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 Mon September 10, 2012
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Sep12 120910 1715.00 1732.00 1711.75 1713.00 -18.75 1,210 2,173 -517
Nov12 120910 1728.00 1744.25 1716.00 1718.75 -17.75 106,329 361,042 -748
Jan13 120910 1727.25 1743.00 1716.75 1718.25 -17.50 26,094 96,714 +1,326
Mar13 120910 1673.50 1686.00 1661.50 1662.50 -18.25 17,278 93,096 +1,257
May13 120910 1590.00 1605.25 1581.25 1583.00 -16.00 10,526 85,932 -249
Jul13 120910 1565.00 1577.75 1552.25 1553.50 -16.25 8,911 64,957 +292
Aug13 120910 1520.00 1530.75 1515.00 1516.75 -11.00 222 606 +97
Sep13 120910 1435.25 1447.00 1432.75 1435.75 -11.25 231 710 +101
Nov13 120910 1365.00 1373.00 1353.00 1354.75 -13.00 2,227 29,421 -244
Jan14 120910 1359.00 1372.25 1358.75 1358.75 -13.50 17 265 +17
Mar14 120910 1358.75 1372.25 1358.75 1358.75 -13.50 0 54 +0
May14 120910 1356.25 1372.75 1356.25 1356.25 -16.50 0 82 +0
Jul14 120910 1359.25 1375.50 1359.25 1359.25 -16.25 0 40 +0
Aug14 120910 1354.00 1370.25 1354.00 1354.00 -16.25      
Total Volume and Open Interest 173,058 736,797 +1,341
Soybean Meal(CBOT)
Sep12 120910 528.70 534.80 527.00 527.20 -4.40 1,963 2,453 -728
Oct12 120910 525.50 529.80 520.40 521.00 -6.20 13,593 42,296 -1,348
Dec12 120910 524.90 529.30 518.50 519.40 -7.50 37,962 117,285 +493
Jan13 120910 517.00 524.40 514.40 515.30 -7.50 3,909 20,264 +49
Mar13 120910 496.00 501.60 491.40 492.40 -7.70 3,219 16,981 +129
May13 120910 464.00 466.10 457.60 458.00 -6.70 3,854 20,918 +438
Jul13 120910 450.00 455.00 446.10 446.20 -6.50 2,973 15,522 +396
Aug13 120910 438.90 438.90 432.00 432.00 -6.20 65 892 -3
Sep13 120910 409.50 412.10 405.70 405.70 -6.40 19 1,037 +9
Oct13 120910 381.90 384.10 377.80 378.50 -5.60 13 2,425 +0
Total Volume and Open Interest 67,625 247,213 -555
Soybean Oil(CBOT)
Sep12 120910 55.91 56.35 55.76 55.96 -0.11 3,883 1,861 -472
Oct12 120910 56.11 56.60 55.83 56.14 -0.10 11,244 43,552 +49
Dec12 120910 56.57 57.06 56.22 56.56 -0.10 46,680 183,238 -723
Jan13 120910 56.81 57.28 56.52 56.80 -0.10 7,469 34,770 -238
Mar13 120910 57.00 57.53 56.90 57.08 -0.09 5,399 26,305 +766
May13 120910 56.75 57.47 56.75 57.02 -0.08 4,981 16,387 +529
Jul13 120910 56.81 57.35 56.69 56.88 -0.05 3,020 13,710 -108
Aug13 120910 56.74 56.89 56.51 56.51 -0.05 139 1,920 +80
Sep13 120910 56.21 56.29 55.73 55.80 -0.02 23 1,653 +5
Oct13 120910 54.66 54.90 54.47 54.56 -0.11 37 2,833 -7
Total Volume and Open Interest 82,994 334,537 -145
Canola(WCE)
Nov12 120910 641.4 644.5 633.2 634.7 -5.9 7,144 131,176 +573
Jan13 120910 645.0 648.0 637.6 638.7 -5.8 2,960 57,107 +1,122
Mar13 120910 644.2 648.4 638.7 639.6 -5.9 436 19,366 +78
May13 120910 631.0 636.3 628.7 628.7 -5.2 242 19,590 -38
Jul13 120910 621.1 625.7 620.8 621.1 -4.6 245 3,910 +112
Total Volume and Open Interest 11,285 235,150 +2,093
Corn(CBOT)
Sep12 120910 793.50 800.75 779.00 781.00 -14.00 3,779 6,531 -1,724
Dec12 120910 798.25 806.50 781.00 783.25 -16.25 126,284 700,842 -5,669
Mar13 120910 801.25 809.00 784.50 787.25 -15.25 31,205 187,199 +105
May13 120910 795.00 804.75 781.00 784.25 -14.50 10,498 55,309 +1,483
Jul13 120910 785.75 792.00 768.25 771.00 -14.75 11,916 105,295 -472
Sep13 120910 691.00 696.00 682.00 685.75 -7.75 2,398 16,374 +952
Dec13 120910 658.00 664.00 652.00 656.25 -4.75 5,734 86,878 +1,859
Mar14 120910 670.00 670.00 662.00 664.25 -4.50 51 1,743 +19
May14 120910 675.00 675.25 669.75 669.75 -5.50 64 500 +47
Jul14 120910 674.00 675.50 670.75 670.75 -4.75 11 1,033 +3
Total Volume and Open Interest 191,990 1,167,256 -3,362
Wheat(CBOT)
Sep12 120910 884.75 891.25 868.25 868.25 -16.50 462 1,119 -246
Dec12 120910 903.00 917.50 887.00 889.75 -15.25 58,021 263,870 -3,068
Mar13 120910 912.25 927.00 898.75 901.50 -14.00 18,166 71,411 +447
May13 120910 913.25 925.50 900.00 901.25 -13.25 3,934 17,980 +882
Jul13 120910 864.25 875.00 860.50 866.25 -2.50 3,565 52,263 +252
Sep13 120910 865.00 875.25 863.75 867.25 -3.50 372 1,888 +38
Total Volume and Open Interest 86,446 441,180 -899
Wheat(KCBT)
Sep12 120910 899.00 899.25 884.50 884.50 -14.75 250 686 -653
Dec12 120910 921.00 934.50 904.00 904.50 -18.75 11,974 98,393 +1,754
Mar13 120910 933.00 942.00 915.75 915.75 -18.50 3,272 24,113 +292
May13 120910 931.75 938.00 914.75 915.25 -16.00 845 9,008 +263
