Moore Research Center, Inc.

  • Increase font size
  • Default font size
  • Decrease font size
Home MRCI Online
Print
New Windows

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Wed September 12, 2012
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Sep12 120912 1700.00 1744.00 1688.50 1740.75 +44.25 792 1,182 -644
Nov12 120912 1700.25 1750.00 1693.50 1745.75 +44.25 87,155 356,575 -3,018
Jan13 120912 1700.00 1748.75 1693.25 1744.50 +43.75 14,562 97,799 -182
Mar13 120912 1648.50 1695.75 1641.00 1693.75 +45.00 9,058 92,956 -471
May13 120912 1566.25 1604.75 1557.50 1603.00 +35.50 6,530 86,676 -81
Jul13 120912 1539.00 1573.50 1532.25 1572.00 +32.50 3,945 65,001 +43
Aug13 120912 1499.00 1536.75 1499.00 1536.75 +34.00 96 622 +0
Sep13 120912 1429.75 1453.50 1424.25 1453.50 +29.25 51 776 +6
Nov13 120912 1344.75 1375.75 1341.00 1373.50 +26.75 928 29,791 -2
Jan14 120912 1369.75 1377.25 1350.75 1377.25 +26.50 6 281 +0
Mar14 120912 1375.00 1375.00 1348.75 1375.00 +26.25 0 54 +0
May14 120912 1372.50 1372.50 1346.25 1372.50 +26.25 0 82 +0
Jul14 120912 1350.00 1374.75 1348.75 1374.75 +26.00 0 40 +0
Aug14 120912 1369.50 1369.50 1343.50 1369.50 +26.00      
Total Volume and Open Interest 123,157 733,581 -4,323
Soybean Meal(CBOT)
Sep12 120912 524.00 541.10 521.30 535.40 +11.50 765 1,221 -572
Oct12 120912 517.90 534.60 513.70 531.30 +13.40 9,101 37,862 -2,363
Dec12 120912 515.70 533.60 511.20 532.10 +16.20 29,122 115,483 -2,167
Jan13 120912 512.10 529.50 507.90 528.80 +16.70 2,616 20,387 +203
Mar13 120912 491.00 508.00 486.10 507.50 +17.10 1,160 16,791 +47
May13 120912 455.60 468.40 450.20 467.80 +12.70 2,317 21,687 +468
Jul13 120912 443.20 455.90 439.90 455.20 +11.30 666 15,536 +7
Aug13 120912 430.00 440.90 429.60 440.90 +10.50 36 906 +10
Sep13 120912 404.40 414.40 404.00 414.40 +10.00 18 1,052 +11
Oct13 120912 375.50 387.20 375.50 387.20 +10.00 52 2,440 +13
Total Volume and Open Interest 45,884 240,526 -4,331
Soybean Oil(CBOT)
Sep12 120912 56.10 57.05 55.80 55.91 +0.60 1,450 1,066 -301
Oct12 120912 55.46 56.43 55.26 56.07 +0.60 9,038 39,759 -1,368
Dec12 120912 55.82 56.84 55.68 56.48 +0.60 37,026 181,641 -493
Jan13 120912 56.06 57.04 55.92 56.71 +0.60 6,796 35,372 +108
Mar13 120912 56.32 57.33 56.32 57.01 +0.64 4,991 27,297 +882
May13 120912 56.21 57.21 56.14 56.93 +0.62 2,845 17,071 +628
Jul13 120912 56.12 57.05 56.00 56.85 +0.65 1,083 13,634 +100
Aug13 120912 56.27 56.54 55.87 56.54 +0.67 83 1,950 -10
Sep13 120912 55.86 55.89 55.44 55.85 +0.71 137 1,709 +44
Oct13 120912 54.08 54.47 53.76 54.43 +0.67 162 2,698 +25
Total Volume and Open Interest 63,828 330,424 -334
Canola(WCE)
Nov12 120912 627.3 645.6 626.8 641.7 +13.4 5,271 131,664 -565
Jan13 120912 630.7 649.5 630.7 645.5 +13.4 1,966 59,284 +1,006
Mar13 120912 631.4 649.2 631.4 646.1 +13.4 781 19,400 +36
May13 120912 620.5 638.3 620.5 634.6 +13.3 127 19,651 +38
Jul13 120912 613.5 628.6 613.5 626.1 +12.1 138 3,956 +40
Total Volume and Open Interest 8,294 238,200 +561
Corn(CBOT)
Sep12 120912 782.50 786.25 761.50 771.00 -11.25 2,685 3,190 -1,751
Dec12 120912 777.75 785.00 759.25 769.50 -8.25 179,801 697,483 -3,307
Mar13 120912 781.25 788.25 763.25 773.25 -8.00 38,316 190,638 +1,562
May13 120912 779.25 785.00 762.00 771.00 -7.25 21,402 60,618 +3,491
Jul13 120912 767.50 772.75 750.00 761.50 -5.50 15,642 104,121 -1,208
Sep13 120912 680.50 689.00 673.00 673.75 -8.00 1,207 16,901 +127
Dec13 120912 654.00 659.75 645.75 652.25 -2.50 5,237 89,760 +1,738
Mar14 120912 662.00 664.00 654.50 660.50 -2.25 24 1,751 +6
May14 120912 669.00 669.00 660.25 667.00 -1.50 8 489 -1
Jul14 120912 662.50 669.00 662.50 667.50 -1.50 21 1,045 +1
Total Volume and Open Interest 264,448 1,171,617 +687
Wheat(CBOT)
Sep12 120912 864.00 867.00 849.00 867.00 +7.00 394 450 -288
Dec12 120912 885.00 893.50 868.75 890.00 +6.25 53,437 265,086 -1,822
Mar13 120912 896.00 905.50 881.00 902.75 +7.00 9,786 73,531 +1,014
May13 120912 897.25 904.25 882.00 900.25 +5.25 3,265 18,905 +153
Jul13 120912 862.00 869.50 847.25 867.50 +3.75 3,265 53,442 +811
Sep13 120912 863.50 867.00 848.00 866.50 +2.00 322 1,877 -26
Total Volume and Open Interest 71,966 446,989 +326
Wheat(KCBT)
Sep12 120912 883.00 893.25 876.00 892.75 +8.75 38 382 -113
Dec12 120912 904.25 914.00 889.25 912.50 +8.50 9,961 99,071 -2,311
Mar13 120912 916.75 925.75 902.00 924.50 +8.25 1,420 24,113 +279
