Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Fri September 14, 2012
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov12 120914 1746.50 1765.75 1737.50 1739.00 -8.25 164,599 361,857 +5,513
Jan13 120914 1746.50 1765.75 1738.25 1740.00 -8.00 33,523 95,852 -1,077
Mar13 120914 1704.25 1728.25 1701.00 1702.75 -2.25 22,261 93,662 -96
May13 120914 1615.50 1639.50 1614.75 1622.75 +5.00 15,007 85,806 -1,061
Jul13 120914 1584.75 1605.75 1581.00 1591.25 +5.75 9,382 66,231 +1,250
Aug13 120914 1553.00 1570.00 1549.50 1555.00 +5.50 412 605 -21
Sep13 120914 1476.00 1487.00 1469.50 1475.00 +5.50 329 821 +44
Nov13 120914 1388.75 1409.75 1387.50 1397.75 +7.00 2,768 30,249 +449
Jan14 120914 1400.00 1409.75 1394.25 1401.00 +6.75 15 283 +0
Mar14 120914 1399.75 1399.75 1391.50 1398.25 +6.75 0 57 +0
May14 120914 1395.75 1395.75 1389.00 1395.75 +6.75 0 82 +0
Jul14 120914 1397.00 1397.00 1391.00 1397.00 +6.00 2 45 +1
Aug14 120914 1391.75 1391.75 1385.75 1391.75 +6.00      
Sep14 120914 1382.00 1382.00 1376.00 1382.00 +6.00      
Total Volume and Open Interest 248,828 737,841 +4,804
Soybean Meal(CBOT)
Oct12 120914 529.40 534.40 522.00 523.50 -5.90 16,449 36,369 -21
Dec12 120914 529.90 535.50 524.90 525.40 -5.20 54,114 117,025 +1,973
Jan13 120914 528.60 533.80 522.80 523.40 -5.70 4,316 20,200 +72
Mar13 120914 510.50 518.00 508.20 508.50 -2.30 3,034 17,125 +174
May13 120914 472.90 480.00 471.70 473.10 +0.30 2,833 22,187 +414
Jul13 120914 459.20 465.70 458.20 461.20 +1.80 2,058 15,540 -370
Aug13 120914 443.30 450.60 443.00 447.20 +3.00 94 898 -16
Sep13 120914 427.00 427.00 419.30 422.20 +2.90 41 1,067 -6
Oct13 120914 394.60 403.30 392.10 397.10 +5.00 95 2,581 +47
Dec13 120914 392.60 400.20 391.60 396.60 +5.00 138 6,398 +43
Total Volume and Open Interest 83,823 240,532 +1,815
Soybean Oil(CBOT)
Oct12 120914 56.58 57.36 56.40 56.97 +0.37 13,644 36,457 -906
Dec12 120914 56.97 57.80 56.79 57.37 +0.36 56,718 176,359 -1,285
Jan13 120914 57.16 57.97 57.01 57.59 +0.36 8,262 34,806 +43
Mar13 120914 57.43 58.23 57.43 57.86 +0.35 5,894 28,786 +570
May13 120914 57.27 58.11 57.24 57.76 +0.33 3,633 16,673 -357
Jul13 120914 57.37 58.00 57.33 57.60 +0.27 3,346 14,772 +840
Aug13 120914 57.25 57.25 56.93 57.13 +0.20 199 2,013 +61
Sep13 120914 56.21 56.21 56.08 56.13 +0.05 111 1,813 +55
Oct13 120914 54.67 54.67 53.89 54.25 -0.21 151 2,806 +44
Dec13 120914 54.29 54.29 53.53 53.71 -0.35 300 7,473 +58
Total Volume and Open Interest 92,701 323,296 -1,142
Canola(WCE)
Nov12 120914 646.0 654.6 641.6 651.6 +5.5 10,214 136,483 +4,235
Jan13 120914 649.8 657.5 649.8 655.1 +5.1 2,525 60,462 +699
Mar13 120914 649.4 657.5 646.5 655.6 +5.3 903 19,654 +241
May13 120914 634.1 644.7 634.1 643.0 +4.2 219 19,660 -22
Jul13 120914 627.5 634.9 627.5 633.5 +3.4 69 3,982 +4
Total Volume and Open Interest 13,999 244,538 +5,206
Corn(CBOT)
Dec12 120914 773.75 789.25 772.50 782.00 +8.25 239,332 682,776 -1,155
Mar13 120914 777.00 793.50 776.25 786.00 +8.25 55,052 202,404 +7,822
May13 120914 775.50 790.75 775.00 784.00 +8.50 20,732 64,487 +3,210
Jul13 120914 767.00 781.25 766.50 775.00 +8.00 23,810 107,310 +3,197
Sep13 120914 682.00 690.50 682.00 689.25 +5.25 1,256 16,993 +224
Dec13 120914 655.00 662.50 653.25 660.75 +5.75 8,132 92,849 +1,699
Mar14 120914 663.25 670.00 663.25 668.75 +5.25 194 1,764 -16
May14 120914 675.00 675.00 669.50 675.00 +5.50 50 500 +11
Jul14 120914 670.00 676.00 669.50 675.50 +6.00 15 1,042 -3
Sep14 120914 619.75 619.75 613.75 619.75 +6.00 0 75 +0
Total Volume and Open Interest 350,276 1,176,765 +14,025
Wheat(CBOT)
Dec12 120914 901.25 931.00 898.75 924.25 +22.25 67,334 259,040 -2,753
Mar13 120914 913.75 943.25 911.75 936.50 +21.75 15,219 76,170 +1,851
May13 120914 911.25 938.00 910.25 932.00 +20.75 2,810 19,650 +230
Jul13 120914 875.00 895.00 873.75 892.75 +14.75 4,045 54,350 +28
Sep13 120914 874.25 892.00 874.25 890.25 +14.00 280 1,981 +90
Dec13 120914 878.75 897.25 878.00 895.75 +14.25 2,023 31,766 +763
Total Volume and Open Interest 91,992 446,046 +71
Wheat(KCBT)
Dec12 120914 922.75 950.75 919.00 948.00 +25.25 11,397 96,897 -1,306
Mar13 120914 934.25 962.00 932.00 958.75 +23.50 2,406 25,096 +658
May13 120914 932.50 956.50 932.50 955.25 +21.25 191 9,486 -8
Jul13 120914 897.25 915.25 894.75 912.75 +15.00 525 14,487 +183
Sep13 120914 895.00 913.25 895.00 911.75 +14.50 26 960 +4
Dec13 120914 907.00 919.75 905.50 916.00 +14.50 9 824 +4