Jul13 120910 889.25 896.25 881.25 881.25 -9.25 538 13,647 +190
Sep13 120910 889.00 895.00 882.25 882.25 -7.50 64 841 +33
Total Volume and Open Interest 16,976 147,639 +1,885
Wheat(MGE)
Sep12 120910 935.00 936.00 927.25 927.25 -13.50 2 41 -2
Dec12 120910 953.75 964.00 933.75 935.25 -22.75 2,917 27,857 +394
Mar13 120910 964.75 971.50 944.50 945.25 -21.50 639 7,847 +221
May13 120910 974.75 975.75 950.50 952.00 -21.25 142 1,873 +2
Jul13 120910 975.00 978.50 954.50 956.00 -20.75 97 898 +16
Total Volume and Open Interest 3,875 41,370 +647
Oats(CBOT)
Sep12 120910 374.50 385.75 374.50 379.50 -6.25 1 25 -4
Dec12 120910 391.00 391.00 383.00 386.50 -4.00 317 10,079 -71
Mar13 120910 390.25 393.00 386.75 389.00 -2.25 37 1,015 +10
May13 120910 390.00 391.50 386.00 389.25 -2.25 0 47 +0
Total Volume and Open Interest 360 11,185 -60
Rough Rice(CBOT)
Sep12 120910 14.73 14.74 14.53 14.53 -0.18 12 75 +0
Nov12 120910 14.97 14.98 14.77 14.77 -0.18 1,031 12,078 +323
Jan13 120910 15.19 15.24 15.08 15.09 -0.18 155 1,435 +100
Mar13 120910 15.35 15.53 15.35 15.35 -0.18 12 139 +10
Total Volume and Open Interest 1,210 13,762 +433
Live Cattle(CME)
Oct12 120910 126.535 126.635 125.730 125.750 -0.730 22,541 111,534 -2,733
Dec12 120910 129.380 129.380 128.825 129.200 +0.015 15,562 90,516 +2,496
Feb13 120910 132.685 132.785 132.000 132.285 -0.400 7,208 39,961 +1,337
Apr13 120910 136.200 136.285 135.685 136.035 -0.095 3,523 33,386 +933
Jun13 120910 132.485 132.535 132.035 132.285 -0.200 2,228 13,443 +793
Aug13 120910 132.450 132.650 132.130 132.450 +0.050 601 5,522 +295
Total Volume and Open Interest 51,728 296,106 +3,157
Feeder Cattle(CME)
Sep12 120910 144.500 145.050 144.000 144.950 +0.650 1,294 5,587 -370
Oct12 120910 146.035 146.850 145.650 146.575 +0.425 4,189 13,030 -932
Nov12 120910 147.535 148.200 147.185 148.075 +0.390 1,771 6,529 +153
Jan13 120910 149.630 150.075 149.150 149.935 +0.250 646 4,873 +14
Mar13 120910 152.200 152.450 151.850 152.380 +0.180 203 1,803 +70
Apr13 120910 153.535 153.950 153.485 153.950 +0.950 40 637 -11
May13 120910 154.750 155.200 154.100 155.200 +0.950 44 1,084 +13
Total Volume and Open Interest 8,206 33,605 -1,046
Lean Hogs(CME)
Oct12 120910 71.300 73.000 71.300 72.580 +1.230 27,281 84,446 -1,909
Dec12 120910 70.650 71.635 70.385 71.580 +1.080 19,486 70,196 +2,578
Feb13 120910 77.950 78.250 77.475 78.080 +0.080 4,958 33,770 +436
Apr13 120910 86.285 86.385 85.500 85.785 -0.565 2,387 24,317 -268
May13 120910 95.100 95.400 94.680 95.400 -0.600 26 1,015 +1
Jun13 120910 98.350 98.750 97.700 98.135 -0.615 1,224 16,135 +77
Jul13 120910 97.750 98.450 97.450 98.035 -0.365 100 3,930 +14
Aug13 120910 97.535 97.635 97.100 97.250 -0.535 277 3,381 +173
Total Volume and Open Interest 55,828 239,405 +1,136
Class III Milk(CME)
Sep12 120910 18.81 18.85 18.76 18.78 -0.07 167 4,745 -23
Oct12 120910 19.35 19.45 18.81 19.01 -0.44 451 5,310 -176
Nov12 120910 19.63 19.71 19.37 19.37 -0.34 110 4,082 -12
Dec12 120910 19.60 19.71 19.30 19.37 -0.34 115 3,570 -12
Jan13 120910 19.53 19.61 19.32 19.35 -0.26 79 1,424 +28
Total Volume and Open Interest 1,130 25,690 -80
Cocoa(ICE)
Sep12 120910 2660 2711 2660 2696 -28 6 39 -1
Dec12 120910 2659 2670 2582 2653 -23 18,060 106,008 -509
Mar13 120910 2668 2668 2590 2660 -20 6,548 43,786 +1,155
May13 120910 2661 2677 2603 2669 -18 1,203 20,478 +227
Jul13 120910 2653 2684 2609 2677 -16 270 12,992 -65
Sep13 120910 2659 2689 2615 2683 -16 157 5,290 -31
Dec13 120910 2663 2692 2620 2687 -18 111 6,509 +17
Total Volume and Open Interest 28,884 204,878 +2,795
Coffee "C"(ICE)
Sep12 120910 173.50 173.50 173.40 173.40 +10.70 14 63 -7
Dec12 120910 163.70 174.35 163.25 173.65 +10.60 20,029 92,777 +1,474
Mar13 120910 166.60 177.50 166.60 177.00 +10.45 5,271 32,016 +844
May13 120910 170.00 180.00 170.00 179.65 +10.45 1,436 9,456 +377
Jul13 120910 173.20 182.40 172.85 182.20 +10.45 1,185 5,519 +67
Sep13 120910 175.80 185.00 175.80 184.75 +10.45 738 2,244 +298
Total Volume and Open Interest 29,034 144,228 +3,219
Orange Juice(ICE)
Sep12 120910 139.10 139.10 137.30 137.30 -1.15 32 269 +0
Nov12 120910 126.75 130.30 126.40 126.85 -0.60 754 17,886 -240
Jan13 120910 127.00 129.40 126.55 126.90 -0.35 250 2,201 +15
Mar13 120910 127.60 128.70 127.00 127.00 -0.55 141 2,138 +8
May13 120910 129.90 129.90 128.20 128.20 -0.70 2 745 +1
