MRCI Logo
MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon September 17, 2012
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov12 120917 1733.25 1736.25 1669.00 1669.00 -70.00 111,672 355,507 -6,350
Jan13 120917 1734.25 1736.75 1670.00 1670.00 -70.00 33,438 99,260 +3,408
Mar13 120917 1696.25 1700.25 1632.75 1632.75 -70.00 16,877 93,690 +28
May13 120917 1615.00 1622.75 1552.75 1552.75 -70.00 11,286 87,075 +1,269
Jul13 120917 1587.50 1592.00 1521.25 1521.25 -70.00 6,413 66,161 -70
Aug13 120917 1552.50 1555.00 1485.00 1485.00 -70.00 210 693 +88
Sep13 120917 1473.00 1475.50 1413.50 1413.50 -61.50 114 823 +2
Nov13 120917 1389.00 1397.75 1339.75 1340.75 -57.00 3,083 31,646 +1,397
Jan14 120917 1381.50 1401.00 1344.00 1344.00 -57.00 9 283 +0
Mar14 120917 1341.25 1398.25 1341.25 1341.25 -57.00 4 61 +4
May14 120917 1375.00 1395.75 1341.50 1341.50 -54.25 0 82 +0
Jul14 120917 1342.75 1397.00 1342.75 1342.75 -54.25 0 45 +0
Aug14 120917 1337.50 1391.75 1337.50 1337.50 -54.25      
Sep14 120917 1327.75 1382.00 1327.75 1327.75 -54.25      
Total Volume and Open Interest 183,509 737,336 -505
Soybean Meal(CBOT)
Oct12 120917 522.40 522.40 503.50 503.50 -20.00 10,707 35,099 -1,270
Dec12 120917 524.00 524.50 505.40 505.40 -20.00 36,403 116,247 -778
Jan13 120917 521.90 521.90 503.40 503.40 -20.00 6,847 20,148 -52
Mar13 120917 506.30 506.80 488.50 488.50 -20.00 3,748 18,164 +1,039
May13 120917 471.40 472.10 453.10 453.10 -20.00 2,784 22,562 +375
Jul13 120917 459.50 460.60 441.20 441.20 -20.00 1,681 15,844 +304
Aug13 120917 443.40 443.60 427.20 427.20 -20.00 293 994 +96
Sep13 120917 424.50 424.50 408.00 408.00 -14.20 53 1,090 +23
Oct13 120917 392.40 397.10 383.30 383.30 -13.80 60 2,615 +34
Dec13 120917 394.10 396.60 379.10 381.00 -15.60 319 6,394 -4
Total Volume and Open Interest 63,247 240,032 -500
Soybean Oil(CBOT)
Oct12 120917 56.72 57.13 54.71 54.98 -1.99 10,853 35,266 -1,191
Dec12 120917 57.10 57.61 55.12 55.39 -1.98 40,920 176,411 +52
Jan13 120917 57.35 57.77 55.35 55.63 -1.96 7,785 35,093 +287
Mar13 120917 57.53 57.93 55.62 55.91 -1.95 5,129 29,408 +622
May13 120917 57.48 57.84 55.55 55.83 -1.93 2,231 16,922 +249
Jul13 120917 57.32 57.61 55.42 55.70 -1.90 1,181 14,835 +63
Aug13 120917 54.96 57.13 54.96 55.29 -1.84 150 2,006 -7
Sep13 120917 55.50 56.13 53.84 54.21 -1.92 123 1,827 +14
Oct13 120917 53.80 54.25 52.02 52.06 -2.19 147 2,837 +31
Dec13 120917 53.49 53.80 51.26 51.70 -2.01 282 7,568 +95
Total Volume and Open Interest 69,049 323,307 +11
Canola(WCE)
Nov12 120917 651.6 651.6 621.6 621.6 -30.0 7,914 137,841 +1,358
Jan13 120917 655.1 655.1 625.4 625.4 -29.7 3,221 62,047 +1,585