Total Volume and Open Interest 14,579 148,143 -615
Wheat(MGE)
Sep12 120914 946.25 971.75 946.25 971.75 +32.25 9 20 +0
Dec12 120914 960.00 983.50 957.75 978.00 +15.50 3,179 24,430 -423
Mar13 120914 969.25 992.00 966.25 986.25 +15.00 798 8,187 -55
May13 120914 975.75 997.00 975.75 992.25 +14.25 184 2,243 +22
Jul13 120914 977.25 996.00 977.25 991.50 +11.50 93 1,051 +10
Total Volume and Open Interest 4,371 38,934 -378
Oats(CBOT)
Dec12 120914 391.25 407.75 390.25 396.25 +5.00 379 10,341 -80
Mar13 120914 392.50 408.00 392.50 399.25 +6.25 35 1,084 -9
May13 120914 398.00 398.00 393.75 398.00 +4.25 1 60 -1
Jul13 120914 385.00 396.25 385.00 396.25 +4.25 0 8 +0
Total Volume and Open Interest 417 11,507 -103
Rough Rice(CBOT)
Sep12 120914 15.10 15.10 14.87 15.10 +0.23 46 48 +26
Nov12 120914 15.09 15.44 15.09 15.27 +0.18 477 12,376 -32
Jan13 120914 15.40 15.73 15.39 15.57 +0.18 81 1,485 -4
Mar13 120914 15.92 15.92 15.65 15.84 +0.19 11 155 +8
Total Volume and Open Interest 615 14,099 -2
Live Cattle(CME)
Oct12 120914 127.550 127.800 126.785 127.050 -0.500 33,913 88,424 -8,428
Dec12 120914 130.235 130.400 129.550 129.935 -0.415 33,551 112,767 +7,947
Feb13 120914 132.400 133.000 132.350 132.935 +0.085 9,184 45,044 +2,808
Apr13 120914 135.900 136.500 135.880 136.485 +0.200 5,373 36,573 +719
Jun13 120914 132.050 132.700 132.050 132.630 +0.195 1,184 15,297 +178
Aug13 120914 132.750 132.880 132.325 132.800 +0.050 112 5,799 +31
Total Volume and Open Interest 83,351 305,864 +3,273
Feeder Cattle(CME)
Sep12 120914 145.035 145.400 144.575 145.000 unch 1,170 3,851 -420
Oct12 120914 147.235 147.325 145.825 146.630 -0.405 2,617 12,037 -374
Nov12 120914 148.630 148.900 147.500 148.235 -0.415 1,616 7,678 +226
Jan13 120914 150.500 150.600 149.285 150.300 -0.275 927 5,366 +215
Mar13 120914 152.600 153.350 151.750 153.100 unch 653 2,202 +139
Apr13 120914 154.285 155.000 153.550 154.950 +0.600 100 724 -9
May13 120914 155.050 156.200 154.500 156.185 +0.635 62 1,188 +30
Total Volume and Open Interest 7,155 33,148 -183
Lean Hogs(CME)
Oct12 120914 73.475 74.475 73.135 74.035 +0.485 23,559 65,495 -6,327
Dec12 120914 72.330 73.950 71.900 73.900 +1.515 23,410 88,827 +1,448
Feb13 120914 78.250 80.035 78.050 79.950 +2.000 8,768 40,129 +2,497
Apr13 120914 85.000 86.930 84.980 86.830 +1.730 4,223 23,725 -916
May13 120914 94.850 95.650 94.850 95.480 +0.980 31 1,034 +8
Jun13 120914 97.000 98.385 96.930 98.300 +1.320 1,771 17,680 +271
Jul13 120914 97.300 98.550 97.050 98.550 +1.220 164 4,010 +31
Aug13 120914 97.100 97.900 97.100 97.700 +0.600 60 3,340 +28
Total Volume and Open Interest 61,999 246,821 -2,958
Class III Milk(CME)
Sep12 120914 18.86 18.90 18.84 18.87 -0.01 237 4,702 +15
Oct12 120914 19.59 20.09 19.54 19.97 +0.43 206 4,921 +16
Nov12 120914 20.07 20.45 20.07 20.39 +0.38 126 4,037 -1
Dec12 120914 20.08 20.33 20.05 20.21 +0.18 100 3,584 +7
Jan13 120914 19.70 19.90 19.67 19.84 +0.20 59 1,466 +7
Total Volume and Open Interest 826 25,420 +77
Cocoa(ICE)
Sep12 120913 2668 2668 2652 2660 -16 45 25 -2
Dec12 120914 2627 2674 2617 2642 +29 8,404 106,782 +164
Mar13 120914 2640 2682 2630 2653 +28 2,119 44,356 -52
May13 120914 2647 2687 2643 2659 +28 958 20,683 -104
Jul13 120914 2675 2694 2654 2666 +27 596 12,966 +80
Sep13 120914 2683 2701 2669 2673 +25 17 5,324 +0
Dec13 120914 2690 2707 2680 2680 +25 19 6,607 +0
Total Volume and Open Interest 12,151 206,508 +63
Coffee "C"(ICE)
Sep12 120914 180.85 182.65 180.05 180.80 +2.30 9 57 -1
Dec12 120914 179.55 183.70 179.55 181.10 +2.25 13,351 87,765 -2,293
Mar13 120914 183.85 187.25 183.45 184.85 +2.30 5,332 32,430 -156
May13 120914 186.00 189.75 186.00 187.45 +2.25 1,419 10,351 +218
Jul13 120914 189.70 192.15 189.15 189.85 +2.15 304 5,827 +19
Sep13 120914 192.45 194.55 191.55 192.35 +2.20 54 2,320 +7
Total Volume and Open Interest 20,572 141,054 -2,197
Orange Juice(ICE)
Nov12 120914 129.60 132.70 129.35 132.15 +2.85 674 17,474 -189
Jan13 120914 128.50 130.10 128.00 130.10 +1.90 130 2,659 +97
Mar13 120914 128.95 130.95 128.95 130.80 +2.25 28 2,211 +7
May13 120914 131.65 131.85 131.65 131.85 +2.25 0 757 +0
Jul13 120914 133.45 133.45 133.45 133.45 +2.30 0 18 +0
Sep13 120914 134.35 134.35 134.35 134.35 +2.30 0 13 +0
Total Volume and Open Interest 832 23,132 -85
Sugar #11(ICE)
Oct12 120914 19.80 20.25 19.73 19.91 +0.20 66,573 195,720 -20,325