May13 120912 917.50 925.00 907.25 923.50 +7.75 460 9,445 +247
Jul13 120912 890.00 894.50 873.00 893.50 +3.75 471 14,016 +173
Sep13 120912 881.75 893.50 873.25 893.50 +3.25 108 919 +49
Total Volume and Open Interest 12,494 148,960 -1,650
Wheat(MGE)
Sep12 120912 931.50 939.50 924.00 939.50 +13.00 23 20 -7
Dec12 120912 935.00 952.75 925.00 951.50 +16.50 2,654 25,221 -1,088
Mar13 120912 945.50 961.50 934.50 960.00 +16.00 574 7,831 +34
May13 120912 948.50 968.00 944.50 966.50 +15.00 106 1,964 +24
Jul13 120912 953.00 971.50 949.75 970.25 +15.50 98 1,018 +44
Total Volume and Open Interest 3,500 38,961 -977
Oats(CBOT)
Sep12 120912 383.00 383.25 380.50 380.50 -3.00 5 28 +4
Dec12 120912 387.00 391.75 385.25 387.00 -0.50 993 10,193 +49
Mar13 120912 391.00 392.00 388.50 389.00 -0.75 314 1,082 +21
May13 120912 389.00 390.00 388.75 388.75 -1.25 30 61 +14
Total Volume and Open Interest 1,342 11,383 +88
Rough Rice(CBOT)
Sep12 120912 14.72 14.72 14.49 14.72 +0.23 30 42 -15
Nov12 120912 14.75 15.03 14.70 14.94 +0.22 354 12,342 +73
Jan13 120912 15.06 15.30 15.02 15.24 +0.20 35 1,471 +7
Mar13 120912 15.42 15.55 15.31 15.50 +0.19 6 145 +5
Total Volume and Open Interest 425 14,035 +70
Live Cattle(CME)
Oct12 120912 127.050 127.980 126.850 127.700 +0.600 29,047 101,598 -7,885
Dec12 120912 129.900 130.850 129.600 130.700 +0.715 23,538 98,297 +4,299
Feb13 120912 132.685 133.100 132.035 132.985 +0.410 6,549 40,578 -175
Apr13 120912 136.250 136.500 135.600 136.485 +0.355 4,615 35,291 +1,209
Jun13 120912 132.500 132.700 131.935 132.685 +0.250 2,211 14,658 +1,029
Aug13 120912 132.685 132.985 132.250 132.985 +0.235 216 5,724 +68
Total Volume and Open Interest 66,243 297,970 -1,407
Feeder Cattle(CME)
Sep12 120912 144.650 146.075 144.575 144.950 +0.300 708 4,905 -298
Oct12 120912 146.350 148.150 146.325 147.380 +1.030 2,473 12,726 -203
Nov12 120912 147.950 149.535 147.880 148.800 +0.900 1,674 7,092 +343
Jan13 120912 149.685 151.200 149.685 150.750 +0.950 811 4,971 +112
Mar13 120912 152.400 153.500 152.050 153.250 +0.950 164 2,019 +184
Apr13 120912 154.550 154.800 154.200 154.600 +0.115 70 661 +10
May13 120912 155.500 156.050 155.050 155.800 +0.150 32 1,134 +22
Total Volume and Open Interest 5,936 33,584 +174
Lean Hogs(CME)
Oct12 120912 73.300 73.635 72.385 73.430 +0.705 27,278 75,880 -4,861
Dec12 120912 71.930 72.500 71.050 72.350 +0.920 23,406 81,328 +4,846
Feb13 120912 77.900 77.900 76.885 77.785 +0.500 6,915 35,478 +493
Apr13 120912 84.980 85.100 84.285 84.785 +0.335 3,778 24,607 +742
May13 120912 93.850 94.000 93.400 94.000 unch 77 1,026 +5
Jun13 120912 96.900 97.135 96.300 96.785 +0.035 2,637 17,001 +603
Jul13 120912 97.000 97.350 96.500 97.080 +0.280 208 3,928 -1
Aug13 120912 96.500 96.850 96.300 96.850 +0.550 83 3,334 -4
Total Volume and Open Interest 64,417 245,112 +1,838
Class III Milk(CME)
Sep12 120912 18.79 18.87 18.76 18.81 unch 56 4,705 -19
Oct12 120912 19.24 19.43 19.11 19.37 +0.13 614 4,954 -234
Nov12 120912 19.63 19.84 19.50 19.81 +0.17 180 4,040 -4
Dec12 120912 19.53 19.78 19.36 19.77 +0.20 104 3,568 +17
Jan13 120912 19.38 19.50 19.28 19.50 +0.09 48 1,431 +10
Total Volume and Open Interest 1,068 25,327 -190
Cocoa(ICE)
Sep12 120912 2659 2676 2650 2676 +2 25 27 -4
Dec12 120912 2626 2655 2588 2631 -1 14,449 106,568 +515
Mar13 120912 2637 2663 2598 2642 +1 3,465 44,176 +84
May13 120912 2626 2665 2607 2651 +1 1,258 20,416 -150
Jul13 120912 2652 2674 2617 2658 -1 326 12,976 -20
Sep13 120912 2652 2665 2627 2665 unch 94 5,330 +31
Dec13 120912 2671 2671 2671 2671 +1 50 6,565 +40
Total Volume and Open Interest 19,671 205,843 +500
Coffee "C"(ICE)
Sep12 120912 178.05 178.10 177.15 177.15 -0.10 5 59 -4
Dec12 120912 176.95 178.90 176.65 177.50 -0.05 21,513 91,856 -988
Mar13 120912 180.30 182.55 180.30 181.20 +0.05 4,503 32,848 +389
May13 120912 183.85 185.15 183.25 183.95 +0.10 1,512 9,657 +102
Jul13 120912 186.20 187.75 186.10 186.50 +0.05 365 5,645 +66
Sep13 120912 189.55 190.30 188.70 189.10 +0.10 120 2,279 +31
Total Volume and Open Interest 28,135 144,592 -345
Orange Juice(ICE)
Nov12 120912 124.00 127.75 123.00 126.75 +2.65 1,396 18,042 -135
Jan13 120912 123.80 127.35 123.80 126.50 +2.50 184 2,317 +115
Mar13 120912 124.40 126.75 124.40 126.30 +2.00 84 2,186 +6
May13 120912 127.45 127.45 127.45 127.45 +1.65 4 751 +4