Jul13 120910 129.80 129.80 129.80 129.80 -0.70 0 18 +0
Total Volume and Open Interest 1,179 23,270 -216
Sugar #11(ICE)
Oct12 120910 19.30 19.74 19.30 19.43 +0.05 61,153 261,601 -4,222
Mar13 120910 19.91 20.27 19.83 20.10 +0.19 43,007 226,678 +3,525
May13 120910 20.00 20.33 19.89 20.21 +0.26 15,105 55,426 +3,126
Jul13 120910 19.98 20.40 19.97 20.33 +0.31 7,228 82,581 -616
Oct13 120910 20.31 20.72 20.31 20.66 +0.32 2,023 44,655 -508
Mar14 120910 20.80 21.15 20.79 21.12 +0.33 386 27,640 +89
May14 120910 20.80 21.01 20.68 20.99 +0.33 168 8,493 +13
Jul14 120910 20.55 20.85 20.55 20.84 +0.31 72 5,810 +14
Total Volume and Open Interest 129,415 724,155 +1,500
London Cocoa(LCE)
Sep12 120910 1699 1704 1671 1694 -10 3,103 13,583 -981
Dec12 120910 1711 1722 1673 1709 -7 7,769 70,845 +1,432
Mar13 120910 1702 1710 1663 1697 -9 4,667 60,997 +656
May13 120910 1708 1714 1669 1703 -8 1,090 23,670 +272
Jul13 120910 1713 1719 1680 1708 -9 367 14,254 +52
Sep13 120910 1717 1717 1684 1713 -10 614 8,937 +521
Dec13 120910 1705 1713 1699 1711 -8 70 8,236 +1
Total Volume and Open Interest 17,680 206,678 +4,953
London Sugar(LCE)
Dec12 120910 556.30 561.50 553.00 557.40 +2.30 4,792 18,041 +929
Mar13 120910 550.90 555.90 547.90 552.10 +3.10 2,215 25,048 +907
May13 120910 553.30 558.70 550.60 556.00 +5.40 734 6,979 +183
Aug13 120910 555.30 555.60 552.70 555.10 +5.40 329 3,365 +108
Oct13 120910 550.50 555.10 548.30 554.10 +5.50 37 2,621 +37
Total Volume and Open Interest 13,407 71,282 +496
Cotton(ICE)
Oct12 120910 75.74 75.93 74.98 74.98 -0.74 44 275 -15
Dec12 120910 76.18 76.60 75.23 75.63 -0.67 11,968 123,153 -1,063
Mar13 120910 77.20 77.30 76.12 76.47 -0.71 1,831 41,084 +700
May13 120910 78.17 78.19 77.41 77.46 -0.81 373 6,462 -29
Jul13 120910 79.21 79.25 78.45 78.53 -0.88 312 7,580 +208
Oct13 120910 79.63 79.63 79.63 79.63 -0.80 0 3 +0
Total Volume and Open Interest 14,595 182,057 -180
Lumber(CME)
Sep12 120910 285.0 287.3 283.5 286.5 +2.2 182 594 -85
Nov12 120910 275.3 275.9 270.6 273.2 -1.8 564 5,949 -73
Jan13 120910 289.0 289.3 285.0 289.0 -1.7 74 1,546 +21
Mar13 120910 299.1 299.5 294.0 299.3 -1.7 33 481 +8
Total Volume and Open Interest 853 8,597 -129
Crude Oil(NYM)
Oct12 120910 96.24 96.63 95.34 96.54 +0.12 327,082 234,928 -9,649
Nov12 120910 96.66 96.97 95.69 96.88 +0.13 86,204 207,599 +22,142
Dec12 120910 96.90 97.29 96.04 97.21 +0.15 97,628 208,384 +5,148
Jan13 120910 97.32 97.76 96.54 97.67 +0.17 25,204 108,004 +1,491
Feb13 120910 97.74 98.17 97.00 98.12 +0.19 17,220 44,265 +1,662
Mar13 120910 98.06 98.50 97.43 98.46 +0.20 20,653 57,715 +1,834
Apr13 120910 98.31 98.65 97.72 98.65 +0.21 13,454 26,540 +242
May13 120910 98.40 98.69 97.95 98.69 +0.21 9,892 23,727 +1,387
Jun13 120910 98.20 98.65 97.50 98.60 +0.20 34,658 80,519 -2,861
Jul13 120910 98.28 98.40 98.18 98.40 +0.19 4,379 27,908 -23
Aug13 120910 97.51 98.21 97.51 98.14 +0.17 4,785 20,448 -78
Sep13 120910 97.79 97.88 96.97 97.82 +0.15 4,900 28,013 +142
Oct13 120910 97.50 97.50 97.50 97.50 +0.13 1,892 16,754 +234
Nov13 120910 96.87 97.21 96.87 97.21 +0.11 2,184 20,282 +102
Dec13 120910 96.71 97.01 96.00 96.94 +0.10 41,076 158,765 +2,718
Jan14 120910 96.57 96.57 96.56 96.57 +0.10 381 21,636 +114
Total Volume and Open Interest 710,388 1,562,762 +27,361
e-miNY Crude Oil(NYM)
Sep12 120820 96.375 96.550 95.025 95.975 -0.025 3,807 3,910 -441
Oct12 120910 96.350 96.650 95.375 96.550 +0.125 9,932 5,471 +140
Nov12 120910 96.675 96.950 95.725 96.875 +0.125 259 2,488 +17
Dec12 120910 96.800 97.200 96.225 97.200 +0.150 521 3,586 +8
Jan13 120910 96.925 97.675 96.925 97.675 +0.175 324 1,317 +315
Feb13 120910 98.125 98.125 98.125 98.125 +0.200 2 73 +0
Mar13 120910 98.450 98.450 98.450 98.450 +0.200 0 8 +0
Apr13 120910 98.650 98.650 98.650 98.650 +0.200 1 2 +0
May13 120910 98.700 98.700 98.700 98.700 +0.225 0 1 +0
Jun13 120910 98.600 98.600 98.600 98.600 +0.200 0 39 +0
Total Volume and Open Interest 11,049 13,165 +470
Heating Oil(NYM)
Oct12 120910 315.06 317.06 314.52 316.68 +1.79 67,031 98,474 +627
Nov12 120910 315.58 317.10 314.73 316.74 +1.67 30,276 57,229 +460
Dec12 120910 315.50 316.91 314.64 316.66 +1.67 31,903 55,952 +1,246
Jan13 120910 315.74 316.65 314.37 316.39 +1.73 15,427 31,908 -516
Feb13 120910 313.79 315.35 313.22 315.24 +1.86 6,927 13,570 +1,526
Mar13 120910 312.58 313.47 311.13 313.22 +1.92 9,467 25,119 +281