Mar13 120914 20.46 21.00 20.44 20.77 +0.34 44,720 277,245 +15,870
May13 120914 20.60 21.08 20.57 20.85 +0.32 12,098 66,832 +1,660
Jul13 120914 20.66 21.11 20.60 20.89 +0.29 6,428 85,323 +1,092
Oct13 120914 20.95 21.36 20.89 21.18 +0.28 2,647 44,413 -24
Mar14 120914 21.36 21.73 21.30 21.58 +0.27 684 28,139 +69
May14 120914 21.13 21.38 21.12 21.38 +0.27 252 8,853 +77
Jul14 120914 20.95 21.21 20.94 21.21 +0.28 185 5,988 +15
Total Volume and Open Interest 133,918 724,275 -1,417
London Cocoa(LCE)
Dec12 120914 1700 1713 1682 1692 +4 9,562 76,796 -482
Mar13 120914 1682 1697 1669 1676 +5 2,869 63,233 +486
May13 120914 1687 1700 1675 1680 +4 1,121 23,981 +203
Jul13 120914 1688 1702 1681 1685 +5 471 14,187 -82
Sep13 120914 1698 1707 1687 1691 +5 129 8,275 -109
Dec13 120914 1689 1704 1688 1688 +5 30 8,240 +0
Mar14 120914 1690 1693 1690 1693 +5 0 3,386 +18
Total Volume and Open Interest 18,424 203,918 -2,422
London Sugar(LCE)
Dec12 120914 565.00 578.80 563.70 573.60 +10.70 2,636 23,990 +1,362
Mar13 120914 559.90 572.10 559.20 567.30 +8.40 1,842 27,177 +132
May13 120914 562.20 573.90 562.20 569.70 +7.80 426 7,466 +26
Aug13 120914 562.50 572.50 562.50 567.80 +6.70 251 3,449 +0
Oct13 120914 562.60 567.80 562.40 566.60 +6.10 93 2,610 +0
Total Volume and Open Interest 8,509 69,782 -1,023
Cotton(ICE)
Oct12 120914 73.65 75.47 73.65 75.39 +2.44 49 212 -3
Dec12 120914 73.53 75.95 73.53 75.90 +2.37 24,644 120,687 +140
Mar13 120914 74.64 76.86 74.63 76.79 +2.31 3,469 41,515 +125
May13 120914 75.74 77.72 75.72 77.64 +2.16 632 6,811 +60
Jul13 120914 76.80 78.51 76.80 78.51 +1.97 319 8,066 -10
Oct13 120914 79.60 79.60 79.60 79.60 +1.87 0 3 +0
Total Volume and Open Interest 29,622 181,158 +453
Lumber(CME)
Sep12 120914 290.0 290.7 285.6 288.0 -1.5 172 180 -116
Nov12 120914 276.0 280.8 276.0 277.3 +2.5 533 5,821 +116
Jan13 120914 288.4 293.0 288.4 291.0 +3.0 172 1,600 +34
Mar13 120914 300.2 302.5 300.0 301.0 +2.3 36 494 -7
Total Volume and Open Interest 921 8,127 +28
Crude Oil(NYM)
Oct12 120914 98.04 100.42 97.99 99.00 +0.69 223,528 151,472 -11,892
Nov12 120914 98.29 100.73 98.29 99.33 +0.70 71,106 266,880 +4,929
Dec12 120914 98.63 101.01 98.63 99.63 +0.71 64,944 211,874 +110
Jan13 120914 99.16 101.29 99.07 99.95 +0.68 20,950 109,097 -418
Feb13 120914 99.53 101.53 99.53 100.26 +0.63 14,360 54,372 +2,343
Mar13 120914 100.39 101.78 100.02 100.45 +0.59 16,107 62,541 +1,806
Apr13 120914 100.86 101.50 100.32 100.53 +0.56 8,368 28,748 +473
May13 120914 100.76 101.54 100.20 100.47 +0.51 6,724 24,351 +759
Jun13 120914 99.72 101.42 99.72 100.28 +0.47 23,268 89,610 +2,254
Jul13 120914 100.03 100.40 99.69 99.94 +0.41 3,709 29,439 +541
Aug13 120914 99.31 99.98 99.27 99.54 +0.36 2,844 20,424 -170
Sep13 120914 99.17 100.00 99.01 99.11 +0.32 3,542 29,541 +247
Oct13 120914 98.69 98.69 98.69 98.69 +0.28 1,154 17,833 +171
Nov13 120914 98.31 98.31 98.31 98.31 +0.24 2,201 22,482 +786
Dec13 120914 98.00 99.18 97.65 97.95 +0.21 29,700 165,844 +2,742
Jan14 120914 97.49 97.49 97.49 97.49 +0.17 1,294 23,149 +442
Total Volume and Open Interest 518,797 1,593,376 +7,570
e-miNY Crude Oil(NYM)
Sep12 120820 96.375 96.550 95.025 95.975 -0.025 3,807 3,910 -441
Oct12 120914 98.100 100.400 98.025 99.000 +0.700 5,059 5,128 -34
Nov12 120914 98.500 100.700 98.450 99.325 +0.700 496 2,630 +90
Dec12 120914 98.725 100.850 98.725 99.625 +0.700 281 3,933 +110
Jan13 120914 101.075 101.075 99.950 99.950 +0.675 120 1,506 +73
Feb13 120914 100.200 101.000 100.200 100.250 +0.625 22 73 +0
Mar13 120914 100.225 100.450 100.225 100.450 +0.600 1 8 +0
Apr13 120914 100.625 100.625 100.325 100.525 +0.550 0 2 +0
May13 120914 100.475 100.475 100.475 100.475 +0.525 0 2 +0
Jun13 120914 100.275 100.275 100.275 100.275 +0.475 0 39 +0
Total Volume and Open Interest 5,979 13,469 +239
Heating Oil(NYM)
Oct12 120914 320.93 326.33 320.31 323.95 +2.82 56,297 92,889 -2,801
Nov12 120914 320.62 326.33 320.37 323.85 +2.74 32,810 62,509 +820
Dec12 120914 321.13 326.00 321.13 323.51 +2.66 27,809 58,815 +1,814
Jan13 120914 319.72 324.70 319.72 322.88 +2.55 12,573 35,559 +201
Feb13 120914 321.97 322.82 321.01 321.43 +2.43 6,440 13,149 -224
Mar13 120914 321.00 321.00 318.64 319.05 +2.30 8,049 23,764 +326
Apr13 120914 317.45 318.00 316.19 316.19 +2.26 4,557 24,092 +1,073
May13 120914 317.35 317.35 316.93 316.93 +2.09 1,992 11,013 +232
Jun13 120914 315.29 315.57 314.09 314.09 +1.94 1,426 12,204 +304