Mar13 120917 653.3 653.3 626.5 626.5 -29.1 962 19,439 -215
May13 120917 639.6 640.2 614.4 614.4 -28.6 268 19,686 +26
Jul13 120917 626.7 627.8 603.5 605.4 -28.1 175 4,092 +110
Total Volume and Open Interest 12,615 247,470 +2,932
Corn(CBOT)
Dec12 120917 780.75 781.00 747.00 748.00 -34.00 109,082 680,137 -2,639
Mar13 120917 784.50 784.75 751.25 752.50 -33.50 21,468 206,836 +4,432
May13 120917 782.25 784.00 750.75 751.75 -32.25 7,418 65,564 +1,077
Jul13 120917 774.25 775.00 743.00 744.50 -30.50 7,836 108,125 +815
Sep13 120917 685.00 688.00 667.25 670.50 -18.75 1,001 17,309 +316
Dec13 120917 659.50 661.00 639.00 641.25 -19.50 4,413 93,803 +954
Mar14 120917 664.00 668.75 648.50 649.50 -19.25 77 1,778 +14
May14 120917 659.00 675.00 656.00 656.00 -19.00 11 502 +2
Jul14 120917 675.00 675.50 656.50 656.50 -19.00 6 1,045 +3
Sep14 120917 600.75 619.75 600.75 600.75 -19.00 0 75 +0
Total Volume and Open Interest 152,507 1,181,223 +4,458
Wheat(CBOT)
Dec12 120917 921.50 926.50 876.25 878.00 -46.25 44,953 262,529 +3,489
Mar13 120917 933.50 937.75 888.50 890.25 -46.25 14,842 76,979 +809
May13 120917 929.75 932.25 889.25 891.75 -40.25 4,422 20,645 +995
Jul13 120917 887.00 890.00 860.50 862.50 -30.25 4,577 55,110 +760
Sep13 120917 886.50 888.00 860.75 861.50 -28.75 207 2,049 +68
Dec13 120917 891.25 894.25 867.75 867.75 -28.00 2,051 32,776 +1,010
Total Volume and Open Interest 71,208 453,183 +7,137
Wheat(KCBT)
Dec12 120917 945.00 948.00 900.00 901.25 -46.75 9,669 97,539 +642
Mar13 120917 955.75 958.50 911.25 912.75 -46.00 2,556 25,697 +601
May13 120917 948.25 950.75 910.50 912.75 -42.50 190 9,470 -16
Jul13 120917 907.75 910.50 881.75 881.75 -31.00 557 14,728 +241
Sep13 120917 901.00 901.25 881.00 881.00 -30.75 43 991 +31
Dec13 120917 905.50 905.50 886.50 886.50 -29.50 31 851 +27
Total Volume and Open Interest 13,086 149,489 +1,346
Wheat(MGE)
Sep12 120914 946.25 971.75 946.25 971.75 +32.25 9 20 +0
Dec12 120917 975.00 978.00 930.00 930.75 -47.25 3,142 25,152 +722
Mar13 120917 984.75 986.25 938.50 939.00 -47.25 958 7,973 -214
May13 120917 981.00 981.00 945.25 945.50 -46.75 263 2,280 +37
Jul13 120917 982.25 982.75 944.50 944.75 -46.75 115 1,061 +10
Total Volume and Open Interest 4,589 39,500 +566
Oats(CBOT)
Dec12 120917 395.75 396.25 383.75 384.50 -11.75 238 10,293 -48
Mar13 120917 394.00 399.25 387.75 388.50 -10.75 51 1,092 +8
May13 120917 389.00 398.00 389.00 389.00 -9.00 0 60 +0
Jul13 120917 387.25 396.25 387.25 387.25 -9.00 0 8 +0
Total Volume and Open Interest 294 11,469 -38
Rough Rice(CBOT)
Sep12 120914 15.10 15.10 14.87 15.10 +0.23 46 48 +26
Nov12 120917 15.30 15.40 15.24 15.29 +0.02 464 12,409 +33
