Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu September 13, 2012
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Sep12 120913 1738.00 1744.25 1731.00 1743.50 +2.75 764 741 -441
Nov12 120913 1746.00 1750.00 1732.75 1747.25 +1.50 110,103 356,344 -231
Jan13 120913 1744.25 1750.00 1732.25 1748.00 +3.50 20,610 96,929 -870
Mar13 120913 1694.00 1705.75 1681.25 1705.00 +11.25 14,445 93,758 +802
May13 120913 1602.25 1619.25 1595.00 1617.75 +14.75 7,045 86,867 +191
Jul13 120913 1572.00 1587.00 1563.75 1585.50 +13.50 5,660 64,981 -20
Aug13 120913 1530.25 1550.00 1530.00 1549.50 +12.75 80 626 +4
Sep13 120913 1451.75 1469.50 1451.75 1469.50 +16.00 36 777 +1
Nov13 120913 1373.00 1393.75 1368.00 1390.75 +17.25 2,408 29,800 +9
Jan14 120913 1394.00 1394.25 1377.25 1394.25 +17.00 9 283 +2
Mar14 120913 1375.00 1391.50 1375.00 1391.50 +16.50 5 57 +3
May14 120913 1389.00 1389.00 1372.50 1389.00 +16.50 2 82 +0
Jul14 120913 1391.00 1391.00 1374.75 1391.00 +16.25 11 44 +4
Aug14 120913 1385.75 1385.75 1369.50 1385.75 +16.25      
Total Volume and Open Interest 161,182 733,037 -544
Soybean Meal(CBOT)
Sep12 120913 535.40 537.60 530.90 533.50 -1.90 901 802 -419
Oct12 120913 531.30 532.60 525.60 529.40 -1.90 12,119 36,390 -1,472
Dec12 120913 532.10 533.40 526.30 530.60 -1.50 32,448 115,052 -431
Jan13 120913 529.00 530.00 523.30 529.10 +0.30 2,638 20,128 -259
Mar13 120913 507.40 511.70 502.70 510.80 +3.30 1,681 16,951 +160
May13 120913 466.70 473.50 464.50 472.80 +5.00 1,730 21,773 +86
Jul13 120913 455.20 459.90 452.00 459.40 +4.20 1,429 15,910 +374
Aug13 120913 441.00 444.20 440.90 444.20 +3.30 90 914 +8
Sep13 120913 419.30 419.30 414.40 419.30 +4.90 44 1,073 +21
Oct13 120913 387.40 394.70 387.20 392.10 +4.90 176 2,534 +94
Total Volume and Open Interest 53,502 238,717 -1,809
Soybean Oil(CBOT)
Sep12 120913 55.90 56.46 55.90 56.46 +0.55 857 843 -223
Oct12 120913 56.14 56.69 55.92 56.60 +0.53 20,695 37,363 -2,396
Dec12 120913 56.45 57.10 56.32 57.01 +0.53 44,640 177,644 -3,997
Jan13 120913 56.73 57.31 56.57 57.23 +0.52 6,638 34,763 -609
Mar13 120913 57.06 57.57 56.88 57.51 +0.50 5,233 28,216 +919
May13 120913 56.96 57.47 56.77 57.43 +0.50 3,246 17,030 -41
Jul13 120913 56.87 57.39 56.66 57.33 +0.48 2,239 13,932 +298
Aug13 120913 56.35 56.93 56.35 56.93 +0.39 36 1,952 +2
Sep13 120913 55.80 56.08 55.79 56.08 +0.23 121 1,758 +49
Oct13 120913 54.37 54.46 54.06 54.46 +0.03 222 2,762 +64
Total Volume and Open Interest 84,342 324,438 -5,986
Canola(WCE)
Nov12 120913 641.7 648.6 638.3 646.1 +4.4 6,464 132,248 +584
Jan13 120913 644.2 652.3 642.2 650.0 +4.5 1,431 59,763 +479
Mar13 120913 643.7 652.2 642.4 650.3 +4.2 343 19,413 +13
May13 120913 630.6 640.5 630.6 638.8 +4.2 74 19,682 +31
Jul13 120913 621.6 632.0 621.6 630.1 +4.0 48 3,978 +22
Total Volume and Open Interest 8,375 239,332 +1,132
Corn(CBOT)
Sep12 120913 768.25 778.00 766.25 776.75 +5.75 2,086 1,922 -1,268
Dec12 120913 770.00 775.00 764.25 773.75 +4.25 148,390 683,931 -13,552
Mar13 120913 774.00 778.50 768.00 777.75 +4.50 34,071 194,582 +3,944
May13 120913 771.00 776.50 765.50 775.50 +4.50 13,007 61,277 +659
Jul13 120913 761.25 767.50 755.25 767.00 +5.50 9,621 104,113 -8
Sep13 120913 674.00 685.00 672.00 684.00 +10.25 1,175 16,769 -132
Dec13 120913 651.00 655.75 648.00 655.00 +2.75 5,240 91,150 +1,390
Mar14 120913 660.50 663.50 660.00 663.50 +3.00 127 1,780 +29
May14 120913 667.00 669.50 667.00 669.50 +2.50 12 489 +0
Jul14 120913 668.00 669.50 667.50 669.50 +2.00 16 1,045 +0
Total Volume and Open Interest 213,879 1,162,740 -8,877
Wheat(CBOT)
Sep12 120913 872.00 879.00 867.00 879.00 +12.00 221 291 -159
Dec12 120913 888.50 905.00 885.75 902.00 +12.00 45,362 261,793 -3,293
Mar13 120913 901.50 917.25 898.75 914.75 +12.00 13,365 74,319 +788
May13 120913 900.00 913.50 896.50 911.25 +11.00 4,459 19,420 +515
Jul13 120913 865.00 878.75 861.25 878.00 +10.50 3,217 54,322 +880
Sep13 120913 867.00 877.00 864.50 876.25 +9.75 145 1,891 +14
Total Volume and Open Interest 67,723 445,975 -1,014
Wheat(KCBT)
Sep12 120913 895.00 905.50 895.00 903.75 +11.00 35 337 -45
Dec12 120913 910.00 924.50 908.50 922.75 +10.25 7,816 98,203 -868
Mar13 120913 923.50 936.75 921.00 935.25 +10.75 1,985 24,438 +325
May13 120913 920.00 934.00 920.00 934.00 +10.50 501 9,494 +49
Jul13 120913 892.75 900.00 887.50 897.75 +4.25 741 14,304 +288