Apr13 120910 310.20 310.63 308.75 310.63 +2.01 4,657 24,328 +621
May13 120910 311.30 312.14 310.00 312.00 +1.94 1,157 10,637 +57
Jun13 120910 308.32 309.76 307.66 309.59 +1.91 1,450 12,000 -88
Jul13 120910 308.57 310.57 308.57 308.57 +1.87 176 2,807 +19
Aug13 120910 308.02 310.02 308.02 308.02 +1.80 15 1,303 -2
Sep13 120910 307.84 309.84 307.84 307.84 +1.70 9 1,144 -7
Oct13 120910 308.05 310.05 308.05 308.05 +1.71 34 556 -9
Nov13 120910 308.20 310.20 308.20 308.20 +1.66 42 570 +0
Total Volume and Open Interest 168,825 340,416 +4,284
Gasoline(NYMEX)
Oct12 120910 302.96 304.50 299.20 302.40 +0.44 66,786 101,727 -1,409
Nov12 120910 290.69 291.95 288.10 290.51 +0.59 37,286 54,403 +2,846
Dec12 120910 282.52 284.40 281.17 283.04 +0.59 25,975 54,968 +1,950
Jan13 120910 279.85 281.17 278.51 280.13 +0.54 10,352 23,979 +1,711
Feb13 120910 280.18 280.51 277.98 279.65 +0.58 3,889 10,420 -180
Mar13 120910 280.12 281.75 278.80 280.59 +0.59 2,672 12,916 +572
Apr13 120910 294.13 295.13 292.65 294.49 +0.75 968 7,227 +288
May13 120910 291.61 293.09 291.61 293.09 +0.78 419 3,489 +215
Jun13 120910 288.43 290.51 288.41 290.51 +0.82 198 6,758 +102
Jul13 120910 287.20 287.20 287.20 287.20 +0.79 6 1,141 +3
Total Volume and Open Interest 148,964 289,659 +6,464
e-miNY RBOB Gasoline(NYM)
Oct12 120910 302.40 302.40 302.40 302.40 +0.40 0 1 +0
Nov12 120910 290.50 290.51 290.50 290.50 +0.60      
Dec12 120910 283.00 283.04 283.00 283.00 +0.50      
Jan13 120910 280.10 280.13 280.10 280.10 +0.50      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Oct12 120910 2.659 2.847 2.647 2.812 +0.130 158,016 192,693 -10,581
Nov12 120910 2.812 2.970 2.802 2.941 +0.108 55,886 227,373 +1,451
Dec12 120910 3.069 3.206 3.057 3.181 +0.102 31,777 89,979 +2,451
Jan13 120910 3.200 3.346 3.200 3.325 +0.100 37,714 176,972 +2,009
Feb13 120910 3.258 3.375 3.241 3.353 +0.100 8,658 31,891 -302
Mar13 120910 3.225 3.363 3.224 3.346 +0.101 9,829 59,367 +705
Apr13 120910 3.229 3.370 3.224 3.346 +0.103 14,511 76,835 -490
May13 120910 3.286 3.410 3.277 3.391 +0.103 2,500 20,541 +406
Jun13 120910 3.340 3.455 3.326 3.438 +0.102 1,811 15,421 -165
Jul13 120910 3.371 3.500 3.371 3.482 +0.101 2,022 16,981 +505
Aug13 120910 3.408 3.516 3.393 3.501 +0.100 950 10,908 +72
Sep13 120910 3.396 3.520 3.391 3.504 +0.100 1,488 9,450 +228
Oct13 120910 3.425 3.549 3.423 3.534 +0.100 6,268 46,520 +927
Nov13 120910 3.547 3.655 3.541 3.643 +0.096 455 21,055 +52
Dec13 120910 3.762 3.851 3.762 3.846 +0.093 514 18,456 +76
Jan14 120910 3.854 3.955 3.848 3.946 +0.092 1,608 32,940 +402
Total Volume and Open Interest 335,089 1,110,870 -2,371
Brent Crude Oil(ICE)
Oct12 120910 114.55 115.05 113.92 114.81 +0.56 234,049 133,265 -19,603
Nov12 120910 113.68 114.58 113.46 114.31 +0.55 153,374 243,081 +8,726
Dec12 120910 113.33 114.07 112.97 113.84 +0.58 141,607 170,844 +5,910
Jan13 120910 112.85 113.67 112.63 113.45 +0.58 35,959 72,247 +2,247
Feb13 120910 112.42 113.23 112.21 113.00 +0.58 17,511 41,411 +1,545
Mar13 120910 111.94 112.76 111.73 112.52 +0.58 18,367 37,638 +530
Apr13 120910 111.42 112.26 111.26 112.02 +0.57 7,539 21,376 +660
May13 120910 110.86 111.74 110.75 111.50 +0.56 6,438 20,479 +292
Jun13 120910 110.36 111.24 110.24 110.97 +0.53 34,784 62,262 +1,149
Jul13 120910 110.48 110.49 110.48 110.49 +0.51 4,626 19,889 +239
Aug13 120910 110.00 110.00 110.00 110.00 +0.49 4,053 26,053 +1,072
Sep13 120910 109.46 109.46 109.46 109.46 +0.48 6,237 28,928 +233
Oct13 120910 108.93 108.93 108.93 108.93 +0.47 4,070 25,127 +1,042
Nov13 120910 108.44 108.44 108.44 108.44 +0.46 2,821 15,751 -243
Total Volume and Open Interest 718,941 1,178,762 +4,431
Gas Oil(ICE)
Sep12 120910 988.75 991.50 982.50 988.25 +2.75 44,326 56,352 -10,199
Oct12 120910 987.50 992.75 984.75 990.00 +4.00 118,780 133,568 +6,378
Nov12 120910 987.75 990.25 983.00 988.00 +4.50 75,202 96,395 +1,754
Dec12 120910 980.50 985.25 978.50 983.25 +4.50 60,993 81,151 +1,380
Jan13 120910 977.00 981.25 975.50 979.75 +4.75 22,506 44,242 +830
Feb13 120910 972.00 976.50 970.50 975.25 +5.00 8,946 21,159 -771
Mar13 120910 966.25 970.75 965.50 969.75 +5.25 8,069 20,848 +610
Apr13 120910 961.75 964.50 960.25 964.25 +5.25 6,032 16,576 +624
May13 120910 958.00 959.25 955.25 959.25 +5.50 3,596 11,485 +59
Jun13 120910 949.75 956.00 949.50 955.25 +5.50 8,931 41,486 +1,948
