +0.79 1,429 1,737 +555
Mar13 120907 106.11 106.11 105.34 106.11 +0.77 0 2 +0
Total Volume and Open Interest 49,273 55,907 -42
EuroFX(CME)
Sep12 120907 126.34 128.20 126.27 127.98 +1.50 301,738 307,564 +2,421
Dec12 120907 126.43 128.31 126.41 128.10 +1.49 6,476 11,042 +2,478
Mar13 120907 126.70 128.25 126.70 128.25 +1.48 15 122 +8
Total Volume and Open Interest 308,230 319,270 +4,907
Mexican Peso(CME)
Sep12 120907 766.00 771.75 763.75 769.50 +4.50 42,770 175,927 -2,207
Oct12 120907 767.50 767.50 763.00 767.50 +4.50      
Total Volume and Open Interest 50,233 226,297 +3,642
Brazilian Real(CME)
Oct12 120907 489.85 490.75 489.85 489.85 -0.90 70 1,759 +2
Nov12 120907 488.35 488.35 488.25 488.35 +0.10 1 11 +1
Dec12 120907 486.80 486.80 485.85 486.80 +0.95 325 1,641 -7
Jan13 120907 485.25 485.25 484.30 485.25 +0.95      
Total Volume and Open Interest 396 15,750 -4
30-Year T-Bonds(CBOT)
Sep12 120907 148~170 150~010 147~210 148~170 -0~030 27,842 66,536 -7,712
Dec12 120907 149~090 150~280 148~100 149~090 -0~030 280,411 543,358 +3,111
Mar13 120907 147~250 149~100 147~250 148~060 -0~030 4 14 +4
Total Volume and Open Interest 308,257 609,908 -4,597
10-Year T-Notes(CBOT)
Sep12 120907 133~250 134~195 133~125 134~040 +0~090 41,638 38,595 -13,508
Dec12 120907 132~215 133~170 132~080 133~005 +0~090 865,230 1,531,319 -1,869
Mar13 120907 132~055 132~055 131~285 132~055 +0~090      
Total Volume and Open Interest 906,868 1,569,914 -15,377
5-Year T-Notes(CBOT)
Sep12 120907 124~067 124~117 124~044 124~093 +0~023 41,968 78,940 -16,431
Dec12 120907 124~026 124~080 124~000 124~055 +0~025 482,827 1,189,036 +20,282
Mar13 120907 124~051 124~051 124~026 124~051 +0~025 0 23 +0
Total Volume and Open Interest 524,795 1,267,999 +3,851
2 Year T-Notes(CBOT)
Sep12 120907 110~023 110~030 110~020 110~027 +0~004 22,545 49,780 -14,551
Dec12 120907 110~024 110~032 110~020 110~028 +0~004 144,412 936,876 -11,715
Mar13 120907 110~020 110~020 110~016 110~020 +0~004      
Total Volume and Open Interest 166,957 986,656 -26,266
Eurodollars(CME)
Sep12 120907 99.607 99.610 99.600 99.607 unch 88,346 787,756 +3,948
Dec12 120907 99.635 99.650 99.620 99.635 unch 107,357 936,134 -2,562
Mar13 120907 99.625 99.645 99.610 99.640 +0.010 99,415 732,184 -1,312
Jun13 120907 99.605 99.635 99.585 99.625 +0.015 103,061 655,106 -7,071
Sep13 120907 99.590 99.620 99.565 99.610 +0.020 107,299 700,955 -12,995
Dec13 120907 99.560 99.595 99.530 99.585 +0.025 90,356 654,737 -2,619
Mar14 120907 99.535 99.580 99.500 99.565 +0.030 77,536 591,993 +1,992
Jun14 120907 99.495 99.550 99.450 99.530 +0.035 74,558 449,646 -3,755
Sep14 120907 99.445 99.515 99.405 99.485 +0.040 64,226 383,961 +937
Dec14 120907 99.375 99.455 99.330 99.420 +0.040 61,953 395,431 +1,515
Mar15 120907 99.320 99.410 99.265 99.365 +0.045 59,635 379,914 +6,476
Jun15 120907 0.931 1.026 0.866 0.981 +0.055 53,154 389,930 +4,274
Sep15 120907 0.816 0.921 0.751 0.871 +0.060 35,193 278,040 +35