Sep13 120913 893.00 900.00 891.00 897.25 +3.75 62 956 +37
Total Volume and Open Interest 11,155 148,758 -202
Wheat(MGE)
Sep12 120913 939.50 939.50 939.50 939.50 unch 2 20 +0
Dec12 120913 949.75 965.50 947.50 962.50 +11.00 3,180 24,853 -368
Mar13 120913 960.00 974.25 958.50 971.25 +11.25 781 8,242 +411
May13 120913 972.50 980.50 969.50 978.00 +11.50 397 2,221 +257
Jul13 120913 974.75 981.25 973.25 980.00 +9.75 74 1,041 +23
Total Volume and Open Interest 4,473 39,312 +351
Oats(CBOT)
Sep12 120913 384.75 385.25 380.50 384.75 +4.25 30 16 -12
Dec12 120913 389.75 391.50 387.00 391.25 +4.25 669 10,421 +228
Mar13 120913 391.50 393.00 389.00 393.00 +4.00 53 1,093 +11
May13 120913 393.75 393.75 388.75 393.75 +5.00 1 61 +0
Total Volume and Open Interest 753 11,610 +227
Rough Rice(CBOT)
Sep12 120913 14.73 14.87 14.72 14.87 +0.15 8 22 -20
Nov12 120913 14.94 15.11 14.88 15.10 +0.15 413 12,408 +66
Jan13 120913 15.23 15.40 15.22 15.39 +0.15 27 1,489 +18
Mar13 120913 15.50 15.65 15.49 15.65 +0.15 2 147 +2
Total Volume and Open Interest 450 14,101 +66
Live Cattle(CME)
Oct12 120913 128.185 128.785 127.285 127.550 -0.150 41,976 96,852 -4,746
Dec12 120913 130.880 131.325 129.700 130.350 -0.350 30,950 104,820 +6,523
Feb13 120913 133.075 133.550 132.075 132.850 -0.135 10,366 42,236 +1,658
Apr13 120913 136.450 136.825 135.575 136.285 -0.200 6,400 35,854 +563
Jun13 120913 132.630 132.825 131.700 132.435 -0.250 1,672 15,119 +461
Aug13 120913 133.000 133.100 132.100 132.750 -0.235 261 5,768 +44
Total Volume and Open Interest 91,794 302,591 +4,621
Feeder Cattle(CME)
Sep12 120913 145.130 145.550 144.825 145.000 +0.050 1,227 4,271 -634
Oct12 120913 147.600 148.150 146.880 147.035 -0.345 3,490 12,411 -315
Nov12 120913 149.150 149.600 148.450 148.650 -0.150 1,422 7,452 +360
Jan13 120913 150.900 151.435 150.200 150.575 -0.175 921 5,151 +180
Mar13 120913 153.485 153.880 152.750 153.100 -0.150 423 2,063 +44
Apr13 120913 155.050 155.325 154.325 154.350 -0.250 179 733 +72
May13 120913 156.100 156.250 155.325 155.550 -0.250 46 1,158 +24
Total Volume and Open Interest 7,729 33,331 -253
Lean Hogs(CME)
Oct12 120913 73.035 74.180 72.900 73.550 +0.120 29,263 71,822 -4,058
Dec12 120913 72.100 72.725 71.650 72.385 +0.035 27,264 87,379 +6,051
Feb13 120913 77.650 78.200 77.200 77.950 +0.165 11,011 37,632 +2,154
Apr13 120913 84.730 85.200 84.035 85.100 +0.315 3,474 24,641 +34
May13 120913 93.800 94.500 93.000 94.500 +0.500 146 1,026 +0
Jun13 120913 96.635 97.100 96.050 96.980 +0.195 2,619 17,409 +408
Jul13 120913 96.830 97.350 96.300 97.330 +0.250 455 3,979 +51
Aug13 120913 96.700 97.135 96.200 97.100 +0.250 149 3,312 -22
Total Volume and Open Interest 74,485 249,779 +4,667
Class III Milk(CME)
Sep12 120913 18.85 18.89 18.84 18.88 +0.07 105 4,687 -18
Oct12 120913 19.34 19.60 19.28 19.54 +0.17 339 4,905 -49
Nov12 120913 19.80 20.07 19.80 20.01 +0.20 184 4,038 -2
Dec12 120913 19.77 20.04 19.73 20.03 +0.26 116 3,577 +9
Jan13 120913 19.49 19.70 19.46 19.64 +0.14 77 1,459 +28
Total Volume and Open Interest 1,039 25,343 +16
Cocoa(ICE)
Sep12 120913 2668 2668 2652 2660 -16 45 25 -2
Dec12 120913 2646 2654 2598 2613 -18 12,608 106,618 +50
Mar13 120913 2649 2660 2609 2625 -17 3,438 44,408 +232
May13 120913 2658 2666 2620 2631 -20 1,764 20,787 +371
Jul13 120913 2673 2673 2630 2639 -19 481 12,886 -90
Sep13 120913 2680 2680 2639 2648 -17 90 5,324 -6
Dec13 120913 2653 2661 2653 2655 -16 58 6,607 +42
Total Volume and Open Interest 18,494 206,445 +602
Coffee "C"(ICE)
Sep12 120913 177.50 178.50 177.50 178.50 +1.35 1 58 -1
Dec12 120913 177.05 181.30 175.80 178.85 +1.35 28,543 90,058 -1,798
Mar13 120913 180.75 184.90 179.70 182.55 +1.35 8,888 32,586 -262
May13 120913 183.95 187.50 183.95 185.20 +1.25 2,338 10,133 +476
Jul13 120913 186.00 189.40 186.00 187.70 +1.20 649 5,808 +163
Sep13 120913 189.20 191.95 189.20 190.15 +1.05 157 2,313 +34
Total Volume and Open Interest 40,764 143,251 -1,341
Orange Juice(ICE)
Nov12 120913 127.75 129.70 125.90 129.30 +2.55 762 17,663 -379
Jan13 120913 127.00 128.75 126.90 128.20 +1.70 308 2,562 +245
Mar13 120913 126.60 128.90 126.60 128.55 +2.25 42 2,204 +18
May13 120913 129.60 129.60 129.60 129.60 +2.15 6 757 +6
Jul13 120913 131.15 131.15 131.15 131.15 +2.10 0 18 +0
Sep13 120913 132.05 132.05 132.05 132.05 +2.10 0 13 +0