Jul13 120912 129.05 129.05 129.05 129.05 +1.65 0 18 +0
Sep13 120912 129.95 129.95 129.95 129.95 +1.65 0 13 +0
Total Volume and Open Interest 1,668 23,327 -187
Sugar #11(ICE)
Oct12 120912 19.48 19.92 19.44 19.72 +0.28 69,119 235,165 -21,740
Mar13 120912 20.22 20.60 20.12 20.41 +0.25 51,077 247,295 +10,285
May13 120912 20.21 20.64 20.17 20.48 +0.28 10,731 60,756 +1,967
Jul13 120912 20.27 20.71 20.23 20.53 +0.26 4,431 83,183 +720
Oct13 120912 20.75 21.01 20.57 20.81 +0.23 1,741 44,391 -61
Mar14 120912 21.01 21.42 21.01 21.22 +0.20 426 27,967 +28
May14 120912 20.87 21.20 20.87 21.01 +0.14 129 8,570 +61
Jul14 120912 20.71 20.95 20.71 20.80 +0.10 27 5,828 +13
Total Volume and Open Interest 137,781 724,446 -8,758
London Cocoa(LCE)
Sep12 120912 1671 1683 1662 1675 +10 5,486 10,223 -1,536
Dec12 120912 1692 1704 1671 1691 +2 11,482 72,468 +149
Mar13 120912 1679 1690 1658 1680 +4 3,140 62,590 +36
May13 120912 1684 1692 1664 1686 +4 1,363 23,639 -64
Jul13 120912 1690 1699 1670 1690 +3 238 14,280 +14
Sep13 120912 1682 1703 1675 1695 +3 337 8,583 -209
Dec13 120912 1680 1692 1671 1692 +2 119 8,240 +4
Total Volume and Open Interest 22,165 206,179 -1,606
London Sugar(LCE)
Dec12 120912 558.20 569.40 557.70 561.10 +4.10 3,033 21,533 +1,222
Mar13 120912 552.30 562.90 552.10 557.30 +5.40 1,407 26,637 +942
May13 120912 554.70 565.00 554.70 560.20 +5.40 229 7,366 +119
Aug13 120912 559.30 561.00 558.20 559.60 +5.30 18 3,451 +5
Oct13 120912 557.90 558.40 557.90 558.40 +5.10 0 2,610 -15
Total Volume and Open Interest 9,129 72,605 +304
Cotton(ICE)
Oct12 120912 74.67 75.00 72.42 72.83 -1.45 15 251 -8
Dec12 120912 75.20 75.65 72.75 73.33 -1.60 11,574 122,544 -51
Mar13 120912 75.99 76.36 73.60 74.18 -1.41 1,979 41,290 +265
May13 120912 77.15 77.15 74.70 75.23 -1.27 644 6,679 +235
Jul13 120912 77.80 77.80 75.85 76.30 -1.16 176 8,075 -27
Oct13 120912 77.37 77.37 77.37 77.37 -1.16 0 3 +0
Total Volume and Open Interest 14,594 182,528 +566
Lumber(CME)
Sep12 120912 289.7 290.0 286.7 288.6 -0.1 126 379 -86
Nov12 120912 276.2 277.5 272.0 274.5 -1.0 638 5,730 -94
Jan13 120912 290.3 290.3 286.0 287.6 -2.9 81 1,546 +29
Mar13 120912 299.0 299.0 295.5 297.1 -3.0 32 499 +1
Total Volume and Open Interest 877 8,181 -150
Crude Oil(NYM)
Oct12 120912 96.85 98.06 96.31 97.01 -0.16 221,996 185,926 -36,693
Nov12 120912 97.27 98.38 96.69 97.34 -0.16 85,440 235,039 +18,472
Dec12 120912 97.50 98.69 96.97 97.66 -0.16 54,762 211,372 -780
Jan13 120912 98.13 99.07 97.40 98.08 -0.17 31,961 110,510 +2,940
Feb13 120912 98.61 99.42 97.83 98.50 -0.17 20,709 49,274 +3,391
Mar13 120912 98.90 99.69 98.45 98.79 -0.17 17,254 57,260 -198
Apr13 120912 99.11 99.78 98.63 98.94 -0.18 7,265 27,642 +658
May13 120912 99.09 99.31 98.96 98.96 -0.18 5,843 23,199 -194
Jun13 120912 99.08 99.68 98.47 98.84 -0.19 15,646 84,619 +1,878
Jul13 120912 99.14 99.14 98.60 98.60 -0.21 2,117 28,663 +168
Aug13 120912 98.45 98.45 98.11 98.30 -0.22 1,616 20,628 +73
Sep13 120912 98.05 98.26 97.81 97.95 -0.23 3,044 29,022 +91
Oct13 120912 97.50 97.60 97.50 97.60 -0.24 2,374 17,629 +100
Nov13 120912 97.29 97.29 97.29 97.29 -0.25 2,589 21,488 +465
Dec13 120912 97.31 97.85 96.19 96.99 -0.26 14,115 160,394 +1,246
Jan14 120912 96.59 96.59 96.59 96.59 -0.27 592 22,653 +213
Total Volume and Open Interest 493,096 1,565,285 -8,165
e-miNY Crude Oil(NYM)
Sep12 120820 96.375 96.550 95.025 95.975 -0.025 3,807 3,910 -441
Oct12 120912 96.850 98.050 96.600 97.000 -0.175 4,989 5,220 -231
Nov12 120912 97.200 98.350 97.025 97.350 -0.150 347 2,520 -67
Dec12 120912 97.500 98.675 97.350 97.650 -0.175 306 3,796 +11
Jan13 120912 98.875 98.875 98.075 98.075 -0.175 27 1,421 -4
Feb13 120912 98.725 98.875 98.175 98.500 -0.175 0 73 +0
Mar13 120912 98.800 98.800 98.800 98.800 -0.150 0 8 +0
Apr13 120912 98.950 98.950 98.950 98.950 -0.175 0 2 +0
May13 120912 98.950 98.950 98.950 98.950 -0.200 0 2 +0
Jun13 120912 98.850 98.850 98.850 98.850 -0.175 0 39 +0
Total Volume and Open Interest 5,669 13,229 -291
Heating Oil(NYM)
Oct12 120912 318.09 321.80 317.82 321.52 +2.95 55,808 99,445 +754
Nov12 120912 317.77 321.56 317.77 321.34 +2.91 26,515 60,184 +1,813
Dec12 120912 317.66 321.23 317.66 320.95 +2.82 23,126 57,546 +1,022
Jan13 120912 318.25 320.63 317.58 320.33 +2.71 9,792 34,068 +1,905
Feb13 120912 317.00 319.05 316.08 318.89 +2.61 5,710 12,734 +52