Jan13 120917 15.65 15.66 15.57 15.60 +0.02 30 1,486 +1
Mar13 120917 15.84 15.87 15.82 15.87 +0.03 18 156 +1
Total Volume and Open Interest 558 14,132 +33
Live Cattle(CME)
Oct12 120917 127.050 127.330 125.050 125.500 -1.550 39,289 79,617 -8,807
Dec12 120917 129.880 130.130 127.800 128.300 -1.635 36,024 121,709 +8,942
Feb13 120917 132.825 133.075 131.200 131.950 -0.985 11,264 46,114 +1,070
Apr13 120917 136.380 136.500 134.900 135.650 -0.835 5,336 37,350 +777
Jun13 120917 132.325 132.750 131.250 131.785 -0.845 1,589 15,570 +273
Aug13 120917 132.735 132.735 131.700 132.150 -0.650 156 5,777 -22
Total Volume and Open Interest 93,797 308,168 +2,304
Feeder Cattle(CME)
Sep12 120917 145.400 145.850 144.950 145.325 +0.325 1,119 3,426 -425
Oct12 120917 147.150 148.075 146.685 147.000 +0.370 2,840 11,844 -193
Nov12 120917 149.185 149.685 148.435 148.685 +0.450 1,533 8,095 +417
Jan13 120917 150.800 151.500 150.450 150.735 +0.435 1,102 5,350 -16
Mar13 120917 154.000 154.100 153.200 153.800 +0.700 498 2,310 +108
Apr13 120917 155.000 155.600 154.900 154.900 -0.050 137 884 +160
May13 120917 156.500 156.785 156.050 156.150 -0.035 19 1,195 +7
Total Volume and Open Interest 7,249 33,207 +59
Lean Hogs(CME)
Oct12 120917 74.100 74.200 73.035 73.385 -0.650 24,299 58,700 -6,795
Dec12 120917 73.600 73.850 72.750 73.350 -0.550 22,454 96,108 +7,281
Feb13 120917 79.725 79.725 78.430 79.180 -0.770 8,493 40,388 +259
Apr13 120917 86.550 86.680 85.200 85.650 -1.180 5,409 24,551 +826
May13 120917 94.730 94.730 94.035 94.450 -1.030 160 1,030 -4
Jun13 120917 97.900 98.000 96.400 96.980 -1.320 1,825 17,795 +115
Jul13 120917 97.800 97.800 96.400 97.180 -1.370 169 4,035 +25
Aug13 120917 97.500 97.500 96.500 97.100 -0.600 106 3,360 +20
Total Volume and Open Interest 62,957 248,563 +1,742
Class III Milk(CME)
Sep12 120917 18.89 18.90 18.84 18.86 -0.01 228 4,684 -18
Oct12 120917 19.97 20.00 19.75 19.84 -0.13 210 4,879 -42
Nov12 120917 20.39 20.39 20.19 20.29 -0.10 123 4,046 +9
Dec12 120917 20.22 20.22 20.02 20.10 -0.11 101 3,576 -8
Jan13 120917 19.70 19.84 19.64 19.75 -0.09 89 1,486 +20
Total Volume and Open Interest 940 25,441 +21
Cocoa(ICE)
Dec12 120917 2641 2649 2551 2584 -58 9,672 106,811 +29
Mar13 120917 2658 2658 2565 2597 -56 3,489 44,135 -221
May13 120917 2661 2661 2576 2606 -53 1,474 20,678 -5
Jul13 120917 2627 2630 2580 2612 -54 444 12,998 +32
Sep13 120917 2642 2642 2592 2619 -54 86 5,310 -14
Dec13 120917 2650 2650 2600 2627 -53 81 6,646 +39
Mar14 120917 2632 2632 2632 2632 -53 1 6,878 -1
Total Volume and Open Interest 15,247 206,363 -145
Coffee "C"(ICE)