Total Volume and Open Interest 1,118 23,217 -110
Sugar #11(ICE)
Oct12 120913 19.74 19.95 19.63 19.71 -0.01 65,055 216,045 -19,120
Mar13 120913 20.45 20.59 20.31 20.43 +0.02 56,454 261,375 +14,080
May13 120913 20.53 20.66 20.42 20.53 +0.05 18,848 65,172 +4,416
Jul13 120913 20.58 20.69 20.48 20.60 +0.07 7,309 84,231 +1,048
Oct13 120913 20.86 20.98 20.77 20.90 +0.09 2,426 44,437 +46
Mar14 120913 21.20 21.38 21.16 21.31 +0.09 1,313 28,070 +103
May14 120913 21.03 21.19 20.98 21.11 +0.10 611 8,776 +206
Jul14 120913 20.85 20.93 20.82 20.93 +0.13 297 5,973 +145
Total Volume and Open Interest 152,904 725,692 +1,246
London Cocoa(LCE)
Sep12 120913 1675 1686 1675 1677 +2 6,344 5,488 -4,735
Dec12 120913 1691 1712 1680 1688 -3 5,981 77,278 +4,810
Mar13 120913 1679 1697 1666 1671 -9 2,351 62,747 +157
May13 120913 1685 1702 1671 1676 -10 607 23,778 +139
Jul13 120913 1702 1707 1676 1680 -10 838 14,269 -11
Sep13 120913 1707 1707 1684 1686 -9 794 8,384 -199
Dec13 120913 1683 1683 1683 1683 -9 86 8,240 +0
Total Volume and Open Interest 17,019 206,340 +161
London Sugar(LCE)
Dec12 120913 562.00 565.90 560.20 562.90 +1.80 4,638 22,628 +1,095
Mar13 120913 558.30 561.70 555.60 558.90 +1.60 1,528 27,045 +408
May13 120913 561.30 564.20 559.10 561.90 +1.70 341 7,440 +74
Aug13 120913 560.40 562.50 559.00 561.10 +1.50 9 3,449 -2
Oct13 120913 561.50 561.50 558.80 560.50 +2.10 1 2,610 +0
Total Volume and Open Interest 11,339 70,805 -1,800
Cotton(ICE)
Oct12 120913 72.60 73.34 72.27 72.95 +0.12 49 215 -36
Dec12 120913 73.88 74.13 72.83 73.53 +0.20 14,644 120,547 -1,997
Mar13 120913 74.78 74.90 73.65 74.48 +0.30 3,183 41,390 +100
May13 120913 75.80 75.80 74.67 75.48 +0.25 453 6,751 +72
Jul13 120913 76.39 76.72 75.76 76.54 +0.24 172 8,076 +1
Oct13 120913 77.73 77.73 77.73 77.73 +0.36 0 3 +0
Total Volume and Open Interest 18,562 180,705 -1,823
Lumber(CME)
Sep12 120913 288.2 290.0 288.0 289.5 +0.9 114 296 -83
Nov12 120913 275.2 277.8 271.4 274.8 +0.3 394 5,705 -25
Jan13 120913 289.9 290.5 284.0 288.0 +0.4 90 1,566 +20
Mar13 120913 299.0 300.0 294.0 298.7 +1.6 23 501 +2
Total Volume and Open Interest 625 8,099 -82
Crude Oil(NYM)
Oct12 120913 96.93 98.58 96.51 98.31 +1.30 222,006 163,364 -22,562
Nov12 120913 97.24 98.89 96.82 98.63 +1.29 93,026 261,951 +26,912
Dec12 120913 97.51 99.19 97.14 98.92 +1.26 61,429 211,764 +392
Jan13 120913 98.07 99.56 97.58 99.27 +1.19 19,901 109,515 -995
Feb13 120913 98.57 99.95 98.06 99.63 +1.13 16,922 52,029 +2,755
Mar13 120913 98.96 100.18 98.29 99.86 +1.07 19,002 60,735 +3,475
Apr13 120913 98.88 100.21 98.60 99.97 +1.03 12,039 28,275 +633
May13 120913 98.90 100.07 98.29 99.96 +1.00 9,551 23,592 +393
Jun13 120913 98.98 100.10 98.19 99.81 +0.97 23,985 87,356 +2,737
Jul13 120913 99.13 99.53 98.55 99.53 +0.93 1,233 28,898 +235
Aug13 120913 98.22 99.18 98.22 99.18 +0.88 1,190 20,594 -34
Sep13 120913 98.04 99.08 98.04 98.79 +0.84 4,580 29,294 +272
Oct13 120913 97.50 98.41 97.50 98.41 +0.81 1,405 17,662 +33
Nov13 120913 98.07 98.07 98.07 98.07 +0.78 1,485 21,696 +208
Dec13 120913 96.85 98.10 96.31 97.74 +0.75 27,595 163,102 +2,708
Jan14 120913 97.32 97.32 97.32 97.32 +0.73 306 22,707 +54
Total Volume and Open Interest 537,652 1,585,806 +20,521
e-miNY Crude Oil(NYM)
Sep12 120820 96.375 96.550 95.025 95.975 -0.025 3,807 3,910 -441
Oct12 120913 96.775 98.575 96.475 98.300 +1.300 5,351 5,162 -58
Nov12 120913 97.200 98.875 96.850 98.625 +1.275 306 2,540 +20
Dec12 120913 97.725 99.200 97.600 98.925 +1.275 191 3,823 +27
Jan13 120913 98.950 99.275 98.825 99.275 +1.200 62 1,433 +12
Feb13 120913 99.350 99.625 98.475 99.625 +1.125 0 73 +0
Mar13 120913 100.000 100.000 99.850 99.850 +1.050 0 8 +0
Apr13 120913 99.975 99.975 99.975 99.975 +1.025 1 2 +0
May13 120913 99.950 99.950 99.950 99.950 +1.000 0 2 +0
Jun13 120913 99.800 99.825 99.800 99.800 +0.950 0 39 +0
Total Volume and Open Interest 5,911 13,230 +1
Heating Oil(NYM)
Oct12 120913 321.04 324.80 317.98 321.13 -0.39 51,195 95,690 -3,755
Nov12 120913 320.82 324.59 317.86 321.11 -0.23 24,680 61,689 +1,505
Dec12 120913 320.72 324.15 317.58 320.85 -0.10 22,362 57,001 -545
Jan13 120913 319.78 323.36 317.07 320.33 unch 9,017 35,358 +1,290
Feb13 120913 318.60 321.88 317.11 319.00 +0.11 5,293 13,373 +639
Mar13 120913 316.08 319.55 313.33 316.75 +0.20 6,216 23,438 -599
Apr13 120913 313.77 315.00 313.77 313.93 +0.25 3,735 23,019 +358