Mar13 120912 314.10 316.65 314.10 316.55 +2.47 5,359 24,037 -478
Apr13 120912 313.25 313.70 312.75 313.68 +2.36 4,091 22,661 -1,243
May13 120912 313.82 314.72 313.65 314.66 +2.22 455 10,817 +104
Jun13 120912 310.39 312.58 309.77 312.00 +2.10 721 11,975 -83
Jul13 120912 309.80 310.60 309.80 310.60 +1.95 56 2,800 +3
Aug13 120912 308.50 309.74 308.50 309.74 +1.78 63 1,284 +7
Sep13 120912 309.00 309.19 309.00 309.19 +1.63 255 1,298 +172
Oct13 120912 309.24 309.24 309.24 309.24 +1.53 236 699 +147
Nov13 120912 309.24 309.24 309.24 309.24 +1.43 207 773 +203
Total Volume and Open Interest 132,948 345,339 +4,572
Gasoline(NYMEX)
Oct12 120912 304.35 307.96 298.76 300.16 -4.19 58,596 93,402 -4,336
Nov12 120912 291.80 295.27 289.40 290.56 -1.55 41,418 61,360 +5,813
Dec12 120912 284.56 287.51 283.48 284.61 +0.05 20,340 58,299 +2,107
Jan13 120912 281.44 283.92 281.27 282.11 +0.55 11,531 24,534 +162
Feb13 120912 281.35 283.82 280.72 281.71 +0.67 3,601 10,671 -222
Mar13 120912 281.90 284.46 281.60 282.68 +0.76 2,355 13,318 -45
Apr13 120912 297.75 298.15 295.53 296.61 +0.83 948 7,322 -15
May13 120912 295.24 295.24 294.46 295.24 +0.86 452 3,642 +85
Jun13 120912 292.81 293.76 291.45 292.74 +0.94 630 6,885 +21
Jul13 120912 289.52 289.52 288.27 289.52 +1.03 100 1,169 +53
Total Volume and Open Interest 140,091 293,059 +3,637
e-miNY RBOB Gasoline(NYM)
Oct12 120912 300.20 300.20 300.16 300.20 -4.20 0 1 +0
Nov12 120912 290.60 290.60 290.56 290.60 -1.50      
Dec12 120912 284.60 284.61 284.60 284.60 unch      
Jan13 120912 282.10 282.11 282.10 282.10 +0.50      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Oct12 120912 3.001 3.068 2.950 3.063 +0.071 141,355 183,053 -18,767
Nov12 120912 3.110 3.195 3.074 3.191 +0.087 66,046 231,279 -1,706
Dec12 120912 3.338 3.414 3.300 3.410 +0.086 40,661 98,753 +1,261
Jan13 120912 3.469 3.541 3.428 3.538 +0.088 31,171 176,924 -699
Feb13 120912 3.510 3.561 3.449 3.560 +0.088 11,295 32,290 +111
Mar13 120912 3.471 3.552 3.447 3.550 +0.087 17,333 64,081 +3,851
Apr13 120912 3.498 3.546 3.441 3.545 +0.086 13,851 72,800 -235
May13 120912 3.515 3.589 3.484 3.589 +0.085 3,202 22,378 +480
Jun13 120912 3.577 3.629 3.521 3.629 +0.083 1,673 15,679 +72
Jul13 120912 3.611 3.670 3.571 3.670 +0.083 1,926 17,856 +520
Aug13 120912 3.598 3.689 3.586 3.689 +0.084 874 10,765 -32
Sep13 120912 3.600 3.691 3.594 3.691 +0.083 1,025 9,865 +74
Oct13 120912 3.637 3.724 3.616 3.721 +0.085 6,366 48,044 +368
Nov13 120912 3.731 3.819 3.719 3.819 +0.083 733 21,617 +238
Dec13 120912 3.942 4.013 3.920 4.013 +0.080 706 19,520 +209
Jan14 120912 4.057 4.117 4.019 4.115 +0.083 1,230 33,537 +366
Total Volume and Open Interest 340,428 1,121,877 -14,156
Brent Crude Oil(ICE)
Oct12 120912 115.00 116.67 115.00 115.96 +0.56 149,700 82,457 -30,221
Nov12 120912 114.35 116.00 114.34 115.33 +0.56 129,897 269,340 +12,352
Dec12 120912 113.94 115.41 113.94 114.88 +0.61 87,418 176,850 +4,027
Jan13 120912 113.57 114.95 113.57 114.48 +0.60 22,900 75,031 -364
Feb13 120912 113.12 114.48 113.12 114.02 +0.59 9,032 42,771 -131
Mar13 120912 112.65 113.98 112.65 113.53 +0.57 15,540 40,304 +1,494
Apr13 120912 112.16 113.43 112.16 113.00 +0.55 4,468 22,083 +410
May13 120912 111.86 112.90 111.86 112.44 +0.52 3,704 21,785 +407
Jun13 120912 111.37 112.38 111.24 111.88 +0.50 17,952 68,374 +2,135
Jul13 120912 111.85 111.85 110.90 111.38 +0.50 2,559 20,684 +220
Aug13 120912 110.85 110.85 110.85 110.85 +0.49 2,342 26,864 +531
Sep13 120912 110.27 110.27 110.27 110.27 +0.47 4,468 29,782 +24
Oct13 120912 109.70 109.70 109.70 109.70 +0.46 2,697 27,400 +725
Nov13 120912 109.17 109.17 109.17 109.17 +0.46 2,031 16,151 +66
Total Volume and Open Interest 473,814 1,184,331 -7,171
Gas Oil(ICE)
Sep12 120912 998.25 1010.25 996.50 996.50 unch 54,590 16,281 -27,036
Oct12 120912 996.25 1008.75 996.25 1004.75 +8.50 101,628 155,487 +14,495
Nov12 120912 992.50 1004.00 992.50 1001.25 +8.25 41,860 103,678 +628
Dec12 120912 988.25 998.00 987.00 995.25 +8.00 31,157 81,589 -553
Jan13 120912 983.50 992.75 983.50 990.50 +7.75 9,256 45,396 -127
Feb13 120912 978.75 987.00 978.25 985.50 +7.50 5,644 21,637 +578
Mar13 120912 972.25 981.00 972.25 979.25 +7.25 4,897 21,388 +268
Apr13 120912 969.50 975.50 966.50 972.75 +6.50 3,290 18,458 -219
May13 120912 961.25 969.00 961.00 966.75 +5.75 1,513 11,740 +183
Jun13 120912 956.75 964.75 956.75 961.75 +5.00 5,459 38,587 -1,764