Sep12 120917 181.10 182.55 174.20 175.05 -5.75 4 54 -3
Dec12 120917 181.15 183.55 174.10 175.65 -5.45 12,488 86,261 -1,504
Mar13 120917 185.15 187.25 178.10 179.60 -5.25 3,918 31,839 -591
May13 120917 188.05 189.90 181.45 182.30 -5.15 1,075 10,389 +38
Jul13 120917 190.00 192.30 183.60 184.85 -5.00 487 5,761 -66
Sep13 120917 194.70 194.70 186.55 187.40 -4.95 157 2,347 +27
Total Volume and Open Interest 18,344 139,075 -1,979
Orange Juice(ICE)
Nov12 120917 132.30 132.50 126.10 129.10 -3.05 1,201 17,318 -156
Jan13 120917 129.00 129.00 126.10 127.40 -2.70 256 2,805 +146
Mar13 120917 128.15 129.45 127.30 128.15 -2.65 61 2,170 -41
May13 120917 129.25 129.25 129.25 129.25 -2.60 0 757 +0
Jul13 120917 130.90 130.90 130.90 130.90 -2.55 0 18 +0
Sep13 120917 131.80 131.80 131.80 131.80 -2.55 0 13 +0
Total Volume and Open Interest 1,518 23,081 -51
Sugar #11(ICE)
Oct12 120917 19.88 20.10 19.85 20.03 +0.12 57,112 179,605 -16,115
Mar13 120917 20.75 20.86 20.61 20.78 +0.01 43,653 292,521 +15,276
May13 120917 20.83 20.92 20.70 20.85 unch 10,402 67,512 +680
Jul13 120917 20.88 20.95 20.71 20.85 -0.04 7,438 86,918 +1,595
Oct13 120917 21.16 21.19 20.92 21.10 -0.08 3,943 45,177 +764
Mar14 120917 21.56 21.56 21.36 21.48 -0.10 836 28,376 +237
May14 120917 21.30 21.35 21.18 21.28 -0.10 183 8,909 +56
Jul14 120917 21.12 21.17 20.97 21.07 -0.14 47 6,006 +18
Total Volume and Open Interest 123,744 726,820 +2,545
London Cocoa(LCE)
Dec12 120917 1686 1700 1640 1663 -29 4,233 80,199 +3,403
Mar13 120917 1666 1682 1619 1643 -33 3,025 63,545 +312
May13 120917 1670 1689 1624 1647 -33 1,003 24,131 +150
Jul13 120917 1678 1692 1630 1653 -32 310 14,236 +49
Sep13 120917 1695 1697 1638 1658 -33 351 8,291 +16
Dec13 120917 1638 1645 1638 1645 -43 310 8,240 +0
Mar14 120917 1650 1650 1650 1650 -43 500 3,386 +0
Total Volume and Open Interest 10,532 204,816 +898
London Sugar(LCE)
Dec12 120917 575.20 577.70 572.70 575.70 +2.10 4,213 25,012 +1,022
Mar13 120917 568.10 570.00 564.70 567.40 +0.10 3,397 27,454 +277
May13 120917 569.80 571.30 566.30 569.70 unch 647 7,572 +106
Aug13 120917 565.60 567.80 564.30 567.40 -0.40 396 3,529 +80
Oct13 120917 563.70 565.90 562.50 565.90 -0.70 82 2,676 +66
Total Volume and Open Interest 9,953 69,058 -724
Cotton(ICE)
Oct12 120917 74.70 75.94 74.39 74.53 -0.86 8 208 -4
Dec12 120917 75.40 76.77 75.12 75.33 -0.57 12,236 120,647 -40
Mar13 120917 76.38 77.52 75.98 76.08 -0.71 1,892 41,921 +406
May13 120917 77.25 78.25 76.89 76.95 -0.69 332 6,872 +61
Jul13 120917 77.91 79.00 77.83 77.89 -0.62 170 8,057 -9
Oct13 120917 78.12 79.08 78.12 79.08 -0.52 0 3 +0
Total Volume and Open Interest 14,744 181,603 +445
Lumber(CME)