May13 120913 315.70 315.70 314.25 314.84 +0.18 2,202 10,781 -36
Jun13 120913 313.50 314.16 310.31 312.15 +0.15 1,716 11,900 -75
Jul13 120913 310.66 310.66 310.66 310.66 +0.06 357 2,667 -133
Aug13 120913 309.73 309.73 309.73 309.73 -0.01 284 1,478 +194
Sep13 120913 309.08 309.08 309.08 309.08 -0.11 213 1,449 +151
Oct13 120913 308.98 308.98 308.98 308.98 -0.26 11 908 +209
Nov13 120913 308.93 308.93 308.93 308.93 -0.31 2 973 +200
Total Volume and Open Interest 127,425 344,422 -917
Gasoline(NYMEX)
Oct12 120913 298.52 300.17 291.26 296.22 -3.94 42,471 89,721 -3,681
Nov12 120913 288.93 291.17 284.00 288.93 -1.63 24,690 65,014 +3,654
Dec12 120913 283.99 286.04 279.55 284.19 -0.42 11,738 57,986 -313
Jan13 120913 281.71 283.97 277.75 282.10 -0.01 6,834 24,387 -147
Feb13 120913 281.46 283.69 277.62 281.88 +0.17 3,294 10,594 -77
Mar13 120913 282.19 284.78 278.48 282.97 +0.29 2,189 13,018 -300
Apr13 120913 296.90 298.76 292.80 297.26 +0.65 726 7,499 +177
May13 120913 295.90 296.02 295.00 296.02 +0.78 315 3,618 -24
Jun13 120913 292.74 295.11 291.26 293.57 +0.83 483 6,926 +41
Jul13 120913 289.55 290.45 288.04 290.45 +0.93 0 1,169 +0
Total Volume and Open Interest 92,780 292,397 -662
e-miNY RBOB Gasoline(NYM)
Oct12 120913 296.20 296.22 296.20 296.20 -4.00 1 0 -1
Nov12 120913 288.90 288.93 288.90 288.90 -1.70      
Dec12 120913 284.20 284.20 284.19 284.20 -0.40      
Jan13 120913 282.10 282.10 282.10 282.10 unch      
Total Volume and Open Interest 1    
Natural Gas(NYM)
Oct12 120913 3.063 3.070 2.960 3.037 -0.026 257,933 165,142 -17,911
Nov12 120913 3.190 3.199 3.089 3.164 -0.027 117,815 236,749 +5,470
Dec12 120913 3.410 3.418 3.313 3.385 -0.025 75,432 110,160 +11,407
Jan13 120913 3.541 3.542 3.441 3.514 -0.024 71,837 180,642 +3,718
Feb13 120913 3.553 3.566 3.462 3.533 -0.027 19,673 33,503 +1,213
Mar13 120913 3.552 3.552 3.454 3.521 -0.029 33,758 63,309 -772
Apr13 120913 3.540 3.545 3.446 3.514 -0.031 41,888 73,166 +366
May13 120913 3.585 3.585 3.492 3.557 -0.032 11,963 24,813 +2,435
Jun13 120913 3.627 3.629 3.533 3.598 -0.031 4,973 15,899 +220
Jul13 120913 3.646 3.650 3.574 3.638 -0.032 4,032 18,039 +183
Aug13 120913 3.658 3.666 3.594 3.656 -0.033 1,876 10,911 +146
Sep13 120913 3.662 3.671 3.596 3.659 -0.032 2,572 10,304 +439
Oct13 120913 3.695 3.701 3.625 3.689 -0.032 13,238 49,996 +1,952
Nov13 120913 3.770 3.789 3.734 3.789 -0.030 2,102 21,940 +323
Dec13 120913 3.999 3.999 3.924 3.982 -0.031 1,368 19,803 +283
Jan14 120913 4.093 4.093 4.032 4.082 -0.033 3,467 34,696 +1,159
Total Volume and Open Interest 666,980 1,133,496 +11,619
Brent Crude Oil(ICE)
Oct12 120913 115.60 117.48 115.45 116.90 +0.94 151,866 68,314 -14,143
Nov12 120913 115.19 116.89 114.38 115.88 +0.55 159,590 272,415 +3,075
Dec12 120913 114.66 116.37 113.92 115.41 +0.53 108,591 185,761 +8,911
Jan13 120913 114.34 115.92 113.48 114.97 +0.49 28,540 77,791 +2,760
Feb13 120913 113.88 115.37 113.01 114.48 +0.46 14,753 41,536 -1,235
Mar13 120913 113.70 114.73 112.45 113.95 +0.42 17,561 42,466 +2,162
Apr13 120913 112.91 114.06 111.97 113.37 +0.37 4,612 22,205 +122
May13 120913 112.35 113.45 111.47 112.76 +0.32 4,603 22,145 +360
Jun13 120913 112.07 112.96 110.91 112.16 +0.28 27,766 68,044 -330
Jul13 120913 111.61 111.61 111.61 111.61 +0.23 3,712 21,189 +505
Aug13 120913 111.35 111.35 111.04 111.04 +0.19 3,391 28,082 +1,218
Sep13 120913 110.43 110.43 110.43 110.43 +0.16 5,688 30,023 +241
Oct13 120913 109.82 109.82 109.82 109.82 +0.12 2,876 27,568 +168
Nov13 120913 109.26 109.26 109.26 109.26 +0.09 2,289 16,114 -37
Total Volume and Open Interest 578,696 1,194,127 +9,796
Gas Oil(ICE)
Oct12 120913 1004.75 1014.75 992.50 1004.50 -0.25 117,782 152,314 -3,173
Nov12 120913 1001.50 1011.75 990.50 1002.25 +1.00 72,620 101,959 -1,719
Dec12 120913 996.00 1006.00 985.50 997.25 +2.00 48,573 82,419 +830
Jan13 120913 989.75 1001.25 981.75 993.25 +2.75 17,431 47,886 +2,490
Feb13 120913 984.25 995.75 977.25 988.25 +2.75 6,686 22,680 +1,043
Mar13 120913 977.75 989.00 970.50 981.75 +2.50 4,155 21,655 +267
Apr13 120913 971.50 982.00 964.25 975.00 +2.25 2,316 18,617 +159
May13 120913 965.50 975.50 959.50 968.50 +1.75 1,229 11,735 -5
Jun13 120913 960.75 969.75 952.75 963.25 +1.50 5,087 38,455 -132
Jul13 120913 962.00 965.25 951.00 960.50 +1.50 197 10,860 +64