Total Volume and Open Interest 262,148 607,520 -12,638
Ethanol(CBOT)
Sep12 120906 2.515 2.539 2.515 2.539 +0.011 41 89 -74
Oct12 120912 2.435 2.435 2.410 2.420 -0.035 109 1,279 -42
Nov12 120912 2.427 2.440 2.425 2.431 -0.031 134 1,588 +7
Dec12 120912 2.440 2.442 2.430 2.436 -0.028 80 2,307 -23
Jan13 120912 2.450 2.455 2.429 2.441 -0.024 50 1,332 +2
Feb13 120912 2.435 2.455 2.435 2.440 -0.023 76 1,244 +9
Mar13 120912 2.460 2.460 2.440 2.447 -0.023 15 1,796 +8
Apr13 120912 2.471 2.471 2.456 2.464 -0.023 16 499 +12
Total Volume and Open Interest 536 11,946 +6
WTI Crude Oil(ICE)
Oct12 120912 96.91 98.07 96.66 97.01 -0.16 38,363 52,271 -5,469
Nov12 120912 97.47 98.35 97.00 97.34 -0.16 14,782 67,379 +3,423
Dec12 120912 97.82 98.68 97.38 97.66 -0.16 15,340 98,448 +1,101
Jan13 120912 97.97 99.10 97.85 98.08 -0.17 5,430 26,715 -499
Feb13 120912 98.88 99.49 98.17 98.50 -0.17 4,460 15,620 +452
Mar13 120912 99.00 99.70 98.55 98.79 -0.17 3,671 16,542 +1,003
Apr13 120912 99.45 99.65 98.70 98.94 -0.18 2,223 6,999 +935
May13 120912 99.46 99.65 98.71 98.96 -0.18 1,159 7,093 -21
Jun13 120912 99.33 99.51 98.57 98.84 -0.19 2,499 40,364 +635
Jul13 120912 98.60 98.60 98.60 98.60 -0.21 231 3,262 +7
Aug13 120912 98.30 98.30 98.30 98.30 -0.22 340 4,480 +72
Sep13 120912 97.95 97.95 97.95 97.95 -0.23 515 9,105 +98
Oct13 120912 97.60 97.60 97.60 97.60 -0.24 489 3,390 +51
Nov13 120912 97.29 97.29 97.29 97.29 -0.25 340 4,594 -28
Dec13 120912 97.46 97.60 96.75 96.99 -0.26 2,331 66,875 +285
Jan14 120912 96.59 96.59 96.59 96.59 -0.27 18 3,384 +5
Total Volume and Open Interest 92,828 513,759 +1,983
US Dollar Index(ICE)
Sep12 120912 79.860 79.990 79.500 79.723 -0.112 20,647 66,306 +818
Dec12 120912 80.020 80.155 79.640 79.915 -0.070 3,302 4,588 +1,459
Mar13 120912 80.165 80.165 80.165 80.165 -0.070 501 501 +501
Total Volume and Open Interest 24,450 71,395 +2,778
Australian Dollar(CME)
Sep12 120912 104.24 105.02 104.22 104.51 +0.20 86,479 148,280 -5,310
Dec12 120912 103.41 104.17 103.38 103.66 +0.20 9,895 62,312 +3,742
Mar13 120912 102.82 102.82 102.66 102.82 +0.16 0 7 +0
Total Volume and Open Interest 96,374 210,614 -1,568
British Pound(CME)
Sep12 120912 160.69 161.32 160.64 161.03 +0.33 100,317 122,977 -9,213
Dec12 120912 160.64 161.26 160.59 160.97 +0.33 23,252 46,841 +17,808
Mar13 120912 161.08 161.10 160.53 160.92 +0.33 0 226 +0
Total Volume and Open Interest 123,569 170,098 +8,595
Canadian Dollar(CME)
Sep12 120912 102.72 102.92 102.35 102.39 -0.33 96,803 158,674 -7,160
Dec12 120912 102.49 102.70 102.15 102.19 -0.32 44,626 67,143 +27,098
Mar13 120912 102.30 102.30 101.91 101.93 -0.33 103 1,647 +20
Jun13 120912 101.85 101.99 101.64 101.66 -0.33 7 509 +3
Total Volume and Open Interest 141,564 228,164 +19,975
Japanese Yen(CME)
Sep12 120912 128.56 128.64 128.26 128.44 -0.15 72,767 109,665 -15,571
Dec12 120912 128.66 128.74 128.36 128.54 -0.15 19,548 49,892 +10,180
Mar13 120912 128.59 128.84 128.57 128.68 -0.16 3 67 +3
Total Volume and Open Interest 92,318 159,637 -5,388
Swiss Franc(CME)
Sep12 120912 106.50 107.05 106.33 106.68 +0.14 46,334 43,842 -6,272
Dec12 120912 106.68 107.20 106.47 106.83 +0.14 12,833 12,788 +7,240
Mar13 120912 106.96 107.33 106.88 107.02 +0.14 0 2 +0
Total Volume and Open Interest 59,168 56,635 +969
EuroFX(CME)
Sep12 120912 128.54 129.38 128.15 128.95 +0.34 198,491 284,366 -15,440
Dec12 120912 128.64 129.48 128.27 129.05 +0.33 33,057 40,481 +22,289
Mar13 120912 128.99 129.46 128.77 129.20 +0.32 49 146 +18
Total Volume and Open Interest 231,597 325,538 +6,867
Mexican Peso(CME)
Sep12 120912 769.25 772.00 764.50 766.50 -2.25 48,676 160,985 -4,381
Oct12 120912 764.50 766.75 764.50 764.50 -2.25      
Total Volume and Open Interest 86,549 271,189 +13,467
Brazilian Real(CME)
Oct12 120912 494.95 495.00 491.60 492.20 -1.55 24 2,023 +8
Nov12 120912 490.60 490.60 489.30 489.80 -1.60 0 11 +0
Dec12 120912 489.00 489.00 487.60 487.60 -1.40 89 1,716 +48
Jan13 120912 486.05 487.45 486.05 486.05 -1.40      
Total Volume and Open Interest 113 16,089 +56
30-Year T-Bonds(CBOT)
Sep12 120912 148~060 148~060 146~260 146~290 -1~060 18,851 37,508 -11,989
Dec12 120912 148~220 148~260 147~100 147~150 -1~090 270,591 546,264 -3,592
Mar13 120912 147~110 147~200 146~070 146~100 -1~100 1 19 +1
Total Volume and Open Interest 289,443 583,791 -15,580