Total Volume and Open Interest 367,853 615,756 +4,230
Ethanol(CBOT)
Sep12 120906 2.515 2.539 2.515 2.539 +0.011 41 89 -74
Oct12 120910 2.508 2.508 2.475 2.476 -0.036 372 1,316 +73
Nov12 120910 2.509 2.509 2.478 2.478 -0.031 359 1,572 -50
Dec12 120910 2.512 2.515 2.479 2.481 -0.034 909 2,334 +571
Jan13 120910 2.508 2.508 2.475 2.479 -0.032 127 1,323 +14
Feb13 120910 2.505 2.505 2.472 2.477 -0.026 86 1,229 -7
Mar13 120910 2.502 2.502 2.484 2.485 -0.024 47 1,746 +16
Apr13 120910 2.518 2.518 2.498 2.502 -0.020 37 501 +5
Total Volume and Open Interest 1,972 11,871 +544
WTI Crude Oil(ICE)
Oct12 120910 96.30 96.63 95.35 96.54 +0.12 63,474 56,935 +1,081
Nov12 120910 96.63 96.97 95.68 96.88 +0.13 25,741 60,708 +8,462
Dec12 120910 96.96 97.29 96.11 97.21 +0.15 26,778 95,232 +3,424
Jan13 120910 97.52 97.73 96.50 97.67 +0.17 8,395 27,246 +951
Feb13 120910 97.72 98.12 97.15 98.12 +0.19 5,351 14,367 +418
Mar13 120910 97.75 98.46 97.42 98.46 +0.20 4,549 15,649 +256
Apr13 120910 97.93 98.65 97.88 98.65 +0.21 2,944 5,649 -117
May13 120910 97.99 98.69 97.94 98.69 +0.21 2,642 6,749 +439
Jun13 120910 98.06 98.60 97.88 98.60 +0.20 7,363 37,423 -681
Jul13 120910 98.40 98.40 98.40 98.40 +0.19 577 2,717 +0
Aug13 120910 98.14 98.14 98.14 98.14 +0.17 313 3,890 +63
Sep13 120910 97.82 97.82 97.82 97.82 +0.15 532 8,474 +315
Oct13 120910 97.50 97.50 97.50 97.50 +0.13 420 2,715 +94
Nov13 120910 97.21 97.21 97.21 97.21 +0.11 696 4,141 +247
Dec13 120910 96.35 96.95 96.29 96.94 +0.10 8,559 65,712 -2,294
Jan14 120910 96.57 96.57 96.57 96.57 +0.10 6 3,326 +1
Total Volume and Open Interest 162,641 495,591 +12,221
US Dollar Index(ICE)
Sep12 120910 80.185 80.400 80.170 80.342 +0.107 24,211 64,941 +2,648
Dec12 120910 80.400 80.590 80.300 80.535 +0.103 1,191 2,437 +549
Mar13 120910 80.875 80.875 80.875 80.875 +0.043      
Total Volume and Open Interest 25,402 67,378 +3,197
Australian Dollar(CME)
Sep12 120910 103.63 103.79 103.25 103.33 -0.53 182,533 162,551 -16,958
Dec12 120910 102.77 103.01 102.40 102.49 -0.52 37,418 47,622 +33,363
Mar13 120910 101.71 102.23 101.71 101.71 -0.52 0 7 +0
Total Volume and Open Interest 219,951 210,195 +16,405
British Pound(CME)
Sep12 120910 160.12 160.18 159.59 160.00 -0.05 105,697 129,199 +3,382
Dec12 120910 160.16 160.24 159.55 159.95 -0.05 8,894 17,817 +7,523
Mar13 120910 159.90 159.97 159.90 159.90 -0.07 54 218 +54
Total Volume and Open Interest 114,645 147,288 +10,959
Canadian Dollar(CME)
Sep12 120910 102.27 102.50 102.13 102.29 +0.08 121,673 161,094 +14,924
Dec12 120910 102.10 102.28 101.96 102.08 +0.08 11,274 32,939 +7,877
Mar13 120910 101.81 101.98 101.75 101.83 +0.08 86 1,614 -17
Jun13 120910 101.68 101.70 101.49 101.55 +0.06 29 475 +1
Total Volume and Open Interest 133,064 196,275 +22,785
Japanese Yen(CME)
Sep12 120910 127.79 127.92 127.67 127.80 +0.04 138,889 131,178 -12,998
Dec12 120910 127.88 128.01 127.78 127.90 +0.04 13,946 23,570 +11,140
Mar13 120910 128.00 128.05 128.00 128.05 +0.04 0 73 +0
Total Volume and Open Interest 152,835 154,834 -1,858
Swiss Franc(CME)
Sep12 120910 105.92 105.99 105.45 105.65 -0.12 55,124 51,667 -2,501
Dec12 120910 106.10 106.13 105.60 105.81 -0.10 4,053 4,596 +2,859
Mar13 120910 106.00 106.11 106.00 106.00 -0.11 0 2 +0
Total Volume and Open Interest 59,179 56,267 +360
EuroFX(CME)
Sep12 120910 128.09 128.11 127.56 127.70 -0.28 324,973 303,985 -3,579
Dec12 120910 128.20 128.23 127.68 127.82 -0.28 12,351 16,403 +5,361
Mar13 120910 128.19 128.25 127.86 127.97 -0.28 7 123 +1
Total Volume and Open Interest 337,331 321,053 +1,783
Mexican Peso(CME)
Sep12 120910 770.50 771.75 763.50 764.75 -4.75 55,254 173,193 -2,734
Oct12 120910 762.75 767.50 762.75 762.75 -4.75      
Total Volume and Open Interest 59,434 226,004 -293
Brazilian Real(CME)
Oct12 120910 492.05 493.05 491.60 492.20 +2.35 392 2,022 +263
Nov12 120910 489.70 490.45 488.35 489.70 +1.35 0 11 +0
Dec12 120910 488.40 488.40 487.40 487.40 +0.60 40 1,672 +31
Jan13 120910 485.85 485.85 485.25 485.85 +0.60      
Total Volume and Open Interest 432 16,044 +294
30-Year T-Bonds(CBOT)
Sep12 120910 148~170 148~300 147~300 148~060 -0~110 20,057 57,986 -8,550
Dec12 120910 149~070 149~230 148~190 148~280 -0~130 358,850 548,198 +4,840
Mar13 120910 148~000 148~060 147~250 147~250 -0~130 1 15 +1
Total Volume and Open Interest 378,908 606,199 -3,709