Dec15 120907 0.671 0.791 0.601 0.731 +0.060 28,820 213,251 +163
Mar16 120907 0.536 0.661 0.456 0.596 +0.060 23,683 130,657 +3,073
Jun16 120907 0.386 0.521 0.306 0.451 +0.065 17,219 117,296 +1,052
Sep16 120907 0.236 0.376 0.151 0.301 +0.070 12,870 92,051 +389
Dec16 120907 0.066 0.216 6.535 0.131 +0.065 12,973 94,429 +327
Total Volume and Open Interest 1,145,774 8,203,485 -5,075
30 Day Federal Funds(CBOT)
Sep12 120907 99.855 99.860 99.850 99.855 -0.005 3,428 63,980 -127
Oct12 120907 99.865 99.875 99.855 99.870 unch 846 57,718 -37
Nov12 120907 99.870 99.875 99.865 99.875 unch 657 48,196 -2
Dec12 120907 99.875 99.880 99.870 99.880 unch 637 29,853 -177
Jan13 120907 99.875 99.885 99.870 99.880 unch 651 19,633 -58
Feb13 120907 99.870 99.885 99.865 99.875 -0.005 1,812 20,514 +907
Total Volume and Open Interest 20,504 416,029 +2,752
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Sep12 120907 99.675 99.675 99.675 99.675 unch      
Dec12 120907 99.685 99.685 99.685 99.685 unch      
Mar13 120907 99.700 99.700 99.700 99.700 unch      
Jun13 120907 99.715 99.715 99.715 99.715 unch      
Sep13 120907 99.715 99.715 99.715 99.715 unch      
Dec13 120907 99.725 99.725 99.725 99.725 unch      
Mar14 120907 99.725 99.725 99.725 99.725 unch      
Jun14 120907 99.585 99.585 99.585 99.585 unch      
Sep14 120907 99.445 99.445 99.445 99.445 unch      
Dec14 120907 99.670 99.670 99.670 99.670 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Sep12 120907 99.67 99.68 99.67 99.68 unch 0 1,571 +0
Dec12 120907 99.69 99.69 99.68 99.68 unch 0 660 +0
Mar13 120907 99.70 99.70 99.70 99.70 unch 0 183 +0
Jun13 120907 99.71 99.71 99.71 99.71 unch 0 201 +0
Sep13 120907 99.71 99.71 99.71 99.71 unch 0 305 +0
Dec13 120907 99.72 99.72 99.72 99.72 unch 0 384 +0
Mar14 120907 99.72 99.72 99.72 99.72 unch 0 344 +0
Jun14 120907 99.58 99.58 99.58 99.58 unch      
Total Volume and Open Interest 0 3,652 +0
Japanese Gov't Bonds(SGX)
Sep12 120906 144.17 144.22 144.03 144.08 -0.13 6,071 14,983 -561
Dec12 120907 143.86 143.89 143.64 143.70 -0.19 7,679 11,513 +5,773
Mar13 120907 141.61 141.61 141.61 141.61 -0.19      
Total Volume and Open Interest 15,059 25,467 +4,744
Euro-Bund(EUREX)
Sep12 120906 143.00 143.01 142.31 142.66 -0.47 622,654 254,268 -350,197
Dec12 120907 140.17 140.77 139.43 140.65 +0.48 1,171,915 792,403 +141,817
Mar13 120907 141.50 142.20 140.88 142.12 +0.52 5,305 62,202 +4,770
Total Volume and Open Interest 1,829,856 859,497 -102,789
Euro-Bobl(EUREX)
Sep12 120906 127.41 127.41 126.90 127.20 -0.28 514,260 177,244 -262,374
Dec12 120907 125.19 125.38 124.84 125.32 +0.17 775,670 651,374 +111,120
Mar13 120907 125.32 125.32 125.32 125.32 +0.17 2 0 +0
Total Volume and Open Interest 1,201,453 660,941 -56,557
3-Mth Euribor(EUREX)
Sep12 120907 99.745 99.745 99.740 99.740 -0.010 0 2,749 +0
Dec12 120907 99.775 99.775 99.775 99.775 unch 0 2,442 +0
Mar13 120907 99.765 99.765 99.765 99.765 unch 0 1,255 +0