10-Year T-Notes(CBOT)
Sep12 120912 133~280 133~315 133~160 133~170 -0~130 12,763 23,132 -3,335
Dec12 120912 132~240 132~275 132~090 132~110 -0~140 702,944 1,563,994 +4,924
Mar13 120912 131~160 131~300 131~160 131~160 -0~140      
Total Volume and Open Interest 715,707 1,587,126 +1,589
5-Year T-Notes(CBOT)
Sep12 120912 124~080 124~083 124~061 124~065 -0~016 25,929 42,921 -8,322
Dec12 120912 124~041 124~048 124~019 124~024 -0~018 391,368 1,207,861 +11,130
Mar13 120912 124~003 124~022 124~003 124~003 -0~019 2 23 +0
Total Volume and Open Interest 417,299 1,250,805 +2,808
2 Year T-Notes(CBOT)
Sep12 120912 110~029 110~031 110~029 110~030 +0~001 10,514 32,334 -2,886
Dec12 120912 110~029 110~032 110~029 110~031 +0~002 172,362 943,623 +16,991
Mar13 120912 110~023 110~023 110~021 110~023 +0~002      
Total Volume and Open Interest 182,876 975,957 +14,105
Eurodollars(CME)
Sep12 120912 99.618 99.622 99.615 99.618 unch 81,557 780,668 -12,089
Dec12 120912 99.660 99.675 99.655 99.660 unch 114,505 911,493 +5,903
Mar13 120912 99.660 99.675 99.655 99.660 unch 148,698 762,935 +9,481
Jun13 120912 99.645 99.660 99.635 99.640 unch 160,368 639,746 -15,707
Sep13 120912 99.620 99.635 99.615 99.620 unch 126,918 705,519 -3,612
Dec13 120912 99.585 99.605 99.580 99.585 unch 120,226 662,457 +12,517
Mar14 120912 99.560 99.570 99.545 99.550 -0.010 92,060 593,344 -7,844
Jun14 120912 99.520 99.525 99.500 99.505 -0.015 107,859 440,050 -1,111
Sep14 120912 99.475 99.480 99.450 99.455 -0.020 87,412 397,842 +10,217
Dec14 120912 99.415 99.420 99.385 99.390 -0.025 107,910 390,764 -128
Mar15 120912 99.360 99.365 99.325 99.335 -0.025 98,528 400,764 +9,564
Jun15 120912 0.966 0.976 0.941 0.946 -0.030 86,477 430,884 +12,504
Sep15 120912 0.861 0.866 0.821 0.831 -0.035 78,840 291,824 +1,673
Dec15 120912 0.716 0.726 0.676 0.681 -0.045 64,689 220,136 +9,331
Mar16 120912 0.581 0.586 0.526 0.536 -0.050 36,925 145,273 +4,149
Jun16 120912 0.416 0.431 0.361 0.371 -0.060 35,734 120,387 -254
Sep16 120912 0.266 0.271 0.196 0.206 -0.065 26,420 102,353 +4,113
Dec16 120912 0.091 0.096 0.016 0.026 -0.070 23,285 97,324 +4,757
Total Volume and Open Interest 1,641,968 8,324,762 +46,209
30 Day Federal Funds(CBOT)
Sep12 120912 99.863 99.863 99.860 99.863 unch 2,866 65,986 +90
Oct12 120912 99.875 99.880 99.870 99.870 unch 1,680 59,358 +574
Nov12 120912 99.875 99.880 99.870 99.875 unch 1,142 50,868 +279
Dec12 120912 99.885 99.885 99.875 99.880 unch 366 30,350 +156
Jan13 120912 99.885 99.885 99.875 99.880 unch 1,145 20,130 -676
Feb13 120912 99.880 99.885 99.875 99.875 unch 1,026 20,716 +189
Total Volume and Open Interest 13,234 425,347 +1,177
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Sep12 120912 99.673 99.673 99.673 99.673 unch 0 573 +0
Dec12 120912 99.680 99.680 99.680 99.680 unch      
Mar13 120912 99.695 99.695 99.695 99.695 unch      
Jun13 120912 99.710 99.710 99.710 99.710 unch      
Sep13 120912 99.720 99.720 99.720 99.720 unch      
Dec13 120912 99.730 99.730 99.730 99.730 unch      
Mar14 120912 99.730 99.730 99.730 99.730 unch      
Jun14 120912 99.590 99.590 99.590 99.590 unch      
Sep14 120912 99.450 99.450 99.450 99.450 unch      
Dec14 120912 99.675 99.675 99.675 99.675 unch      
Total Volume and Open Interest 0 573 +0
3-Mth Euro-Yen(SGX)
Dec12 120912 99.68 99.68 99.68 99.68 unch 10 669 +10
Mar13 120912 99.69 99.69 99.69 99.69 unch 0 183 +0
Jun13 120912 99.71 99.71 99.71 99.71 unch 0 201 +0
Sep13 120912 99.72 99.72 99.72 99.72 unch 0 305 +0
Dec13 120912 99.73 99.73 99.73 99.73 unch 0 384 +0
Mar14 120912 99.73 99.73 99.73 99.73 unch 0 344 +0
Jun14 120912 99.59 99.59 99.59 99.59 unch      
Sep14 120912 99.45 99.45 99.45 99.45 unch      
Total Volume and Open Interest 610 4,596 +445
Japanese Gov't Bonds(SGX)
Dec12 120912 143.95 143.97 143.72 143.75 -0.19 2,312 18,451 +104
Mar13 120912 141.66 141.66 141.66 141.66 -0.19      
Jun13 120912 139.57 139.57 139.57 139.57 -0.19      
Total Volume and Open Interest 2,312 18,451 +104
Euro-Bund(EUREX)
Dec12 120912 140.32 140.50 139.24 139.55 -0.83 583,995 791,210 +1,952
Mar13 120912 141.72 141.72 140.65 140.94 -0.94 72 62,260 -5
Jun13 120912 140.94 140.94 140.94 140.94 -0.94      
Total Volume and Open Interest 584,067 853,470 +1,947
Euro-Bobl(EUREX)
Dec12 120912 125.17 125.17 124.73 124.81 -0.34 343,860 679,082 +8,730