Total Volume and Open Interest 311,152 598,274 -9,246
Ethanol(CBOT)
Sep12 120906 2.515 2.539 2.515 2.539 +0.011 41 89 -74
Oct12 120913 2.400 2.424 2.400 2.420 unch 413 1,080 -199
Nov12 120913 2.431 2.433 2.420 2.431 unch 361 1,648 +60
Dec12 120913 2.436 2.437 2.429 2.435 -0.001 53 2,304 -3
Jan13 120913 2.437 2.442 2.433 2.440 -0.001 45 1,347 +15
Feb13 120913 2.446 2.449 2.430 2.442 +0.002 46 1,247 +3
Mar13 120913 2.443 2.459 2.443 2.453 +0.006 107 1,840 +44
Apr13 120913 2.460 2.470 2.460 2.470 +0.006 55 495 -4
Total Volume and Open Interest 1,233 11,929 -17
WTI Crude Oil(ICE)
Oct12 120913 96.95 98.58 96.50 98.31 +1.30 41,630 48,137 -4,134
Nov12 120913 97.33 98.90 96.82 98.63 +1.29 22,326 72,312 +4,933
Dec12 120913 97.73 99.18 97.17 98.92 +1.26 17,318 96,666 -1,782
Jan13 120913 98.00 99.54 97.93 99.27 +1.19 4,862 26,519 -196
Feb13 120913 98.43 99.92 98.43 99.63 +1.13 5,107 16,805 +1,185
Mar13 120913 98.73 100.17 98.73 99.86 +1.07 4,434 18,445 +1,903
Apr13 120913 98.90 100.28 98.61 99.97 +1.03 3,179 8,660 +1,661
May13 120913 100.24 100.24 99.00 99.96 +1.00 1,076 7,097 +4
Jun13 120913 99.29 100.06 98.85 99.81 +0.97 2,794 41,249 +885
Jul13 120913 99.53 99.53 99.53 99.53 +0.93 230 3,317 +55
Aug13 120913 99.18 99.18 99.18 99.18 +0.88 158 4,488 +8
Sep13 120913 98.79 98.79 98.79 98.79 +0.84 279 9,032 -73
Oct13 120913 98.41 98.41 98.41 98.41 +0.81 434 3,385 -5
Nov13 120913 98.07 98.07 98.07 98.07 +0.78 342 4,491 -103
Dec13 120913 97.15 98.06 96.85 97.74 +0.75 5,204 67,542 +667
Jan14 120913 97.32 97.32 97.32 97.32 +0.73 0 3,663 +279
Total Volume and Open Interest 110,799 522,361 +8,602
US Dollar Index(ICE)
Sep12 120913 79.665 80.075 79.150 79.238 -0.485 20,179 63,412 -2,894
Dec12 120913 79.860 79.955 79.295 79.397 -0.518 6,621 8,262 +3,674
Mar13 120913 79.647 79.647 79.647 79.647 -0.518 0 501 +0
Total Volume and Open Interest 26,800 72,175 +780
Australian Dollar(CME)
Sep12 120913 104.61 105.67 103.92 105.46 +0.95 136,788 134,254 -14,026
Dec12 120913 103.76 104.82 102.94 104.60 +0.94 38,394 84,628 +22,316
Mar13 120913 102.85 103.79 102.82 103.79 +0.97 8 13 +6
Total Volume and Open Interest 175,194 218,910 +8,296
British Pound(CME)
Sep12 120913 161.07 161.74 160.69 161.54 +0.51 111,569 115,408 -7,569
Dec12 120913 161.05 161.68 160.69 161.48 +0.51 36,408 65,994 +19,153
Mar13 120913 161.00 161.42 160.85 161.42 +0.50 0 226 +0
Total Volume and Open Interest 147,977 181,682 +11,584
Canadian Dollar(CME)
Sep12 120913 102.44 103.46 102.30 103.13 +0.74 113,577 150,649 -8,025
Dec12 120913 102.23 103.25 102.09 102.92 +0.73 53,835 101,547 +34,404
Mar13 120913 101.91 102.98 101.88 102.67 +0.74 83 1,683 +36
Jun13 120913 101.63 102.54 101.63 102.38 +0.72 7 515 +6
Total Volume and Open Interest 167,517 254,598 +26,434
Japanese Yen(CME)
Sep12 120913 128.46 129.67 128.42 129.13 +0.69 117,786 96,288 -13,377
Dec12 120913 128.56 129.77 128.51 129.24 +0.70 52,766 80,247 +30,355
Mar13 120913 128.83 129.50 128.68 129.38 +0.70 7 70 +3
Total Volume and Open Interest 170,559 176,618 +16,981
Swiss Franc(CME)
Sep12 120913 106.67 106.99 106.10 106.98 +0.30 37,830 41,102 -2,740
Dec12 120913 106.84 107.13 106.27 107.12 +0.29 7,184 16,924 +4,136
Mar13 120913 106.90 107.30 106.90 107.30 +0.28 0 2 +0
Total Volume and Open Interest 45,014 58,031 +1,396
EuroFX(CME)
Sep12 120913 128.99 130.04 128.55 129.86 +0.91 284,159 259,322 -25,044
Dec12 120913 129.09 130.15 128.38 129.95 +0.90 60,069 72,599 +32,118
Mar13 120913 129.39 130.24 128.55 130.07 +0.87 62 174 +28
Total Volume and Open Interest 344,314 332,637 +7,099
Mexican Peso(CME)
Sep12 120913 768.00 780.25 766.50 779.50 +13.00 80,963 153,708 -7,277
Oct12 120913 777.50 777.50 764.50 777.50 +13.00      
Total Volume and Open Interest 150,401 309,244 +38,055
Brazilian Real(CME)
Oct12 120913 493.00 494.25 491.70 493.75 +1.55 161 2,037 +14
Nov12 120913 490.00 491.70 489.45 491.30 +1.50 11 22 +11
Dec12 120913 488.00 489.25 488.00 489.25 +1.65 350 1,714 -2
Jan13 120913 487.70 487.70 486.05 487.70 +1.65      
Total Volume and Open Interest 522 16,112 +23
30-Year T-Bonds(CBOT)
Sep12 120913 147~050 147~200 145~220 146~210 -0~080 11,455 31,400 -6,108
Dec12 120913 147~190 148~140 146~060 147~070 -0~080 236,725 541,796 -4,468
Mar13 120913 146~200 146~200 145~070 146~020 -0~080 0 19 +0
Total Volume and Open Interest 248,180 573,215 -10,576