Jul13 120914 312.43 312.43 312.43 312.43 +1.77 408 2,822 +155
Aug13 120914 311.38 311.38 311.38 311.38 +1.65 379 1,487 +9
Sep13 120914 310.57 310.57 310.57 310.57 +1.49 133 1,427 -22
Oct13 120914 313.00 313.00 310.42 310.42 +1.44 43 710 -198
Nov13 120914 310.22 310.22 310.22 310.22 +1.29 204 825 -148
Total Volume and Open Interest 153,821 346,282 +1,860
Gasoline(NYMEX)
Oct12 120914 296.22 303.82 296.22 301.56 +5.34 71,634 84,110 -5,611
Nov12 120914 288.24 295.03 288.24 293.15 +4.22 53,753 69,426 +4,412
Dec12 120914 284.48 289.54 284.48 287.62 +3.43 29,481 56,956 -1,030
Jan13 120914 285.43 287.17 284.27 285.12 +3.02 14,393 24,602 +215
Feb13 120914 282.64 286.61 281.79 284.73 +2.85 6,185 10,184 -410
Mar13 120914 282.74 287.53 282.49 285.74 +2.77 3,575 13,070 +52
Apr13 120914 298.87 301.81 298.87 299.80 +2.54 993 7,704 +205
May13 120914 299.01 299.01 298.28 298.46 +2.44 519 3,669 +51
Jun13 120914 296.03 297.50 295.63 295.93 +2.36 661 6,929 +3
Jul13 120914 292.71 292.71 292.71 292.71 +2.26 223 1,105 -64
Total Volume and Open Interest 182,230 290,062 -2,335
e-miNY RBOB Gasoline(NYM)
Oct12 120914 301.60 301.60 301.56 301.60 +5.40      
Nov12 120914 293.20 293.20 293.15 293.20 +4.30      
Dec12 120914 287.60 287.62 287.60 287.60 +3.40      
Jan13 120914 285.10 285.12 285.10 285.10 +3.00      
Total Volume and Open Interest      
Natural Gas(NYM)
Oct12 120914 3.036 3.062 2.920 2.943 -0.094 197,439 151,651 -13,491
Nov12 120914 3.158 3.193 3.053 3.083 -0.081 111,104 247,273 +10,524
Dec12 120914 3.379 3.416 3.287 3.323 -0.062 49,887 110,277 +117
Jan13 120914 3.514 3.550 3.425 3.456 -0.058 41,880 177,643 -2,999
Feb13 120914 3.555 3.567 3.452 3.477 -0.056 12,503 33,043 -460
Mar13 120914 3.526 3.550 3.440 3.466 -0.055 21,362 65,439 +2,130
Apr13 120914 3.519 3.550 3.431 3.462 -0.052 23,256 71,856 -1,310
May13 120914 3.550 3.588 3.483 3.506 -0.051 6,721 26,823 +2,010
Jun13 120914 3.612 3.627 3.527 3.546 -0.052 2,024 15,784 -115
Jul13 120914 3.653 3.667 3.561 3.587 -0.051 1,676 18,045 +6
Aug13 120914 3.666 3.685 3.585 3.606 -0.050 1,897 11,555 +644
Sep13 120914 3.659 3.687 3.587 3.609 -0.050 2,120 10,332 +28
Oct13 120914 3.695 3.718 3.618 3.640 -0.049 6,380 50,591 +595
Nov13 120914 3.738 3.815 3.731 3.741 -0.048 1,262 22,039 +99
Dec13 120914 4.003 4.003 3.934 3.940 -0.042 1,104 20,028 +225
Jan14 120914 4.077 4.110 4.020 4.041 -0.041 2,664 35,605 +909
Total Volume and Open Interest 485,300 1,133,258 -238
Brent Crude Oil(ICE)
Nov12 120914 115.66 117.95 115.58 116.66 +0.78 226,728 270,502 -1,913
Dec12 120914 115.25 117.37 115.22 116.19 +0.78 136,559 188,452 +2,691
Jan13 120914 114.95 116.88 114.95 115.74 +0.77 39,458 82,619 +4,828
Feb13 120914 114.40 116.30 114.40 115.22 +0.74 16,539 41,699 +163
Mar13 120914 113.87 115.70 113.87 114.66 +0.71 18,219 44,458 +1,992
Apr13 120914 113.32 115.11 113.32 114.04 +0.67 5,892 23,083 +878
May13 120914 113.11 114.47 113.04 113.40 +0.64 4,041 22,179 +34
Jun13 120914 112.50 113.83 112.39 112.75 +0.59 27,624 69,324 +1,280
Jul13 120914 112.57 113.02 111.82 112.15 +0.54 4,489 21,957 +768
Aug13 120914 111.53 111.53 111.53 111.53 +0.49 4,297 28,712 +630
Sep13 120914 110.88 110.88 110.88 110.88 +0.45 4,287 30,541 +518
Oct13 120914 110.25 110.25 110.25 110.25 +0.43 3,150 27,963 +395
Nov13 120914 110.29 110.29 109.65 109.65 +0.39 1,815 16,068 -46
Dec13 120914 108.90 110.15 108.75 109.05 +0.35 28,997 100,535 +695
Total Volume and Open Interest 669,214 1,171,572 -22,555
Gas Oil(ICE)
Oct12 120914 1000.25 1019.25 1000.00 1013.50 +9.00 86,913 151,749 -565
Nov12 120914 998.50 1017.00 998.25 1011.25 +9.00 64,104 99,903 -2,056
Dec12 120914 994.25 1012.00 993.75 1006.00 +8.75 43,480 81,589 -830
Jan13 120914 989.75 1006.75 989.75 1001.75 +8.50 13,270 47,710 -176
Feb13 120914 992.00 1000.50 991.75 996.75 +8.50 7,163 23,499 +819
Mar13 120914 986.00 993.50 985.25 989.75 +8.00 4,652 21,826 +171
Apr13 120914 980.75 986.00 977.50 982.25 +7.25 2,765 18,543 -74
May13 120914 974.25 975.75 970.50 975.00 +6.50 1,968 11,992 +257
Jun13 120914 969.25 974.25 965.25 969.75 +6.50 5,098 39,122 +667
Jul13 120914 970.50 970.50 966.50 966.75 +6.25 373 10,872 +12
Total Volume and Open Interest 235,056 592,248 -6,026
Ethanol(CBOT)
Sep12 120906 2.515 2.539 2.515 2.539 +0.011 41 89 -74
Oct12 120914 2.427 2.438 2.414 2.422 +0.002 181 1,023 -57
Nov12 120914 2.445 2.453 2.429 2.436 +0.005 301 1,571 -77