Mar13 120912 125.32 125.32 125.32 125.32 -0.43      
Jun13 120912 125.32 125.32 125.32 125.32 -0.43      
Total Volume and Open Interest 343,860 679,082 +8,730
3-Mth Euribor(EUREX)
Sep12 120912 99.750 99.750 99.745 99.745 -0.005 1,004 2,712 +5
Dec12 120912 99.785 99.785 99.770 99.770 -0.015 0 1,446 +0
Mar13 120912 99.760 99.760 99.750 99.750 -0.025 0 1,255 +0
Total Volume and Open Interest 1,005 7,158 +6
Long Gilt(LIFFE)
Sep12 120912 120~30 120~31 120~04 120~06 -0~32 832 8,932 -3,167
Dec12 120912 119~29 120~00 119~02 119~05 -0~32 143,002 343,844 -11,844
Total Volume and Open Interest 143,834 352,776 -15,011
3-Mth Short Sterling(LIFFE)
Sep12 120912 99.34 99.36 99.34 99.34 -0.01 33,463 289,261 -453
Dec12 120912 99.39 99.40 99.38 99.38 -0.01 48,710 350,385 -2,940
Mar13 120912 99.42 99.42 99.39 99.39 -0.02 40,601 343,223 +11,188
Jun13 120912 99.41 99.41 99.38 99.38 -0.03 54,332 312,504 -988
Sep13 120912 99.40 99.40 99.36 99.37 -0.03 58,103 348,618 -15,587
Dec13 120912 99.36 99.37 99.32 99.33 -0.03 44,445 278,417 +6,268
Total Volume and Open Interest 489,785 2,767,772 +27,331
3-Mth Euribor(LIFFE)
Sep12 120912 99.750 99.755 99.745 99.745 -0.005 37,957 476,111 -5,207
Dec12 120912 99.790 99.790 99.765 99.770 -0.015 103,040 540,349 +2,321
Mar13 120912 99.780 99.780 99.740 99.750 -0.025 85,848 456,953 +6,567
Total Volume and Open Interest 631,568 3,814,946 +33,314
3-Mth Aus T-Bills(SFE)
Sep12 120912 96.42 96.44 96.42 96.44 +0.01 36,399 57,953 -11,783
Dec12 120912 96.76 96.78 96.70 96.72 -0.06 28,219 172,326 -4,902
Mar13 120912 97.05 97.07 96.98 96.99 -0.08 20,749 136,703 +3,774
Jun13 120912 97.15 97.16 97.08 97.10 -0.06 9,772 107,233 +712
Sep13 120912 97.11 97.13 97.06 97.08 -0.05 3,511 63,713 +639
Dec13 120912 97.04 97.06 96.98 96.99 -0.07 1,005 53,398 -51
Mar14 120912 96.96 96.98 96.91 96.92 -0.06 277 31,689 +79
Jun14 120912 96.88 96.90 96.83 96.84 -0.06 560 16,236 +56
Sep14 120912 96.81 96.81 96.75 96.75 -0.08 930 3,409 +735
Dec14 120912 96.71 96.71 96.67 96.67 -0.08 0 600 +0
Total Volume and Open Interest 101,422 643,288 -10,741
10-Year Aus T-Bonds(SFE)
Sep12 120912 96.94 96.97 96.90 96.92 -0.06 148,998 347,213 -45,949
Dec12 120912 96.95 96.98 96.91 96.93 -0.06 125,112 95,271 +92,719
Total Volume and Open Interest 274,110 442,484 +46,770
3-Year Aus T-Bonds(SFE)
Sep12 120912 97.50 97.52 97.40 97.42 -0.12 200,769 471,785 -7,006
Dec12 120912 97.58 97.60 97.49 97.50 -0.11 116,170 112,239 +96,049
Total Volume and Open Interest 316,939 584,024 +89,043
Gold(CMX)
Oct12 120912 1731.9 1747.0 1725.0 1731.1 -1.2 4,992 25,266 -1,739
Dec12 120912 1734.5 1749.5 1727.3 1733.7 -1.2 111,150 309,626 +1,724
Feb13 120912 1737.2 1750.9 1731.0 1736.0 -1.2 2,452 25,450 -711
Apr13 120912 1741.4 1751.8 1734.8 1738.1 -1.2 316 15,270 +46
Jun13 120912 1744.0 1755.0 1739.8 1740.2 -1.2 791 21,673 +348
Aug13 120912 1745.9 1756.0 1742.2 1742.2 -1.2 190 5,118 +36
Oct13 120912 1755.0 1755.0 1740.0 1744.4 -1.2 8 996 +7
Dec13 120912 1750.4 1760.2 1743.3 1746.7 -1.3 134 11,405 -22
Feb14 120912 1749.1 1749.1 1749.1 1749.1 -1.4 0 2,748 +0
Apr14 120912 1751.4 1751.4 1751.4 1751.4 -1.3 0 3,606 +0
Jun14 120912 1753.9 1761.0 1753.9 1753.9 -1.3 0 9,153 +0
Total Volume and Open Interest 120,235 456,913 -176
Silver(CMX)
Sep12 120912 3370.0 3370.0 3251.0 3323.3 -27.6 190 742 -158
Dec12 120912 3350.0 3414.5 3251.0 3329.2 -27.4 42,219 78,378 -463
Mar13 120912 3376.0 3411.5 3261.5 3336.5 -27.4 4,441 7,631 +1,957
May13 120912 3369.0 3415.0 3268.5 3340.0 -27.4 1,119 3,566 -395
Jul13 120912 3403.0 3403.0 3273.0 3342.9 -27.3 576 4,976 -28
Sep13 120912 3417.0 3417.0 3345.7 3345.7 -27.4 39 2,133 +0
Dec13 120912 3419.0 3419.0 3281.0 3349.4 -27.4 1,047 13,531 -557
Total Volume and Open Interest 49,811 120,620 +349
Platinum(NYMEX)
Oct12 120912 1606.9 1659.5 1603.5 1649.6 +42.6 9,112 41,706 -1,295
Jan13 120912 1611.0 1656.3 1608.7 1653.4 +42.4 1,748 13,319 +1,263
Apr13 120912 1644.1 1656.3 1644.1 1656.3 +42.2 33 1,074 +22
Jul13 120912 1657.3 1657.3 1657.3 1657.3 +42.2 0 1 +0
Total Volume and Open Interest 10,893 56,102 -10
Palladium(NYMEX)
Sep12 120912 677.75 681.00 675.65 678.80 +4.40 22 58 -10
Dec12 120912 670.20 683.35 665.45 679.30 +4.40 6,006 19,019 +824
Mar13 120912 672.50 683.30 672.50 680.90 +4.40 9 713 -1
Total Volume and Open Interest 6,041 19,805 +762
Copper(CMX)
Sep12 120912 368.80 374.00 368.75 371.00 -0.45 547 3,338 -300