Nov12 120917 279.3 279.3 275.5 276.0 -1.3 558 5,931 +110
Jan13 120917 290.1 291.1 289.0 289.3 -1.7 112 1,611 +11
Mar13 120917 299.1 301.1 298.5 300.0 -1.0 50 497 +3
May13 120917 308.6 309.1 306.6 308.6 -0.4 2 33 +2
Total Volume and Open Interest 818 8,133 +6
Crude Oil(NYM)
Oct12 120917 99.15 99.52 94.65 96.62 -2.38 291,055 137,527 -13,945
Nov12 120917 99.50 99.81 94.98 96.95 -2.38 118,206 288,554 +21,674
Dec12 120917 99.80 100.10 95.29 97.25 -2.38 112,404 208,258 -3,616
Jan13 120917 100.06 100.36 95.67 97.59 -2.36 39,129 107,690 -1,407
Feb13 120917 100.21 100.63 95.99 97.91 -2.35 25,051 58,085 +3,713
Mar13 120917 100.52 100.77 96.25 98.12 -2.33 22,885 63,512 +971
Apr13 120917 100.23 100.83 97.41 98.23 -2.30 13,621 30,191 +1,443
May13 120917 100.46 100.76 97.50 98.21 -2.26 10,462 23,548 -803
Jun13 120917 100.50 100.60 96.25 98.07 -2.21 37,307 95,412 +5,802
Jul13 120917 100.18 100.18 96.06 97.79 -2.15 3,332 29,654 +215
Aug13 120917 99.30 99.73 96.25 97.45 -2.09 3,116 20,830 +406
Sep13 120917 98.95 99.33 96.21 97.10 -2.01 4,536 30,363 +822
Oct13 120917 96.00 96.76 96.00 96.76 -1.93 3,438 18,784 +951
Nov13 120917 96.47 96.47 96.47 96.47 -1.84 2,531 23,078 +596
Dec13 120917 97.94 98.27 94.13 96.19 -1.76 45,917 165,050 -794
Jan14 120917 95.79 95.79 95.79 95.79 -1.70 448 23,346 +197
Total Volume and Open Interest 760,356 1,614,522 +21,146
e-miNY Crude Oil(NYM)
Sep12 120820 96.375 96.550 95.025 95.975 -0.025 3,807 3,910 -441
Oct12 120917 99.050 99.525 94.475 96.625 -2.375 7,713 4,870 -258
Nov12 120917 99.375 99.800 94.950 96.950 -2.375 1,212 2,797 +167
Dec12 120917 99.775 100.100 95.525 97.250 -2.375 513 3,941 +8
Jan13 120917 100.025 100.050 97.600 97.600 -2.350 90 1,565 +59
Feb13 120917 97.900 97.900 97.900 97.900 -2.350 9 76 +3
Mar13 120917 98.125 98.125 98.125 98.125 -2.325 1 8 +0
Apr13 120917 98.225 98.225 98.225 98.225 -2.300 0 2 +0
May13 120917 97.125 98.200 97.125 98.200 -2.275 0 2 +0
Jun13 120917 98.075 98.075 98.075 98.075 -2.200 0 39 +0
Total Volume and Open Interest 9,538 13,448 -21
Heating Oil(NYM)
Oct12 120917 324.25 325.00 309.23 316.34 -7.61 62,347 85,068 -7,821
Nov12 120917 324.14 324.83 309.25 316.44 -7.41 35,865 64,483 +1,974
Dec12 120917 323.71 324.29 309.44 316.33 -7.18 27,439 57,141 -1,674
Jan13 120917 322.85 323.24 309.00 315.94 -6.94 13,638 34,790 -769
Feb13 120917 321.59 322.22 309.96 314.72 -6.71 8,615 13,377 +228
Mar13 120917 319.50 319.76 306.00 312.59 -6.46 7,795 23,389 -375
Apr13 120917 315.15 316.11 305.62 309.99 -6.20 4,237 24,188 +96
May13 120917 316.64 316.64 305.76 311.04 -5.89 3,339 11,703 +690
Jun13 120917 313.85 313.85 302.43 308.30 -5.79 2,166 12,547 +343