Dec12 120914 2.442 2.457 2.435 2.447 +0.012 202 2,273 -31
Jan13 120914 2.444 2.460 2.442 2.447 +0.007 53 1,353 +6
Feb13 120914 2.464 2.474 2.450 2.455 +0.013 112 1,250 +3
Mar13 120914 2.475 2.487 2.454 2.466 +0.013 56 1,875 +35
Apr13 120914 2.492 2.503 2.475 2.483 +0.013 28 510 +15
Total Volume and Open Interest 1,128 11,912 -17
WTI Crude Oil(ICE)
Oct12 120914 98.19 100.43 98.19 99.00 +0.69 42,931 44,335 -3,802
Nov12 120914 98.51 100.75 98.51 99.33 +0.70 22,503 73,251 +939
Dec12 120914 99.47 101.04 99.29 99.63 +0.71 23,076 95,849 -817
Jan13 120914 100.08 101.35 99.57 99.95 +0.68 6,101 27,664 +1,145
Feb13 120914 100.96 101.62 100.01 100.26 +0.63 4,123 16,996 +191
Mar13 120914 100.00 101.77 100.00 100.45 +0.59 5,560 20,135 +1,690
Apr13 120914 100.95 101.82 100.53 100.53 +0.56 3,585 9,659 +999
May13 120914 100.90 101.73 100.40 100.47 +0.51 1,491 7,238 +141
Jun13 120914 100.70 101.49 100.20 100.28 +0.47 4,416 42,773 +1,524
Jul13 120914 99.94 99.94 99.94 99.94 +0.41 605 3,455 +138
Aug13 120914 99.54 99.54 99.54 99.54 +0.36 315 4,505 +17
Sep13 120914 99.11 99.11 99.11 99.11 +0.32 257 9,002 -30
Oct13 120914 98.69 98.69 98.69 98.69 +0.28 225 3,446 +61
Nov13 120914 98.31 98.31 98.31 98.31 +0.24 255 4,501 +10
Dec13 120914 98.50 99.15 97.91 97.95 +0.21 5,835 67,377 -165
Jan14 120914 97.49 97.49 97.49 97.49 +0.17 68 3,677 +14
Total Volume and Open Interest 123,131 524,300 +1,939
US Dollar Index(ICE)
Sep12 120914 79.230 79.265 78.600 78.840 -0.398 35,295 57,337 -6,075
Dec12 120914 79.395 79.410 78.725 78.988 -0.410 13,692 15,319 +7,057
Mar13 120914 80.000 80.000 78.945 79.238 -0.410 0 501 +0
Total Volume and Open Interest 48,987 73,157 +982
Australian Dollar(CME)
Sep12 120914 105.45 106.25 105.28 105.64 +0.18 175,779 110,508 -23,746
Dec12 120914 104.56 105.37 104.42 104.78 +0.18 69,935 119,974 +35,346
Mar13 120914 103.97 104.70 103.79 103.96 +0.17 2 13 +0
Total Volume and Open Interest 245,716 230,510 +11,600
British Pound(CME)
Sep12 120914 161.55 162.57 161.44 162.23 +0.69 150,271 86,639 -28,769
Dec12 120914 161.50 162.50 161.38 162.16 +0.68 55,507 96,445 +30,451
Mar13 120914 162.00 162.25 161.42 162.08 +0.66 58 250 +24
Total Volume and Open Interest 205,836 183,388 +1,706
Canadian Dollar(CME)
Sep12 120914 103.22 103.80 102.80 103.07 -0.06 140,734 137,001 -13,648
Dec12 120914 103.00 103.59 102.60 102.85 -0.07 72,031 141,550 +40,003
Mar13 120914 102.70 103.20 102.44 102.60 -0.07 36 1,687 +4
Jun13 120914 102.20 102.38 102.20 102.32 -0.06 13 522 +7
Total Volume and Open Interest 212,815 280,965 +26,367
Japanese Yen(CME)
Sep12 120914 129.02 129.13 127.55 127.72 -1.41 141,826 78,443 -17,845
Dec12 120914 129.14 129.24 127.64 127.82 -1.42 49,927 111,461 +31,214
Mar13 120914 129.09 129.38 127.95 127.95 -1.43 59 122 +52
Total Volume and Open Interest 191,812 190,039 +13,421
Swiss Franc(CME)
Sep12 120914 106.91 108.24 106.91 107.88 +0.90 53,797 35,250 -5,852
Dec12 120914 107.07 108.38 107.03 108.01 +0.89 19,016 28,888 +11,964
Mar13 120914 107.16 108.18 107.04 108.18 +0.88 6 7 +5
Total Volume and Open Interest 72,819 64,148 +6,117
EuroFX(CME)
Sep12 120914 129.88 131.69 129.80 131.18 +1.32 404,035 215,355 -43,967
Dec12 120914 129.95 131.79 129.90 131.28 +1.33 118,682 139,092 +66,493
Mar13 120914 129.92 131.70 129.92 131.39 +1.32 110 252 +78
Total Volume and Open Interest 522,852 355,244 +22,607
Mexican Peso(CME)
Sep12 120914 779.25 786.50 779.00 786.25 +6.75 90,576 119,859 -33,849
Oct12 120914 784.25 784.25 777.50 784.25 +6.75      
Total Volume and Open Interest 148,301 302,867 -6,377
Brazilian Real(CME)
Oct12 120914 495.45 497.00 495.00 496.10 +2.35 64 2,037 +0
Nov12 120914 493.75 494.55 491.30 493.75 +2.45 1 23 +1
Dec12 120914 489.25 490.80 489.25 490.80 +1.55 198 1,722 +8
Jan13 120914 489.00 489.25 487.70 489.00 +1.30      
Total Volume and Open Interest 263 16,121 +9
30-Year T-Bonds(CBOT)
Sep12 120914 146~240 146~260 144~070 144~180 -2~030 3,787 29,957 -1,443
Dec12 120914 147~210 147~210 144~160 144~300 -2~090 333,889 544,507 +2,711
Mar13 120914 145~120 146~020 143~120 143~250 -2~090 27 20 +1
Total Volume and Open Interest 337,703 574,484 +1,269
10-Year T-Notes(CBOT)
Sep12 120914 134~025 134~035 132~310 133~045 -0~265 7,957 16,668 -804
Dec12 120914 132~295 132~300 131~230 131~285 -0~280 943,387 1,566,578 +13,220
Mar13 120914 131~015 131~295 131~015 131~015 -0~280      