Total Volume and Open Interest 6 8,208 +6
Long Gilt(LIFFE)
Sep12 120907 121~01 121~22 120~17 121~18 +0~09 1,911 28,872 -2,366
Dec12 120907 120~09 120~22 119~14 120~18 +0~09 151,835 356,408 +3,348
Total Volume and Open Interest 153,746 385,280 +982
3-Mth Short Sterling(LIFFE)
Sep12 120907 99.34 99.35 99.32 99.35 unch 58,278 304,469 -476
Dec12 120907 99.41 99.42 99.38 99.40 -0.02 41,838 359,709 -6,404
Mar13 120907 99.44 99.45 99.40 99.43 -0.02 36,656 327,136 +812
Jun13 120907 99.44 99.46 99.41 99.44 -0.01 49,964 308,365 -47
Sep13 120907 99.44 99.46 99.39 99.43 -0.01 41,758 372,172 -2,907
Dec13 120907 99.40 99.42 99.36 99.40 -0.01 39,939 277,443 +5,653
Total Volume and Open Interest 419,282 2,748,553 +2,164
3-Mth Euribor(LIFFE)
Sep12 120907 99.745 99.750 99.740 99.740 -0.010 150,826 464,703 +555
Dec12 120907 99.765 99.780 99.760 99.775 unch 189,958 564,181 +20,907
Mar13 120907 99.760 99.770 99.740 99.765 unch 110,420 452,874 -5,716
Total Volume and Open Interest 1,116,824 3,788,462 +29,200
3-Mth Aus T-Bills(SFE)
Sep12 120907 96.44 96.45 96.41 96.43 -0.01 15,574 78,206 -5,264
Dec12 120907 96.85 96.86 96.73 96.75 -0.11 49,843 180,612 +5,145
Mar13 120907 97.09 97.11 96.98 97.00 -0.10 29,717 128,127 +3,185
Jun13 120907 97.14 97.18 97.05 97.07 -0.09 18,982 103,031 +2,182
Sep13 120907 97.10 97.12 97.01 97.03 -0.09 5,827 63,680 +96
Dec13 120907 97.02 97.05 96.95 96.95 -0.10 5,019 52,925 +1,391
Mar14 120907 96.97 96.97 96.88 96.88 -0.09 2,539 31,616 -134
Jun14 120907 96.87 96.88 96.81 96.81 -0.09 2,149 17,499 +443
Sep14 120907 96.74 96.74 96.73 96.74 -0.08 49 2,274 +36
Dec14 120907 96.66 96.66 96.66 96.66 -0.08 22 602 +12
Total Volume and Open Interest 129,731 658,610 +7,091
10-Year Aus T-Bonds(SFE)
Sep12 120907 96.99 97.01 96.88 96.89 -0.11 51,051 388,925 -1,493
Dec12 120907 96.99 97.00 96.90 96.90 -0.10 737 1,173 +530
Total Volume and Open Interest 51,788 390,098 -963
3-Year Aus T-Bonds(SFE)
Sep12 120907 97.57 97.58 97.44 97.46 -0.12 210,350 493,289 +5,814
Dec12 120907 97.63 97.64 97.52 97.52 -0.13 4,306 8,997 +3,494
Total Volume and Open Interest 214,656 502,286 +9,308
Gold(CMX)
Oct12 120907 1700.9 1742.0 1688.8 1738.0 +34.8 6,208 27,922 -72
Dec12 120907 1703.7 1745.4 1691.3 1740.5 +34.9 101,574 300,196 +529
Feb13 120907 1703.0 1744.5 1694.0 1742.8 +34.9 1,296 25,033 +35
Apr13 120907 1701.3 1745.6 1699.3 1744.9 +34.9 1,303 15,109 +568
Jun13 120907 1701.5 1747.5 1698.0 1747.0 +34.9 783 21,027 +166
Aug13 120907 1706.2 1749.0 1706.2 1749.0 +34.9 453 4,818 +391
Oct13 120907 1705.0 1751.2 1705.0 1751.2 +34.9 90 980 +23
Dec13 120907 1708.6 1754.3 1708.6 1753.6 +34.9 115 9,653 -72
Feb14 120907 1756.0 1756.0 1756.0 1756.0 +34.9 0 2,266 +0
Apr14 120907 1758.2 1758.2 1758.2 1758.2 +34.9 0 3,606 +0
Jun14 120907 1760.7 1760.7 1760.7 1760.7 +34.8 15 8,045 +15
Total Volume and Open Interest 113,942 444,095 -394
Silver(CMX)
Sep12 120907 3257.0 3368.5 3203.0 3363.3 +101.4 367 1,830 -178