Jul13 120917 306.80 306.80 306.80 306.80 -5.63 174 2,936 +114
Aug13 120917 305.87 305.87 304.68 305.87 -5.51 202 1,583 +96
Sep13 120917 305.19 305.19 303.84 305.19 -5.38 84 1,451 +24
Oct13 120917 305.14 305.14 305.14 305.14 -5.28 57 720 +10
Nov13 120917 305.04 305.04 305.04 305.04 -5.18 51 857 +32
Total Volume and Open Interest 167,442 339,579 -6,703
Gasoline(NYMEX)
Oct12 120917 302.71 302.79 286.09 294.33 -7.23 78,517 73,427 -10,683
Nov12 120917 294.21 294.22 277.92 285.96 -7.19 80,143 76,506 +7,080
Dec12 120917 288.50 288.50 273.37 280.50 -7.12 46,126 56,666 -290
Jan13 120917 285.26 285.43 272.91 277.98 -7.14 23,672 26,344 +1,742
Feb13 120917 284.76 285.32 274.23 277.63 -7.10 8,288 10,307 +123
Mar13 120917 285.66 286.26 272.35 278.68 -7.06 8,094 11,908 -1,162
Apr13 120917 299.05 299.94 287.94 292.84 -6.96 3,784 8,350 +646
May13 120917 296.82 296.82 291.59 291.59 -6.87 2,133 4,143 +474
Jun13 120917 294.80 295.00 284.62 289.19 -6.74 2,466 7,162 +233
Jul13 120917 286.09 286.09 282.19 286.09 -6.62 1,180 1,256 +151
Total Volume and Open Interest 255,490 288,434 -1,628
e-miNY RBOB Gasoline(NYM)
Oct12 120917 294.30 294.33 294.30 294.30 -7.30      
Nov12 120917 286.00 286.00 285.96 286.00 -7.20      
Dec12 120917 280.50 280.50 280.50 280.50 -7.10      
Jan13 120917 278.00 278.00 277.98 278.00 -7.10      
Total Volume and Open Interest      
Natural Gas(NYM)
Oct12 120917 2.929 2.983 2.856 2.865 -0.078 196,949 137,498 -14,153
Nov12 120917 3.068 3.121 3.008 3.015 -0.068 103,966 250,905 +3,632
Dec12 120917 3.313 3.363 3.264 3.273 -0.050 54,339 118,493 +8,216
Jan13 120917 3.447 3.493 3.406 3.417 -0.039 39,605 181,653 +4,010
Feb13 120917 3.460 3.507 3.432 3.444 -0.033 15,705 34,695 +1,652
Mar13 120917 3.463 3.510 3.424 3.434 -0.032 15,298 65,706 +267
Apr13 120917 3.450 3.497 3.421 3.430 -0.032 19,492 71,851 -5
May13 120917 3.486 3.541 3.467 3.474 -0.032 2,778 27,283 +460
Jun13 120917 3.569 3.580 3.511 3.515 -0.031 1,118 15,689 -95
Jul13 120917 3.576 3.620 3.554 3.557 -0.030 978 18,202 +157
Aug13 120917 3.595 3.636 3.575 3.577 -0.029 681 11,664 +109
Sep13 120917 3.606 3.641 3.579 3.580 -0.029 1,624 10,718 +386
Oct13 120917 3.630 3.676 3.604 3.610 -0.030 6,291 51,893 +1,302
Nov13 120917 3.720 3.772 3.706 3.710 -0.031 983 22,090 +51
Dec13 120917 3.918 3.950 3.911 3.911 -0.029 983 20,284 +256
Jan14 120917 4.018 4.068 4.012 4.012 -0.029 1,891 36,117 +512
Total Volume and Open Interest 464,497 1,140,874 +7,616
Brent Crude Oil(ICE)
Nov12 120917 116.67 117.02 111.50 113.79 -2.87 233,579 262,653 -7,849
Dec12 120917 116.40 116.49 110.96 113.25 -2.94 158,017 203,866 +15,414