Total Volume and Open Interest 951,344 1,583,246 +12,416
5-Year T-Notes(CBOT)
Sep12 120914 124~060 124~092 124~056 124~058 -0~034 34,816 29,527 -7,255
Dec12 120914 124~056 124~056 124~009 124~015 -0~037 558,748 1,221,549 +1,696
Mar13 120914 123~121 124~031 123~121 123~121 -0~038 0 23 +0
Total Volume and Open Interest 593,564 1,251,099 -5,559
2 Year T-Notes(CBOT)
Sep12 120914 110~033 110~034 110~027 110~028 -0~005 9,135 26,103 -7,177
Dec12 120914 110~033 110~035 110~028 110~029 -0~005 218,926 939,215 -13,405
Mar13 120914 110~022 110~027 110~022 110~022 -0~005      
Total Volume and Open Interest 228,061 965,318 -20,582
Eurodollars(CME)
Sep12 120914 99.620 99.622 99.618 99.620 unch 150,317 766,273 -14,186
Dec12 120914 99.675 99.685 99.665 99.675 unch 202,709 928,254 +23,811
Mar13 120914 99.675 99.690 99.670 99.675 +0.005 178,711 799,079 +17,767
Jun13 120914 99.660 99.675 99.655 99.665 +0.010 167,336 660,203 +9,820
Sep13 120914 99.645 99.665 99.640 99.650 +0.005 166,264 721,270 +3,595
Dec13 120914 99.620 99.635 99.610 99.620 unch 174,108 672,611 -370
Mar14 120914 99.600 99.605 99.575 99.590 -0.005 137,489 589,013 +884
Jun14 120914 99.555 99.565 99.525 99.535 -0.020 121,425 448,024 +3,362
Sep14 120914 99.510 99.515 99.470 99.475 -0.035 105,230 406,119 +6,288
Dec14 120914 99.450 99.455 99.395 99.405 -0.040 100,590 400,632 +5,576
Mar15 120914 99.390 99.395 99.325 99.340 -0.050 95,374 407,492 +1,447
Jun15 120914 1.001 1.011 0.926 0.941 -0.060 129,203 456,681 +19,892
Sep15 120914 0.901 0.901 0.806 0.821 -0.070 89,967 299,602 +8,280
Dec15 120914 0.756 0.756 0.656 0.671 -0.080 78,949 235,365 +11,438
Mar16 120914 0.626 0.626 0.516 0.526 -0.085 54,385 151,843 +4,617
Jun16 120914 0.461 0.461 0.351 0.361 -0.090 50,038 124,130 +1,460
Sep16 120914 0.291 0.291 0.176 0.186 -0.095 34,425 102,963 +455
Dec16 120914 0.116 0.116 6.545 0.001 -0.100 24,576 98,718 +899
Total Volume and Open Interest 2,109,622 8,503,904 +107,981
30 Day Federal Funds(CBOT)
Sep12 120914 99.855 99.857 99.853 99.855 -0.002 2,869 65,208 +255
Oct12 120914 99.870 99.870 99.855 99.865 -0.005 3,865 61,297 +1,493
Nov12 120914 99.875 99.880 99.860 99.870 -0.005 4,025 50,314 +122
Dec12 120914 99.875 99.885 99.865 99.875 -0.005 2,979 30,276 -537
Jan13 120914 99.885 99.890 99.870 99.875 -0.005 605 19,766 -14
Feb13 120914 99.875 99.885 99.870 99.875 unch 572 20,601 -68
Total Volume and Open Interest 23,750 427,121 +2,143
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Sep12 120914 99.673 99.673 99.673 99.673 unch 0 791 +0
Dec12 120914 99.680 99.680 99.680 99.680 unch      
Mar13 120914 99.695 99.695 99.695 99.695 unch      
Jun13 120914 99.710 99.710 99.710 99.710 unch      
Sep13 120914 99.720 99.720 99.720 99.720 unch      
Dec13 120914 99.730 99.730 99.730 99.730 unch      
Mar14 120914 99.730 99.730 99.730 99.730 unch      
Jun14 120914 99.590 99.590 99.590 99.590 unch      
Sep14 120914 99.450 99.450 99.450 99.450 unch      
Dec14 120914 99.675 99.675 99.675 99.675 unch      
Total Volume and Open Interest 0 791 +0
3-Mth Euro-Yen(SGX)
Dec12 120914 99.68 99.68 99.68 99.68 unch 44 669 +0
Mar13 120914 99.69 99.69 99.69 99.69 unch 0 183 +0
Jun13 120914 99.71 99.71 99.71 99.71 unch 0 201 +0
Sep13 120914 99.72 99.72 99.72 99.72 unch 0 305 +0
Dec13 120914 99.73 99.73 99.73 99.73 unch 0 384 +0
Mar14 120914 99.73 99.73 99.73 99.73 unch 0 344 +0
Jun14 120914 99.59 99.59 99.59 99.59 unch      
Sep14 120914 99.45 99.45 99.45 99.45 unch      
Total Volume and Open Interest 1,058 4,381 -225
Japanese Gov't Bonds(SGX)
Dec12 120914 143.65 143.90 143.58 143.80 +0.16 3,142 18,133 -143
Mar13 120914 141.71 141.71 141.71 141.71 +0.16      
Jun13 120914 139.62 139.62 139.62 139.62 +0.16      
Total Volume and Open Interest 3,142 18,133 -143
Euro-Bund(EUREX)
Dec12 120914 140.08 140.09 138.60 138.74 -1.55 579,888 812,571 +29,560
Mar13 120914 141.21 141.21 139.97 140.02 -1.69 76 62,254 -33
Jun13 120914 140.14 140.14 140.14 140.14 -1.57      
Total Volume and Open Interest 579,964 874,825 +29,527
Euro-Bobl(EUREX)
Dec12 120914 125.02 125.03 124.48 124.55 -0.58 323,712 694,427 +16,862
Mar13 120914 125.07 125.28 124.99 124.99 -0.68 2,071 6,493 +4,492
Jun13 120914 124.99 124.99 124.99 124.99 -0.68      
Total Volume and Open Interest 325,783 700,920 +21,354
3-Mth Euribor(EUREX)
Sep12 120914 99.755 99.755 99.755 99.755 +0.005 285 2,722 -5