10-Year T-Notes(CBOT)
Sep12 120913 133~195 134~040 133~040 133~310 +0~140 13,686 17,472 -5,660
Dec12 120913 132~130 132~310 131~270 132~245 +0~135 636,737 1,553,358 -10,636
Mar13 120913 131~295 131~295 131~160 131~295 +0~135      
Total Volume and Open Interest 650,423 1,570,830 -16,296
5-Year T-Notes(CBOT)
Sep12 120913 124~080 124~100 124~039 124~092 +0~027 19,685 36,782 -6,139
Dec12 120913 124~026 124~061 123~121 124~052 +0~028 363,194 1,219,853 +11,992
Mar13 120913 124~031 124~031 124~003 124~031 +0~028 21 23 +0
Total Volume and Open Interest 382,900 1,256,658 +5,853
2 Year T-Notes(CBOT)
Sep12 120913 110~031 110~036 110~029 110~033 +0~003 5,461 33,280 +946
Dec12 120913 110~031 110~038 110~028 110~034 +0~003 94,007 952,620 +8,997
Mar13 120913 110~027 110~027 110~023 110~027 +0~004      
Total Volume and Open Interest 99,468 985,900 +9,943
Eurodollars(CME)
Sep12 120913 99.618 99.632 99.618 99.620 +0.003 115,428 780,459 -209
Dec12 120913 99.665 99.690 99.660 99.675 +0.015 145,987 904,443 -7,050
Mar13 120913 99.660 99.680 99.650 99.670 +0.010 139,351 781,312 +18,377
Jun13 120913 99.645 99.670 99.625 99.655 +0.015 151,139 650,383 +10,637
Sep13 120913 99.625 99.655 99.605 99.645 +0.025 167,671 717,675 +12,156
Dec13 120913 99.590 99.630 99.570 99.620 +0.035 118,353 672,981 +10,524
Mar14 120913 99.555 99.610 99.535 99.595 +0.045 108,669 588,129 -5,215
Jun14 120913 99.510 99.565 99.485 99.555 +0.050 130,223 444,662 +4,612
Sep14 120913 99.465 99.520 99.430 99.510 +0.055 112,705 399,831 +1,989
Dec14 120913 99.400 99.455 99.350 99.445 +0.055 89,656 395,056 +4,292
Mar15 120913 99.340 99.400 99.280 99.390 +0.055 79,550 406,045 +5,281
Jun15 120913 0.956 1.016 0.881 1.001 +0.055 87,873 436,789 +5,905
Sep15 120913 0.836 0.901 0.751 0.891 +0.060 74,768 291,322 -502
Dec15 120913 0.691 0.761 0.601 0.751 +0.070 71,240 223,927 +3,791
Mar16 120913 0.541 0.621 0.446 0.611 +0.075 38,868 147,226 +1,953
Jun16 120913 0.381 0.461 0.281 0.451 +0.080 41,884 122,670 +2,283
Sep16 120913 0.206 0.296 0.106 0.281 +0.075 30,275 102,508 +155
Dec16 120913 0.031 0.116 6.475 0.101 +0.075 29,589 97,819 +495
Total Volume and Open Interest 1,775,647 8,395,923 +71,161
30 Day Federal Funds(CBOT)
Sep12 120913 99.865 99.865 99.855 99.857 -0.005 4,202 64,953 -1,033
Oct12 120913 99.875 99.890 99.860 99.870 unch 873 59,804 +446
Nov12 120913 99.875 99.890 99.860 99.875 unch 1,932 50,192 -676
Dec12 120913 99.880 99.895 99.870 99.880 unch 1,068 30,813 +463
Jan13 120913 99.880 99.895 99.870 99.880 unch 446 19,780 -350
Feb13 120913 99.880 99.895 99.865 99.875 unch 101 20,669 -47
Total Volume and Open Interest 16,024 424,978 -369
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Sep12 120913 99.673 99.673 99.673 99.673 unch 0 791 +218
Dec12 120913 99.680 99.680 99.680 99.680 unch      
Mar13 120913 99.695 99.695 99.695 99.695 unch      
Jun13 120913 99.710 99.710 99.710 99.710 unch      
Sep13 120913 99.720 99.720 99.720 99.720 unch      
Dec13 120913 99.730 99.730 99.730 99.730 unch      
Mar14 120913 99.730 99.730 99.730 99.730 unch      
Jun14 120913 99.590 99.590 99.590 99.590 unch      
Sep14 120913 99.450 99.450 99.450 99.450 unch      
Dec14 120913 99.675 99.675 99.675 99.675 unch      
Total Volume and Open Interest 0 791 +218
3-Mth Euro-Yen(SGX)
Dec12 120913 99.68 99.68 99.68 99.68 unch 10 669 +0
Mar13 120913 99.69 99.69 99.69 99.69 unch 0 183 +0
Jun13 120913 99.71 99.71 99.71 99.71 unch 0 201 +0
Sep13 120913 99.72 99.72 99.72 99.72 unch 0 305 +0
Dec13 120913 99.73 99.73 99.73 99.73 unch 0 384 +0
Mar14 120913 99.73 99.73 99.73 99.73 unch 0 344 +0
Jun14 120913 99.59 99.59 99.59 99.59 unch      
Sep14 120913 99.45 99.45 99.45 99.45 unch      
Total Volume and Open Interest 505 4,606 +10
Japanese Gov't Bonds(SGX)
Dec12 120913 143.70 143.72 143.48 143.64 -0.11 1,595 18,276 -175
Mar13 120913 141.55 141.55 141.55 141.55 -0.11      
Jun13 120913 139.46 139.46 139.46 139.46 -0.11      
Total Volume and Open Interest 1,595 18,276 -175
Euro-Bund(EUREX)
Dec12 120913 139.63 140.47 139.48 140.29 +0.74 579,888 783,011 -8,199
Mar13 120913 140.90 141.83 140.90 141.71 +0.77 76 62,287 +27
Jun13 120913 141.71 141.71 141.71 141.71 +0.77      
Total Volume and Open Interest 579,964 845,298 -8,172
Euro-Bobl(EUREX)
Dec12 120913 124.86 125.20 124.77 125.13 +0.32 323,712 677,565 -1,517