Dec12 120907 3270.0 3377.5 3200.5 3369.0 +101.6 32,363 77,767 -532
Mar13 120907 3255.0 3382.0 3210.0 3376.0 +101.8 846 5,675 +227
May13 120907 3234.0 3379.5 3218.0 3379.5 +101.9 259 4,040 +12
Jul13 120907 3242.5 3382.2 3242.5 3382.2 +101.9 99 5,100 +15
Sep13 120907 3263.0 3385.2 3263.0 3385.2 +102.0 9 2,062 -3
Dec13 120907 3253.5 3392.0 3253.5 3388.7 +102.3 455 13,308 +213
Total Volume and Open Interest 34,709 119,285 -219
Platinum(NYMEX)
Oct12 120907 1583.9 1606.5 1561.7 1596.3 +9.9 14,186 44,703 -1,812
Jan13 120907 1588.1 1610.2 1566.5 1600.5 +10.0 4,385 9,577 +1,900
Apr13 120907 1569.7 1603.7 1569.7 1603.7 +10.0 37 789 +7
Jul13 120907 1604.7 1604.7 1604.7 1604.7 +10.0 0 1 +0
Total Volume and Open Interest 18,608 55,072 +95
Palladium(NYMEX)
Sep12 120907 644.50 656.40 644.50 654.00 +7.00 14 197 -45
Dec12 120907 647.75 656.60 640.05 654.75 +7.00 2,238 18,967 -59
Mar13 120907 645.50 656.50 645.50 656.45 +6.95 2 611 -2
Total Volume and Open Interest 2,260 19,793 -108
Copper(CMX)
Sep12 120907 352.65 365.85 352.65 365.60 +13.25 1,357 4,077 -741
Dec12 120907 350.90 365.25 350.45 364.50 +12.85 58,719 96,833 +3,468
Mar13 120907 351.50 365.50 351.35 365.25 +12.75 4,844 16,721 +123
May13 120907 355.55 365.80 355.55 365.70 +12.70 1,419 3,887 +459
Jul13 120907 360.25 365.90 359.60 365.80 +12.45 1,403 3,734 +866
Total Volume and Open Interest 69,195 140,623 +4,111
DJIA Index(CBOT)
Sep12 120907 13280 13321 13275 13296 +21 132 12,745 -41
Dec12 120907 13260 13260 13185 13216 +21 15 40 +6
Mar13 120907 13141 13141 13121 13141 +20      
Jun13 120907 13065 13065 13045 13065 +20      
Total Volume and Open Interest 147 12,785 -35
E-mini DJIA Index(CBOT)
Sep12 120907 13276 13324 13263 13296 +21 104,430 110,744 -758
Dec12 120907 13201 13262 13179 13216 +21 241 995 +95
Mar13 120907 13141 13141 13141 13141 +20 1 6 +1
Jun13 120907 13065 13065 13065 13065 +20 0 39 +0
Total Volume and Open Interest 104,672 111,784 -662
S & P 500(CME)
Sep12 120907 1431.40 1438.50 1430.40 1438.20 +7.20 8,667 224,722 +292
Dec12 120907 1426.30 1431.20 1425.70 1431.20 +7.20 1,891 16,709 +991
Mar13 120907 1424.30 1424.30 1422.20 1424.30 +7.10 101 1,389 -1
Jun13 120907 1417.20 1417.20 1415.10 1417.20 +7.10 359 456 +325
Total Volume and Open Interest 11,018 243,276 +1,607
S & P 500 E-Mini(Globex)
Sep12 120907 1431.00 1438.75 1430.50 1438.25 +7.25 1,429,039 2,997,724 -16,582
Dec12 120907 1423.75 1431.75 1423.25 1431.25 +7.25 10,143 87,166 +5,943
Total Volume and Open Interest 1,439,389 3,089,266 -10,509
NASDAQ 100(CME)
Sep12 120907 2827.80 2836.00 2818.00 2823.00 -2.50 230 21,288 -243
Dec12 120907 2813.00 2820.00 2811.00 2816.00 -2.50 10 106 +2
Mar13 120907 2810.50 2813.00 2810.50 2810.50 -2.50      
Total Volume and Open Interest 240 21,394 -241
NASDAQ 100 E-Mini(Globex)
Sep12 120907 2826.50 2836.30 2817.00 2823.00 -2.50 216,605 453,590 -1,206
Dec12 120907 2823.00 2829.50 2810.50 2816.00 -2.50 1,201 6,583 +687
Total Volume and Open Interest 217,810 460,183 -519