Dec12 120914 99.775 99.775 99.770 99.770 -0.005 6 1,449 +3
Mar13 120914 99.745 99.745 99.745 99.745 -0.015 0 1,063 +8
Total Volume and Open Interest 443 7,085 +15
Long Gilt(LIFFE)
Sep12 120914 120~03 120~03 119~01 119~04 -1~12 707 3,658 -4,735
Dec12 120914 118~25 119~05 117~24 118~01 -1~14 172,128 340,852 -371
Total Volume and Open Interest 172,835 344,510 -5,106
3-Mth Short Sterling(LIFFE)
Sep12 120914 99.35 99.36 99.34 99.35 unch 39,609 293,943 +14,461
Dec12 120914 99.42 99.43 99.40 99.42 unch 206,430 355,950 +3,435
Mar13 120914 99.43 99.43 99.40 99.42 -0.01 125,252 333,192 -7,280
Jun13 120914 99.42 99.42 99.38 99.40 -0.02 103,370 300,574 -9,034
Sep13 120914 99.40 99.40 99.36 99.37 -0.03 95,978 322,943 -11,328
Dec13 120914 99.36 99.37 99.31 99.33 -0.04 81,287 276,398 +2,968
Total Volume and Open Interest 885,656 2,750,769 -2,784
3-Mth Euribor(LIFFE)
Sep12 120914 99.750 99.755 99.750 99.755 +0.005 78,441 454,724 -21,313
Dec12 120914 99.770 99.780 99.760 99.770 -0.005 200,041 515,193 -6,002
Mar13 120914 99.760 99.770 99.735 99.745 -0.015 158,645 477,670 +4,455
Total Volume and Open Interest 1,165,292 3,849,275 +8,231
3-Mth Aus T-Bills(SFE)
Sep12 120913 96.43 96.60 96.43 96.44 unch 18,564 34,248 -23,705
Dec12 120914 96.72 96.74 96.66 96.68 -0.03 35,692 167,161 -1,110
Mar13 120914 96.98 97.03 96.91 96.94 -0.04 20,690 136,388 -5,635
Jun13 120914 97.08 97.14 97.01 97.03 -0.05 11,054 111,599 +1,479
Sep13 120914 97.07 97.13 96.99 97.00 -0.07 5,512 65,314 -72
Dec13 120914 96.99 97.03 96.90 96.92 -0.07 2,854 54,533 +1
Mar14 120914 96.92 96.96 96.82 96.84 -0.06 1,390 32,298 -479
Jun14 120914 96.82 96.86 96.75 96.76 -0.06 882 15,895 -106
Sep14 120914 96.74 96.77 96.65 96.68 -0.05 1,227 5,158 +1,180
Dec14 120914 96.62 96.63 96.58 96.61 -0.03 17 615 +15
Total Volume and Open Interest 95,041 589,410 -38,555
10-Year Aus T-Bonds(SFE)
Sep12 120914 96.87 96.92 96.79 96.81 -0.06 317,295 226,067 -111,925
Dec12 120914 96.88 96.94 96.80 96.82 -0.06 293,050 293,162 +146,956
Total Volume and Open Interest 610,345 519,229 +35,031
3-Year Aus T-Bonds(SFE)
Sep12 120914 97.39 97.43 97.28 97.30 -0.09 258,831 343,497 -60,569
Dec12 120914 97.47 97.51 97.36 97.39 -0.08 187,930 307,618 +94,506
Total Volume and Open Interest 446,761 651,115 +33,937
Gold(CMX)
Oct12 120914 1767.0 1777.0 1765.2 1770.1 +0.6 6,219 25,187 +125
Dec12 120914 1769.4 1780.2 1767.7 1772.7 +0.6 182,989 316,831 +4,223
Feb13 120914 1774.0 1782.2 1771.7 1775.1 +0.7 4,615 25,092 -961
Apr13 120914 1777.7 1782.5 1773.1 1777.2 +0.7 2,366 14,931 -108
Jun13 120914 1779.3 1782.8 1775.0 1779.3 +0.6 3,401 21,484 -493
Aug13 120914 1784.5 1786.7 1781.1 1781.3 +0.6 844 5,518 +369
Oct13 120914 1784.4 1786.5 1782.0 1783.3 +0.6 874 1,661 +660
Dec13 120914 1784.2 1792.5 1784.2 1785.6 +0.6 1,018 11,305 -128
Feb14 120914 1791.4 1791.4 1788.0 1788.0 +0.6 325 2,528 -222
Apr14 120914 1790.3 1790.3 1790.3 1790.3 +0.6 0 3,606 +0
Jun14 120914 1799.5 1799.5 1792.8 1792.8 +0.6 312 9,348 +195
Total Volume and Open Interest 203,367 464,281 +3,750
Silver(CMX)
Sep12 120914 3459.5 3474.5 3438.0 3460.3 -11.3 53 412 -282
Dec12 120914 3474.5 3498.5 3432.0 3465.6 -12.2 67,025 77,994 -722
Mar13 120914 3480.5 3501.0 3442.5 3473.4 -11.9 4,958 7,138 -413
May13 120914 3483.0 3500.0 3475.0 3477.2 -11.8 616 3,651 +39
Jul13 120914 3457.0 3480.2 3457.0 3480.2 -11.7 231 5,063 -10
Sep13 120914 3493.0 3493.0 3472.0 3482.9 -11.8 66 2,170 +21
Dec13 120914 3511.0 3511.0 3463.5 3486.8 -11.6 352 13,609 +27
Total Volume and Open Interest 73,897 119,722 -1,328
Platinum(NYMEX)
Oct12 120914 1684.1 1716.5 1680.0 1713.7 +34.2 17,993 39,400 -2,308
Jan13 120914 1687.9 1720.0 1687.4 1717.5 +34.1 2,270 14,884 +1,302
Apr13 120914 1704.9 1719.6 1693.1 1718.7 +32.4 24 1,089 +8
Jul13 120914 1717.3 1720.7 1717.3 1720.7 +33.4 0 1 +0
Total Volume and Open Interest 20,291 55,378 -997
Palladium(NYMEX)
Sep12 120914 696.95 704.30 696.95 698.80 +10.30 11 34 -18
Dec12 120914 689.80 705.80 686.25 699.30 +10.30 4,399 18,679 +302
Mar13 120914 691.10 704.15 690.60 700.30 +9.70 2 713 +0
Total Volume and Open Interest 4,412 19,438 +284
Copper(CMX)
Sep12 120914 375.20 385.20 374.90 385.15 +12.45 354 2,902 -165
Dec12 120914 373.20 383.80 373.00 383.25 +12.25 49,133 98,980 +527
Mar13 120914 374.00 384.50 373.90 384.05 +12.25 2,132 22,330 +1,094
May13 120914 381.10 384.25 381.10 384.25 +12.25 349 4,910 +7