Mar13 120913 125.68 125.68 125.67 125.67 +0.35 2,071 2,001 +2,001
Jun13 120913 125.67 125.67 125.67 125.67 +0.35      
Total Volume and Open Interest 325,783 679,566 +484
3-Mth Euribor(EUREX)
Sep12 120913 99.750 99.750 99.745 99.750 +0.005 285 2,727 +15
Dec12 120913 99.775 99.775 99.775 99.775 +0.005 6 1,446 +0
Mar13 120913 99.760 99.760 99.760 99.760 +0.010 0 1,055 -200
Total Volume and Open Interest 443 7,070 -88
Long Gilt(LIFFE)
Sep12 120913 120~08 120~20 119~31 120~16 +0~10 9,802 8,393 -539
Dec12 120913 119~07 119~20 118~26 119~15 +0~10 194,169 341,223 -2,621
Total Volume and Open Interest 203,971 349,616 -3,160
3-Mth Short Sterling(LIFFE)
Sep12 120913 99.35 99.38 99.34 99.35 +0.01 85,576 279,482 -9,779
Dec12 120913 99.38 99.43 99.38 99.42 +0.04 55,617 352,515 +2,130
Mar13 120913 99.39 99.45 99.39 99.43 +0.04 40,799 340,472 -2,751
Jun13 120913 99.38 99.44 99.38 99.42 +0.04 51,891 309,608 -2,896
Sep13 120913 99.37 99.43 99.35 99.40 +0.03 59,449 334,271 -14,347
Dec13 120913 99.33 99.39 99.32 99.37 +0.04 66,759 273,430 -4,987
Total Volume and Open Interest 617,210 2,753,553 -14,219
3-Mth Euribor(LIFFE)
Sep12 120913 99.745 99.755 99.745 99.750 +0.005 102,571 476,037 -74
Dec12 120913 99.765 99.780 99.760 99.775 +0.005 157,894 521,195 -19,154
Mar13 120913 99.745 99.770 99.735 99.760 +0.010 107,901 473,215 +16,262
Total Volume and Open Interest 1,137,665 3,841,044 +26,098
3-Mth Aus T-Bills(SFE)
Sep12 120913 96.43 96.60 96.43 96.44 unch 18,564 34,248 -23,705
Dec12 120913 96.72 96.73 96.67 96.71 -0.01 27,930 168,271 -4,055
Mar13 120913 96.99 97.01 96.93 96.98 -0.01 24,940 142,023 +5,320
Jun13 120913 97.09 97.11 97.02 97.08 -0.02 13,956 110,120 +2,887
Sep13 120913 97.07 97.08 97.00 97.07 -0.01 7,913 65,386 +1,673
Dec13 120913 96.95 96.99 96.93 96.99 unch 3,523 54,532 +1,134
Mar14 120913 96.86 96.90 96.86 96.90 -0.02 2,478 32,777 +1,088
Jun14 120913 96.76 96.82 96.76 96.82 -0.02 1,263 16,001 -235
Sep14 120913 96.75 96.75 96.68 96.73 -0.02 976 3,978 +569
Dec14 120913 96.59 96.64 96.58 96.64 -0.03 3 600 +0
Total Volume and Open Interest 101,547 627,965 -15,323
10-Year Aus T-Bonds(SFE)
Sep12 120913 96.91 96.93 96.82 96.87 -0.05 137,784 337,992 -9,221
Dec12 120913 96.92 96.94 96.84 96.88 -0.05 97,468 146,206 +50,935
Total Volume and Open Interest 235,252 484,198 +41,714
3-Year Aus T-Bonds(SFE)
Sep12 120913 97.42 97.43 97.33 97.39 -0.03 283,502 404,066 -67,719
Dec12 120913 97.50 97.51 97.40 97.47 -0.03 174,020 213,112 +100,873
Total Volume and Open Interest 457,522 617,178 +33,154
Gold(CMX)
Oct12 120913 1730.7 1772.3 1691.2 1769.5 +38.4 3,830 25,062 -204
Dec12 120913 1733.1 1775.0 1720.0 1772.1 +38.4 109,346 312,608 +2,982
Feb13 120913 1736.8 1776.0 1718.0 1774.4 +38.4 3,345 26,053 +603
Apr13 120913 1736.7 1777.5 1731.0 1776.5 +38.4 565 15,039 -231
Jun13 120913 1739.4 1779.1 1738.6 1778.7 +38.5 575 21,977 +304
Aug13 120913 1742.1 1780.7 1742.1 1780.7 +38.5 98 5,149 +31
Oct13 120913 1746.8 1782.7 1746.8 1782.7 +38.3 18 1,001 +5
Dec13 120913 1746.0 1785.8 1735.0 1785.0 +38.3 127 11,433 +28
Feb14 120913 1787.4 1787.4 1787.4 1787.4 +38.3 7 2,750 +2
Apr14 120913 1789.7 1789.7 1789.7 1789.7 +38.3 0 3,606 +0
Jun14 120913 1792.2 1792.2 1792.2 1792.2 +38.3 5 9,153 +0
Total Volume and Open Interest 118,628 460,531 +3,618
Silver(CMX)
Sep12 120913 3328.5 3475.0 3271.0 3471.6 +148.3 76 694 -48
Dec12 120913 3330.0 3487.0 3272.0 3477.8 +148.6 35,539 78,716 +338
Mar13 120913 3327.5 3490.0 3280.0 3485.3 +148.8 1,469 7,551 -80
May13 120913 3331.5 3490.0 3318.0 3489.0 +149.0 372 3,612 +46
Jul13 120913 3331.5 3491.9 3311.0 3491.9 +149.0 322 5,073 +97
Sep13 120913 3341.0 3494.7 3341.0 3494.7 +149.0 114 2,149 +16
Dec13 120913 3337.0 3498.4 3317.0 3498.4 +149.0 136 13,582 +51
Total Volume and Open Interest 38,093 121,050 +430
Platinum(NYMEX)
Oct12 120913 1648.4 1691.4 1639.0 1679.5 +29.9 7,152 41,708 +2
Jan13 120913 1653.2 1692.1 1643.4 1683.4 +30.0 545 13,582 +263
Apr13 120913 1658.9 1689.5 1658.9 1686.3 +30.0 13 1,081 +7
Jul13 120913 1687.3 1687.3 1687.3 1687.3 +30.0 0 1 +0
Total Volume and Open Interest 7,711 56,375 +273
Palladium(NYMEX)
Sep12 120913 684.20 688.50 683.55 688.50 +9.70 26 52 -6
Dec12 120913 679.25 695.45 675.25 689.00 +9.70 4,304 18,377 -642
Mar13 120913 680.25 695.35 677.30 690.60 +9.70 22 713 +0
Total Volume and Open Interest 4,357 19,154 -651