10-Year T-Notes(CBOT)
Sep12 120910 134~035 134~095 133~300 133~310 -0~050 31,955 29,966 -8,629
Dec12 120910 133~000 133~075 132~260 132~275 -0~050 1,113,123 1,504,946 -26,373
Mar13 120910 132~005 132~055 132~005 132~005 -0~050      
Total Volume and Open Interest 1,145,078 1,534,912 -35,002
5-Year T-Notes(CBOT)
Sep12 120910 124~093 124~105 124~081 124~084 -0~009 51,971 54,654 -24,286
Dec12 120910 124~051 124~067 124~041 124~044 -0~011 590,911 1,177,208 -11,828
Mar13 120910 124~040 124~051 124~040 124~040 -0~011 0 23 +0
Total Volume and Open Interest 642,882 1,231,885 -36,114
2 Year T-Notes(CBOT)
Sep12 120910 110~031 110~032 110~027 110~028 +0~001 29,634 40,113 -9,667
Dec12 120910 110~027 110~033 110~027 110~029 +0~001 274,007 932,297 -4,579
Mar13 120910 110~021 110~021 110~020 110~021 +0~001      
Total Volume and Open Interest 303,641 972,410 -14,246
Eurodollars(CME)
Sep12 120910 99.607 99.615 99.607 99.613 +0.005 89,989 792,275 +4,519
Dec12 120910 99.645 99.655 99.640 99.650 +0.015 113,946 926,419 -9,715
Mar13 120910 99.645 99.665 99.640 99.650 +0.010 113,840 737,646 +5,462
Jun13 120910 99.635 99.650 99.630 99.635 +0.010 117,107 656,739 +1,633
Sep13 120910 99.620 99.635 99.610 99.620 +0.010 128,404 699,606 -1,349
Dec13 120910 99.585 99.605 99.585 99.590 +0.005 120,287 647,159 -7,578
Mar14 120910 99.565 99.580 99.560 99.565 unch 125,230 595,464 +3,471
Jun14 120910 99.525 99.550 99.520 99.530 unch 110,465 439,559 -10,087
Sep14 120910 99.485 99.505 99.480 99.485 unch 104,920 378,899 -5,062
Dec14 120910 99.425 99.445 99.415 99.420 unch 87,649 390,186 -5,245
Mar15 120910 99.365 99.390 99.355 99.365 unch 82,396 383,137 +3,223
Jun15 120910 0.981 1.001 0.971 0.981 unch 101,211 401,416 +11,486
Sep15 120910 0.871 0.891 0.856 0.871 unch 86,413 282,217 +4,177
Dec15 120910 0.731 0.756 0.716 0.731 unch 71,150 210,621 -2,630
Mar16 120910 0.591 0.621 0.586 0.596 unch 39,112 131,577 +920
Jun16 120910 0.451 0.476 0.436 0.446 -0.005 36,392 117,968 +672
Sep16 120910 0.301 0.326 0.286 0.291 -0.010 25,468 94,556 +2,505
Dec16 120910 0.136 0.156 0.111 0.121 -0.010 23,969 93,702 -727
Total Volume and Open Interest 1,625,727 8,201,707 -1,778
30 Day Federal Funds(CBOT)
Sep12 120910 99.855 99.863 99.855 99.860 +0.005 11,544 66,935 +2,955
Oct12 120910 99.870 99.875 99.870 99.870 unch 5,164 58,424 +706
Nov12 120910 99.875 99.880 99.870 99.875 unch 3,830 49,687 +1,491
Dec12 120910 99.880 99.885 99.880 99.880 unch 2,822 29,859 +6
Jan13 120910 99.880 99.890 99.875 99.880 unch 3,118 20,419 +786
Feb13 120910 99.880 99.885 99.875 99.875 unch 1,361 20,348 -166
Total Volume and Open Interest 43,384 421,080 +5,051
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Sep12 120910 99.670 99.670 99.670 99.670 -0.005      
Dec12 120910 99.680 99.680 99.680 99.680 -0.005      
Mar13 120910 99.695 99.695 99.695 99.695 -0.005      
Jun13 120910 99.710 99.710 99.710 99.710 -0.005      
Sep13 120910 99.710 99.710 99.710 99.710 -0.005      
Dec13 120910 99.720 99.720 99.720 99.720 -0.005      
Mar14 120910 99.720 99.720 99.720 99.720 -0.005      
Jun14 120910 99.580 99.580 99.580 99.580 -0.005      
Sep14 120910 99.440 99.440 99.440 99.440 -0.005      
Dec14 120910 99.665 99.665 99.665 99.665 -0.005      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Sep12 120910 99.67 99.67 99.67 99.67 -0.01 500 2,071 +500
Dec12 120910 99.69 99.69 99.68 99.68 0.00 10 660 +0
Mar13 120910 99.69 99.69 99.69 99.69 0.00 0 183 +0
Jun13 120910 99.71 99.71 99.71 99.71 0.00 0 201 +0
Sep13 120910 99.71 99.71 99.71 99.71 0.00 0 305 +0
Dec13 120910 99.72 99.72 99.72 99.72 0.00 0 384 +0
Mar14 120910 99.72 99.72 99.72 99.72 0.00 0 344 +0
Jun14 120910 99.58 99.58 99.58 99.58 0.00      
Total Volume and Open Interest 510 4,152 +500
Japanese Gov't Bonds(SGX)
Dec12 120910 143.64 143.97 143.64 143.89 +0.19 7,945 16,876 +5,363
Mar13 120910 141.80 141.80 141.80 141.80 +0.19      
Jun13 120910 139.71 139.71 139.71 139.71 +0.19      
Total Volume and Open Interest 16,241 26,887 +1,420
Euro-Bund(EUREX)
Sep12 120906 143.00 143.01 142.31 142.66 -0.47 622,654 254,268 -350,197
Dec12 120910 140.52 140.93 140.13 140.32 -0.33 950,314 797,417 +5,014
Mar13 120910 142.12 142.39 141.70 141.81 -0.31 315 62,256 +54
Total Volume and Open Interest 978,131 859,673 +176
Euro-Bobl(EUREX)