Jul13 120914 381.20 384.40 379.50 384.40 +12.20 91 4,434 +9
Total Volume and Open Interest 52,541 149,248 +1,618
DJIA Index(CBOT)
Sep12 120914 13530 13650 13530 13592 +72 192 12,809 -1
Dec12 120914 13452 13570 13452 13518 +73 12 163 +4
Mar13 120914 13445 13445 13372 13445 +73 0 5 +0
Jun13 120914 13369 13369 13296 13369 +73      
Total Volume and Open Interest 204 12,977 +3
E-mini DJIA Index(CBOT)
Sep12 120914 13513 13651 13510 13592 +72 106,387 106,919 -11,943
Dec12 120914 13444 13576 13437 13518 +73 14,075 14,816 +7,780
Mar13 120914 13450 13470 13415 13445 +73 0 11 +0
Jun13 120914 13350 13369 13350 13369 +73 0 39 +0
Total Volume and Open Interest 120,462 121,785 -4,163
S & P 500(CME)
Sep12 120914 1462.50 1474.50 1462.00 1465.80 +8.50 28,839 185,398 -8,017
Dec12 120914 1450.30 1467.50 1449.80 1459.00 +8.60 23,037 53,172 +15,878
Mar13 120914 1452.10 1458.50 1450.50 1452.10 +8.60 12 1,575 +2
Jun13 120914 1445.00 1451.40 1443.40 1445.00 +8.60 0 456 +0
Total Volume and Open Interest 51,888 240,601 +7,863
S & P 500 E-Mini(Globex)
Sep12 120914 1456.50 1474.75 1456.50 1465.75 +8.50 1,725,227 2,672,629 -168,102
Dec12 120914 1450.00 1468.00 1449.50 1459.00 +8.50 288,402 567,719 +220,917
Total Volume and Open Interest 2,013,687 3,246,443 +52,841
NASDAQ 100(CME)
Sep12 120914 2850.00 2865.50 2849.00 2856.50 +29.00 1,896 23,395 +1,353
Dec12 120914 2824.50 2860.00 2824.50 2850.30 +29.30 1,140 1,573 +868
Mar13 120914 2844.80 2844.80 2815.50 2844.80 +29.30      
Total Volume and Open Interest 3,036 24,968 +2,221
NASDAQ 100 E-Mini(Globex)
Sep12 120914 2827.50 2865.30 2826.80 2856.50 +29.00 255,194 399,004 -35,179
Dec12 120914 2820.50 2859.30 2820.50 2850.30 +29.30 37,812 60,302 +29,598
Total Volume and Open Interest 293,008 459,318 -5,579
S & P Midcap 400(CME)
Sep12 120914 1027.50 1027.50 1027.50 1027.50 +12.50 84 4,029 -1
Dec12 120914 1015.50 1027.00 1015.50 1024.40 +12.50 81 40 +40
Mar13 120914 1022.40 1022.40 1022.40 1022.40 +12.50      
Total Volume and Open Interest 165 4,069 +39
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec12 120914 9030 9220 9020 9195 +175 3,046 22,157 +1,309
Mar13 120914 9195 9195 9195 9195 +200      
Total Volume and Open Interest 9,054 34,615 -1,089
Nikkei 225(SGX)
Dec12 120914 8890 9135 8870 9080 +155 118,318 179,281 +65,315
Mar13 120914 9065 9065 9065 9065 +150 0 410 +0
Jun13 120914 8985 8985 8985 8985 +150 0 1,205 +0
Total Volume and Open Interest 300,507 403,534 +63,898
CAC 40(EURONEXT)
Sep12 120914 3561.5 3588.5 3554.5 3582.5 +80.0 100,934 335,115 -120
Oct12 120914 3552.0 3575.5 3544.0 3570.5 +80.5 4,733 16,761 +1,666
Nov12 120914 3565.0 3572.0 3565.0 3572.0 +85.0      
Total Volume and Open Interest 112,353 352,813 +1,602
Hang Seng Index(HKFE)
Sep12 120914 20500 20679 20481 20646 +604 68,737 91,279 -5,263
Oct12 120914 20527 20655 20463 20616 +597 1,549 3,036 +1,064
Total Volume and Open Interest 70,643 101,521 -4,179
DAX(EUREX)
Sep12 120914 7421.5 7447.5 7382.0 7410.5 +96.0 136,056 144,652 -7,439
Dec12 120914 7417.5 7451.0 7386.0 7414.0 +96.0 20,807 45,695 +8,113
Mar13 120914 7424.0 7452.0 7388.5 7416.0 +96.0 1,745 1,924 +218
Total Volume and Open Interest 158,608 192,271 +892
FT-SE 100(EURONEXT)
Sep12 120914 5885.50 5933.00 5878.00 5903.00 +83.00 103,889 604,427 -11,154
Dec12 120914 5857.50 5905.00 5851.00 5875.00 +84.50 28,310 40,206 +7,733
Mar13 120914 5858.50 5858.50 5832.00 5832.00 +83.50 0 224 +0
Total Volume and Open Interest 132,199 644,857 -3,421
SPI 200(SFE)
Sep12 120914 4345.0 4405.0 4338.0 4392.0 +44.0 25,715 277,590 -8,162
Dec12 120914 4348.0 4408.0 4344.0 4396.0 +44.0 5,025 13,295 +2,051
Mar13 120914 4360.0 4360.0 4360.0 4360.0 +45.0 1 1,310 +0
Total Volume and Open Interest 30,741 294,829 -6,111
GSCI(CME)
Sep12 120914 695.00 696.60 692.00 694.30 +6.70 1,924 4,567 -1,650
Oct12 120914 695.60 697.20 692.75 695.25 +6.75 1,868 5,172 +1,739
Nov12 120914 695.50 697.50 688.95 695.50 +6.50      
Total Volume and Open Interest 3,792 9,739 +89
Reuters CCI(ICE)
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Newsflash

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

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

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

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

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

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