S & P Midcap 400(CME)
Sep12 120907 1000.00 1009.00 1000.00 1004.50 +5.30 182 3,594 +182
Dec12 120907 1001.40 1001.40 995.90 1001.40 +5.50      
Mar13 120907 999.40 999.40 993.90 999.40 +5.50      
Total Volume and Open Interest 182 3,594 +182
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Sep12 120907 8855 8940 8810 8875 +25 7,004 29,866 -611
Dec12 120907 8810 8885 8765 8835 +30 778 1,928 +833
Total Volume and Open Interest 7,782 31,794 +222
Nikkei 225(SGX)
Sep12 120907 8690 8885 8690 8885 +195 91,139 204,041 +5,328
Dec12 120907 8625 8820 8625 8820 +195 5,518 33,771 +4,134
Mar13 120907 8810 8810 8810 8810 +200 0 48 +0
Total Volume and Open Interest 97,303 252,238 +10,088
CAC 40(EURONEXT)
Sep12 120907 3505.5 3562.5 3505.5 3520.5 +15.5 140,769 337,557 -1,074
Oct12 120907 3497.0 3549.5 3497.0 3508.0 +15.0 3,896 10,702 +73
Nov12 120907 3505.5 3505.5 3505.5 3505.5 +15.5      
Total Volume and Open Interest 144,708 348,382 -991
Hang Seng Index(HKFE)
Sep12 120907 19499 19880 19423 19868 +715 62,525 90,237 -889
Oct12 120907 19464 19850 19400 19840 +713 834 1,268 +430
Total Volume and Open Interest 63,713 98,544 -384
DAX(EUREX)
Sep12 120907 7166.0 7250.0 7165.0 7222.5 +64.0 146,880 153,192 +2,499
Dec12 120907 7175.0 7251.0 7175.0 7225.0 +63.5 4,370 14,009 +1,375
Mar13 120907 7177.0 7250.0 7177.0 7227.0 +64.0 429 1,247 +107
Total Volume and Open Interest 151,679 168,448 +3,981
FT-SE 100(EURONEXT)
Sep12 120907 5784.00 5807.50 5770.50 5784.50 +14.50 110,657 641,071 +5,348
Dec12 120907 5757.00 5775.00 5749.00 5755.50 +14.00 4,092 13,335 +1,315
Mar13 120907 5717.00 5717.00 5713.50 5713.50 +15.00 23 227 +0
Total Volume and Open Interest 114,772 654,633 +6,663
SPI 200(SFE)
Sep12 120907 4318.0 4370.0 4316.0 4331.0 +14.0 33,520 285,980 +6,679
Dec12 120907 4329.0 4372.0 4325.0 4333.0 +14.0 141 7,048 +98
Mar13 120907 4297.0 4297.0 4297.0 4297.0 +14.0 0 1,365 +0
Total Volume and Open Interest 33,662 296,898 +6,776
GSCI(CME)
Sep12 120907 676.50 677.65 668.75 677.65 +6.65 245 9,160 +126
Oct12 120907 677.50 678.25 669.00 678.00 +6.75 60 39 +28
Nov12 120907 678.50 678.50 669.50 678.50 +7.00      
Total Volume and Open Interest 305 9,199 +154
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

Quotes and Charts! https://www.mrci.com/ohlc/ohlc-all.php

MRCI is delighted to provide our new Futures SuperCharts via End-of-Day Commodity Quotes pages.

There are now links not only to the Nearby Weekly and Monthly charts for each particular commodity but also to the daily Superchart for each delivery month --- over which you can even hover!

No more toggling from one section to another.  Now MRCI's tables of daily OHLC, volume, and open interest data offer you immediate access to the relevant charts

--- all in one place and at your fingertips.  Try it --- you'll like it!

To learn more about the features of Futures SuperCharts, please visit: https://www.mrci.com/tutorials/supercharts.pdf