Sep12 120906 127.41 127.41 126.90 127.20 -0.28 514,260 177,244 -262,374
Dec12 120910 125.32 125.46 125.10 125.21 -0.11 549,687 664,352 +12,978
Mar13 120910 125.21 125.21 125.21 125.21 -0.11      
Total Volume and Open Interest 574,686 664,352 +3,411
3-Mth Euribor(EUREX)
Sep12 120910 99.745 99.750 99.745 99.750 +0.010 155 2,697 -52
Dec12 120910 99.785 99.785 99.785 99.785 +0.010 0 2,442 +0
Mar13 120910 99.775 99.775 99.775 99.775 +0.010 0 1,255 +0
Total Volume and Open Interest 155 8,156 -52
Long Gilt(LIFFE)
Sep12 120910 121~12 121~17 120~31 121~04 -0~14 19,687 27,419 -1,453
Dec12 120910 120~24 120~25 119~30 120~04 -0~14 175,752 358,463 +2,055
Total Volume and Open Interest 195,439 385,882 +602
3-Mth Short Sterling(LIFFE)
Sep12 120910 99.35 99.35 99.32 99.34 -0.01 20,119 295,210 -9,259
Dec12 120910 99.40 99.41 99.38 99.39 -0.01 68,906 359,043 -666
Mar13 120910 99.43 99.44 99.40 99.41 -0.02 58,481 336,346 +9,210
Jun13 120910 99.45 99.45 99.39 99.40 -0.04 81,928 320,002 +11,637
Sep13 120910 99.44 99.45 99.38 99.39 -0.04 78,021 373,466 +1,294
Dec13 120910 99.40 99.42 99.35 99.37 -0.03 61,256 276,218 -1,225
Total Volume and Open Interest 581,357 2,770,953 +22,400
3-Mth Euribor(LIFFE)
Sep12 120910 99.740 99.755 99.740 99.750 +0.010 44,348 480,589 +15,886
Dec12 120910 99.780 99.790 99.765 99.785 +0.010 127,371 547,768 -16,413
Mar13 120910 99.770 99.785 99.760 99.775 +0.010 108,720 447,479 -5,395
Total Volume and Open Interest 1,054,055 3,764,278 -24,184
3-Mth Aus T-Bills(SFE)
Sep12 120910 96.42 96.45 96.41 96.45 +0.02 14,902 75,434 -2,772
Dec12 120910 96.74 96.82 96.69 96.79 +0.04 30,093 174,903 -5,709
Mar13 120910 97.00 97.08 96.94 97.07 +0.07 20,584 129,838 +1,711
Jun13 120910 97.07 97.16 97.02 97.16 +0.09 10,529 102,444 -587
Sep13 120910 97.01 97.13 96.99 97.11 +0.08 2,597 64,041 +361
Dec13 120910 96.94 97.04 96.92 97.04 +0.09 1,608 52,316 -609
Mar14 120910 96.86 96.97 96.85 96.96 +0.08 617 31,696 +80
Jun14 120910 96.78 96.89 96.78 96.89 +0.08 528 16,500 -999
Sep14 120910 96.81 96.82 96.81 96.82 +0.08 433 2,488 +214
Dec14 120910 96.74 96.74 96.74 96.74 +0.08 0 600 -2
Total Volume and Open Interest 81,891 650,288 -8,322
10-Year Aus T-Bonds(SFE)
Sep12 120910 96.89 96.99 96.85 96.97 +0.08 49,387 392,328 +3,403
Dec12 120910 96.88 96.98 96.86 96.97 +0.07 1,375 2,167 +994
Total Volume and Open Interest 50,762 394,495 +4,397
3-Year Aus T-Bonds(SFE)
Sep12 120910 97.45 97.55 97.39 97.54 +0.08 166,787 521,217 +27,928
Dec12 120910 97.50 97.61 97.48 97.61 +0.09 5,733 13,939 +4,942
Total Volume and Open Interest 172,520 535,156 +32,870
Gold(CMX)
Oct12 120910 1736.0 1739.7 1724.5 1729.2 -8.8 8,394 26,657 -1,265
Dec12 120910 1738.0 1742.3 1727.0 1731.8 -8.7 176,797 300,876 +680
Feb13 120910 1742.1 1744.5 1730.0 1734.1 -8.7 2,236 25,824 +791
Apr13 120910 1744.3 1745.1 1735.9 1736.2 -8.7 396 15,089 -20
Jun13 120910 1747.5 1747.5 1734.2 1738.3 -8.7 576 21,286 +259
Aug13 120910 1740.3 1740.8 1740.3 1740.3 -8.7 314 5,009 +191
Oct13 120910 1742.5 1742.5 1742.5 1742.5 -8.7 7 981 +1
Dec13 120910 1750.3 1750.3 1741.4 1744.9 -8.7 1,810 11,005 +1,352
Feb14 120910 1747.3 1747.3 1747.3 1747.3 -8.7 590 2,748 +482
Apr14 120910 1749.5 1749.5 1749.5 1749.5 -8.7 0 3,606 +0
Jun14 120910 1752.0 1752.0 1752.0 1752.0 -8.7 1,746 9,153 +1,108
Total Volume and Open Interest 194,939 448,693 +4,598
Silver(CMX)
Sep12 120910 3365.5 3385.0 3331.0 3357.4 -5.9 521 1,103 -727
Dec12 120910 3371.0 3402.0 3328.5 3363.3 -5.7 52,750 78,070 +303
Mar13 120910 3390.0 3407.0 3337.5 3370.5 -5.5 2,791 5,730 +55
May13 120910 3367.5 3396.5 3360.0 3374.0 -5.5 233 4,025 -15
Jul13 120910 3363.0 3376.8 3363.0 3376.8 -5.4 815 5,109 +9
Sep13 120910 3383.0 3409.5 3373.0 3379.8 -5.4 101 2,107 +45
Dec13 120910 3389.5 3410.5 3352.5 3383.3 -5.4 638 13,746 +438
Total Volume and Open Interest 58,321 119,395 +110
Platinum(NYMEX)
Oct12 120910 1590.5 1608.8 1589.9 1603.8 +7.5 12,925 43,306 -1,397
Jan13 120910 1595.0 1611.7 1595.0 1607.9 +7.4 2,273 11,215 +1,638
Apr13 120910 1601.4 1611.0 1601.0 1611.0 +7.3 265 1,046 +257
Jul13 120910 1612.0 1612.0 1612.0 1612.0 +7.3 0 1 +0
Total Volume and Open Interest 15,463 55,570 +498
Palladium(NYMEX)
Sep12 120910 654.55 672.40 654.55 672.25 +18.25 53 93 -104
Dec12 120910 654.40 673.20 651.80 672.75 +18.00 4,392 18,762 -205
Mar13 120910 656.00 674.35 656.00 674.35 +17.90 117 714 +103