Dec12 120912 368.65 373.15 366.20 369.25 -0.45 59,209 99,127 +444
Mar13 120912 368.90 373.20 367.00 370.05 -0.45 4,392 19,313 +2,009
May13 120912 371.15 372.70 369.00 370.35 -0.45 1,208 4,706 +220
Jul13 120912 370.60 370.60 369.50 370.55 -0.35 378 4,377 +76
Total Volume and Open Interest 66,651 146,458 +2,556
DJIA Index(CBOT)
Sep12 120912 13300 13370 13300 13361 +68 46 12,776 +1
Dec12 120912 13202 13284 13202 13284 +69 14 64 +17
Mar13 120912 13211 13211 13142 13211 +69      
Jun13 120912 13135 13135 13066 13135 +69      
Total Volume and Open Interest 60 12,840 +18
E-mini DJIA Index(CBOT)
Sep12 120912 13294 13376 13284 13361 +68 72,331 116,675 -314
Dec12 120912 13218 13297 13209 13284 +69 2,705 4,778 +2,142
Mar13 120912 13211 13211 13211 13211 +69 1 5 +0
Jun13 120912 13135 13135 13135 13135 +69 1 39 +0
Total Volume and Open Interest 75,038 121,497 +1,828
S & P 500(CME)
Sep12 120912 1430.50 1440.20 1428.80 1439.50 +8.90 15,238 202,444 -8,305
Dec12 120912 1430.50 1433.20 1426.30 1432.60 +9.00 10,631 25,908 +6,919
Mar13 120912 1425.70 1425.70 1422.10 1425.70 +9.00 0 1,581 +0
Jun13 120912 1418.60 1418.60 1415.00 1418.60 +9.00 0 456 +0
Total Volume and Open Interest 25,869 230,389 -1,386
S & P 500 E-Mini(Globex)
Sep12 120912 1430.50 1440.25 1428.50 1439.50 +9.00 1,096,739 2,983,055 -13,599
Dec12 120912 1423.25 1433.00 1421.50 1432.50 +9.00 78,916 192,332 +60,187
Total Volume and Open Interest 1,175,709 3,181,457 +46,585
NASDAQ 100(CME)
Sep12 120912 2780.50 2800.00 2775.00 2796.30 +17.00 258 21,839 -58
Dec12 120912 2793.00 2793.00 2769.50 2789.50 +17.00 52 385 +24
Mar13 120912 2784.00 2784.00 2767.00 2784.00 +17.00      
Total Volume and Open Interest 310 22,224 -34
NASDAQ 100 E-Mini(Globex)
Sep12 120912 2781.30 2800.30 2775.30 2796.30 +17.00 188,797 444,133 -15,216
Dec12 120912 2773.30 2793.50 2768.80 2789.50 +17.00 5,218 15,898 +4,036
Total Volume and Open Interest 194,015 460,041 -11,180
S & P Midcap 400(CME)
Sep12 120912 1007.30 1008.00 1007.30 1007.30 +9.00 0 4,029 +0
Dec12 120912 1004.10 1004.10 995.20 1004.10 +8.90      
Mar13 120912 1002.10 1002.10 993.20 1002.10 +8.90      
Total Volume and Open Interest 0 4,029 +0
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Sep12 120912 8815 8995 8795 8940 +130 10,217 24,311 -5,241
Dec12 120912 8755 8940 8755 8890 +130 6,701 9,301 +5,126
Total Volume and Open Interest 16,918 33,612 -115
Nikkei 225(SGX)
Sep12 120912 8825 8970 8800 8955 +165 107,086 202,310 +652
Dec12 120912 8755 8905 8730 8890 +165 14,969 58,800 +11,127
Mar13 120912 8875 8875 8875 8875 +165 0 48 +0
Total Volume and Open Interest 125,762 280,744 +15,109
CAC 40(EURONEXT)
Sep12 120912 3535.5 3576.5 3519.5 3543.5 +5.5 85,463 339,411 -10,064
Oct12 120912 3525.0 3563.0 3513.5 3531.5 +6.0 341 14,784 +159
Nov12 120912 3528.0 3528.0 3528.0 3528.0 +5.5      
Total Volume and Open Interest 86,845 354,476 -9,750
Hang Seng Index(HKFE)
Sep12 120912 20058 20144 20018 20057 +199 56,413 90,149 -4,077
Oct12 120912 20050 20115 19995 20033 +200 549 1,596 +108
Total Volume and Open Interest 57,146 98,897 -3,992
DAX(EUREX)
Sep12 120912 7313.0 7411.5 7307.0 7352.0 +39.0 82,419 151,731 -1,429
Dec12 120912 7311.0 7415.0 7311.0 7355.5 +39.0 2,644 20,625 +788
Mar13 120912 7318.0 7410.5 7318.0 7358.0 +40.0 976 1,320 +154
Total Volume and Open Interest 86,039 173,676 -487
FT-SE 100(EURONEXT)
Sep12 120912 5776.00 5822.00 5755.00 5780.00 -9.00 85,379 620,920 -7,655
Dec12 120912 5761.00 5789.50 5728.00 5751.00 -9.00 11,666 24,836 -3,150
Mar13 120912 5709.00 5709.00 5709.00 5709.00 -9.00 0 224 +0
Total Volume and Open Interest 97,045 645,980 -10,805
SPI 200(SFE)
Sep12 120912 4335.0 4368.0 4333.0 4364.0 +40.0 19,235 280,666 -3,013
Dec12 120912 4347.0 4372.0 4339.0 4369.0 +42.0 1,329 7,761 +655
Mar13 120912 4333.0 4333.0 4333.0 4333.0 +43.0 17 1,351 -12
Total Volume and Open Interest 20,581 292,237 -2,370
GSCI(CME)
Sep12 120912 682.00 683.50 680.50 682.25 +2.40 1,672 7,877 -1,120
Oct12 120912 682.00 683.50 680.50 682.85 +2.85 1,376 1,546 +1,334
Nov12 120912 683.00 683.50 679.95 683.00 +3.00      
Total Volume and Open Interest 3,048 9,423 +214
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

Main Menu

MRCI Online

Free Links

Newsflash

Let MRCI introduce you to our Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!