Copper(CMX)
Sep12 120913 370.25 376.50 368.75 372.70 +1.70 691 3,067 -271
Dec12 120913 368.90 374.95 365.85 371.00 +1.75 49,136 98,453 -674
Mar13 120913 369.40 375.50 367.05 371.80 +1.75 4,180 21,236 +1,923
May13 120913 369.85 375.40 369.35 372.00 +1.65 1,338 4,903 +197
Jul13 120913 369.25 375.15 369.05 372.20 +1.65 146 4,425 +48
Total Volume and Open Interest 56,063 147,630 +1,172
DJIA Index(CBOT)
Sep12 120913 13354 13545 13325 13520 +159 278 12,810 +34
Dec12 120913 13315 13500 13253 13445 +161 120 159 +95
Mar13 120913 13372 13372 13211 13372 +161 5 5 +5
Jun13 120913 13296 13296 13135 13296 +161      
Total Volume and Open Interest 403 12,974 +134
E-mini DJIA Index(CBOT)
Sep12 120913 13352 13575 13324 13520 +159 90,819 118,862 +2,187
Dec12 120913 13273 13496 13248 13445 +161 3,919 7,036 +2,258
Mar13 120913 13413 13470 13372 13372 +161 7 11 +6
Jun13 120913 13296 13296 13296 13296 +161 0 39 +0
Total Volume and Open Interest 94,745 125,948 +4,451
S & P 500(CME)
Sep12 120913 1438.30 1463.50 1435.00 1457.30 +17.80 24,794 193,415 -9,029
Dec12 120913 1430.50 1456.80 1428.50 1450.40 +17.80 16,935 37,294 +11,386
Mar13 120913 1443.50 1449.70 1421.70 1443.50 +17.80 11 1,573 -8
Jun13 120913 1436.40 1442.60 1414.60 1436.40 +17.80 0 456 +0
Total Volume and Open Interest 41,740 232,738 +2,349
S & P 500 E-Mini(Globex)
Sep12 120913 1438.25 1464.25 1435.00 1457.25 +17.75 1,430,082 2,840,731 -142,324
Dec12 120913 1431.50 1457.25 1428.00 1450.50 +18.00 193,840 346,802 +154,470
Total Volume and Open Interest 1,624,001 3,193,602 +12,145
NASDAQ 100(CME)
Sep12 120913 2795.30 2840.00 2786.00 2827.50 +31.20 1,041 22,042 +203
Dec12 120913 2790.00 2836.00 2783.00 2821.00 +31.50 361 705 +320
Mar13 120913 2815.50 2815.50 2784.00 2815.50 +31.50      
Total Volume and Open Interest 1,402 22,747 +523
NASDAQ 100 E-Mini(Globex)
Sep12 120913 2796.00 2842.00 2785.30 2827.50 +31.20 181,217 434,183 -9,950
Dec12 120913 2789.00 2835.80 2778.80 2821.00 +31.50 18,015 30,704 +14,806
Total Volume and Open Interest 199,232 464,897 +4,856
S & P Midcap 400(CME)
Sep12 120913 1015.00 1015.00 1007.30 1015.00 +7.70 3 4,030 +1
Dec12 120913 1005.00 1014.00 998.00 1011.90 +7.80      
Mar13 120913 1009.90 1009.90 1002.10 1009.90 +7.80      
Total Volume and Open Interest 3 4,030 +1
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Sep12 120913 8955 9110 8935 9065 +125 19,998 14,856 -9,455
Dec12 120913 8895 9060 8885 9020 +130 16,372 20,848 +11,547
Total Volume and Open Interest 36,370 35,704 +2,092
Nikkei 225(SGX)
Dec12 120913 8875 8960 8860 8925 +35 91,082 113,966 +55,166
Mar13 120913 8915 8915 8915 8915 +40 400 410 +362
Jun13 120913 8835 8835 8835 8835 +40 0 1,205 +0
Total Volume and Open Interest 234,533 339,636 +58,892
CAC 40(EURONEXT)
Sep12 120913 3543.0 3557.5 3489.0 3502.5 -41.0 111,681 335,235 -4,176
Oct12 120913 3537.0 3542.0 3481.5 3490.0 -41.5 1,866 15,095 +311
Nov12 120913 3487.0 3487.0 3487.0 3487.0 -41.0      
Total Volume and Open Interest 113,635 351,211 -3,265
Hang Seng Index(HKFE)
Sep12 120913 20057 20179 20040 20042 -15 63,052 96,542 +6,393
Oct12 120913 20035 20152 20019 20019 -14 934 1,972 +376
Total Volume and Open Interest 64,437 105,700 +6,803
DAX(EUREX)
Sep12 120913 7340.0 7406.0 7279.5 7314.5 -37.5 136,056 152,091 +360
Dec12 120913 7341.0 7408.0 7283.5 7318.0 -37.5 20,807 37,582 +16,957
Mar13 120913 7352.5 7408.5 7286.0 7320.0 -38.0 1,745 1,706 +386
Total Volume and Open Interest 158,608 191,379 +17,703
FT-SE 100(EURONEXT)
Sep12 120913 5785.00 5902.50 5769.00 5820.00 +40.00 105,181 615,581 -5,339
Dec12 120913 5755.50 5869.00 5742.00 5790.50 +39.50 21,471 32,473 +7,637
Mar13 120913 5748.50 5748.50 5748.50 5748.50 +39.50 0 224 +0
Total Volume and Open Interest 126,652 648,278 +2,298
SPI 200(SFE)
Sep12 120913 4362.0 4377.0 4336.0 4348.0 -16.0 28,176 285,752 +5,086
Dec12 120913 4366.0 4380.0 4341.0 4352.0 -17.0 4,377 11,244 +3,483
Mar13 120913 4308.0 4315.0 4308.0 4315.0 -18.0 84 1,310 -41
Total Volume and Open Interest 32,812 300,940 +8,703
GSCI(CME)
Sep12 120913 685.25 687.60 682.00 687.60 +5.35 1,804 6,217 -1,660
Oct12 120913 685.25 688.50 682.70 688.50 +5.65 1,911 3,433 +1,887
Nov12 120913 689.00 689.00 682.80 689.00 +6.00      
Total Volume and Open Interest 3,715 9,650 +227
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