Total Volume and Open Interest 4,564 19,586 -207
Copper(CMX)
Sep12 120910 365.60 370.70 364.95 370.00 +4.40 1,014 3,858 -219
Dec12 120910 364.45 370.00 363.30 368.85 +4.35 53,616 95,965 -868
Mar13 120910 365.40 370.55 364.25 369.60 +4.35 2,824 17,094 +373
May13 120910 368.60 370.35 368.35 369.75 +4.05 614 4,073 +186
Jul13 120910 371.05 371.05 367.80 369.90 +4.10 586 4,092 +358
Total Volume and Open Interest 59,756 140,488 -135
DJIA Index(CBOT)
Sep12 120910 13288 13316 13237 13237 -59 257 12,772 +27
Dec12 120910 13170 13170 13157 13157 -59 9 48 +8
Mar13 120910 13084 13141 13084 13084 -57      
Jun13 120910 13008 13065 13008 13008 -57      
Total Volume and Open Interest 266 12,820 +35
E-mini DJIA Index(CBOT)
Sep12 120910 13285 13318 13231 13237 -59 139,593 120,085 +9,341
Dec12 120910 13210 13238 13157 13157 -59 1,660 1,414 +419
Mar13 120910 13084 13084 13084 13084 -57 4 5 -1
Jun13 120910 13028 13028 13008 13008 -57 0 39 +0
Total Volume and Open Interest 141,257 121,543 +9,759
S & P 500(CME)
Sep12 120910 1436.90 1438.00 1426.00 1426.40 -11.80 20,191 215,491 -9,231
Dec12 120910 1429.00 1430.50 1419.40 1419.40 -11.80 4,586 18,559 +1,850
Mar13 120910 1412.50 1415.10 1412.50 1412.50 -11.80 318 1,591 +202
Jun13 120910 1405.40 1408.00 1405.40 1405.40 -11.80 0 456 +0
Total Volume and Open Interest 25,095 236,097 -7,179
S & P 500 E-Mini(Globex)
Sep12 120910 1436.75 1438.00 1425.75 1426.50 -11.75 2,040,626 3,026,244 +28,520
Dec12 120910 1430.00 1431.00 1419.25 1419.50 -11.75 49,186 116,298 +29,132
Total Volume and Open Interest 2,091,658 3,148,663 +59,397
NASDAQ 100(CME)
Sep12 120910 2822.80 2823.00 2784.00 2784.50 -38.50 1,328 21,816 +528
Dec12 120910 2813.00 2817.00 2777.50 2777.50 -38.50 302 350 +244
Mar13 120910 2772.00 2810.50 2772.00 2772.00 -38.50      
Total Volume and Open Interest 1,630 22,166 +772
NASDAQ 100 E-Mini(Globex)
Sep12 120910 2822.30 2823.80 2784.50 2784.50 -38.50 270,232 466,521 +12,931
Dec12 120910 2815.00 2816.00 2777.50 2777.50 -38.50 4,759 10,619 +4,036
Total Volume and Open Interest 274,991 477,150 +16,967
S & P Midcap 400(CME)
Sep12 120910 998.00 1005.00 997.00 998.00 -6.50 746 4,413 +819
Dec12 120910 994.80 1001.40 994.80 994.80 -6.60      
Mar13 120910 992.80 999.40 992.80 992.80 -6.60      
Total Volume and Open Interest 746 4,413 +819
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Sep12 120910 8865 8880 8815 8815 -60 9,232 28,474 -1,392
Dec12 120910 8825 8830 8770 8775 -60 1,880 2,538 +610
Total Volume and Open Interest 11,112 31,012 -782
Nikkei 225(SGX)
Sep12 120910 8900 8935 8830 8865 -20 92,056 202,650 -1,391
Dec12 120910 8845 8870 8770 8800 -20 9,206 39,310 +5,539
Mar13 120910 8785 8785 8785 8785 -25 0 48 +0
Total Volume and Open Interest 104,288 258,136 +5,898
CAC 40(EURONEXT)
Sep12 120910 3512.5 3529.0 3489.5 3507.0 -13.5 126,171 341,747 +4,190
Oct12 120910 3511.5 3511.5 3481.0 3494.5 -13.5 264 14,478 +3,776
Nov12 120910 3492.0 3492.0 3492.0 3492.0 -13.5      
Total Volume and Open Interest 126,435 356,361 +7,979
Hang Seng Index(HKFE)
Sep12 120910 19914 19948 19780 19821 -47 53,566 91,170 +933
Oct12 120910 19865 19915 19755 19799 -41 263 1,432 +164
Total Volume and Open Interest 54,002 99,656 +1,112
DAX(EUREX)
Sep12 120910 7208.0 7235.0 7185.5 7216.0 -6.5 178,713 157,618 +4,426
Dec12 120910 7211.5 7236.5 7189.5 7218.5 -6.5 7,950 18,388 +4,379
Mar13 120910 7212.0 7237.5 7191.5 7220.5 -6.5 1,064 1,203 -44
Total Volume and Open Interest 187,727 177,209 +8,761
FT-SE 100(EURONEXT)
Sep12 120910 5788.50 5806.50 5766.00 5793.50 +9.00 108,740 633,840 -7,231
Dec12 120910 5755.00 5775.00 5738.00 5764.00 +8.50 16,599 17,090 +3,755
Mar13 120910 5721.50 5722.00 5721.50 5722.00 +8.50 20 224 -3
Total Volume and Open Interest 125,359 651,154 -3,479
SPI 200(SFE)
Sep12 120910 4335.0 4354.0 4318.0 4331.0 unch 34,820 288,098 +2,118
Dec12 120910 4341.0 4351.0 4330.0 4333.0 unch 298 7,087 +39
Mar13 120910 4297.0 4297.0 4294.0 4294.0 -3.0 0 1,365 +0
Total Volume and Open Interest 35,443 299,055 +2,157
GSCI(CME)
Sep12 120910 678.00 679.20 675.00 679.20 +1.55 131 9,073 -87
Oct12 120910 678.40 679.70 678.40 679.70 +1.70 105 140 +101
Nov12 120910 680.30 680.30 680.30 680.30 +1.80      
Total Volume and Open Interest 236 9,213 +14
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