Jan13 120917 115.97 115.97 110.54 112.78 -2.96 43,278 88,468 +5,849
Feb13 120917 115.43 115.43 110.23 112.28 -2.94 20,358 43,514 +1,815
Mar13 120917 114.86 114.86 109.79 111.75 -2.91 21,290 47,302 +2,844
Apr13 120917 114.24 114.24 109.74 111.18 -2.86 12,773 23,461 +378
May13 120917 113.61 113.61 109.26 110.58 -2.82 10,241 22,983 +804
Jun13 120917 112.95 113.01 107.85 109.99 -2.76 38,103 70,808 +1,484
Jul13 120917 111.89 112.06 107.56 109.42 -2.73 5,980 23,279 +1,322
Aug13 120917 108.86 108.86 108.86 108.86 -2.67 3,201 28,482 -230
Sep13 120917 108.26 108.26 108.26 108.26 -2.62 4,703 30,876 +335
Oct13 120917 107.67 107.67 107.67 107.67 -2.58 3,238 27,639 -324
Nov13 120917 107.15 107.15 107.15 107.15 -2.50 4,035 17,494 +1,426
Dec13 120917 109.01 109.15 104.71 106.64 -2.41 56,555 100,395 -140
Total Volume and Open Interest 642,251 1,170,480 -1,092
Gas Oil(ICE)
Oct12 120917 1009.75 1014.25 974.00 1010.50 -3.00 82,793 145,649 -6,100
Nov12 120917 1007.25 1011.25 971.25 1007.00 -4.25 77,777 107,655 +7,752
Dec12 120917 1004.00 1005.25 965.00 1000.75 -5.25 58,896 85,092 +3,503
Jan13 120917 999.50 1000.25 961.00 996.25 -5.50 20,504 47,716 +6
Feb13 120917 994.75 995.00 958.00 990.75 -6.00 11,149 25,478 +1,979
Mar13 120917 987.50 987.50 950.50 983.50 -6.25 7,426 22,253 +427
Apr13 120917 979.00 979.00 943.50 976.25 -6.00 4,094 19,152 +609
May13 120917 972.50 972.50 937.50 969.75 -5.25 3,189 12,267 +275
Jun13 120917 967.25 968.75 933.50 965.00 -4.75 6,384 40,328 +1,206
Jul13 120917 963.50 964.75 931.50 962.50 -4.25 634 10,940 +68
Total Volume and Open Interest 284,069 603,868 +11,620
Ethanol(CBOT)
Sep12 120906 2.515 2.539 2.515 2.539 +0.011 41 89 -74
Oct12 120917 2.445 2.445 2.310 2.318 -0.104 84 996 -27
Nov12 120917 2.390 2.390 2.324 2.331 -0.105 154 1,506 -65
Dec12 120917 2.401 2.401 2.338 2.352 -0.095 66 2,243 -30
Jan13 120917 2.398 2.399 2.343 2.352 -0.095 68 1,348 -5
Feb13 120917 2.401 2.407 2.345 2.355 -0.100 96 1,188 -62
Mar13 120917 2.421 2.421 2.348 2.361 -0.105 55 1,878 +3
Apr13 120917 2.438 2.438 2.366 2.379 -0.104 8 513 +3
Total Volume and Open Interest 595 11,778 -134
WTI Crude Oil(ICE)
Oct12 120917 99.10 99.49 94.67 96.62 -2.38 41,378 38,909 -5,426
Nov12 120917 99.44 99.81 94.99 96.95 -2.38 40,888 76,185 +2,934
Dec12 120917 99.67 100.04 95.31 97.25 -2.38 32,255 96,734 +885
Jan13 120917 99.71 100.35 96.02 97.59 -2.36 10,484 27,821 +157
Feb13 120917 100.07 100.66 96.78 97.91 -2.35 7,113 18,618 +1,622
Mar13 120917 100.13 100.80 96.73 98.12 -2.33 5,113 20,668 +533
Apr13 120917 100.19 100.63 97.20 98.23 -2.30 3,711 9,971 +312
May13 120917 98.78 98.78 97.12 98.21 -2.26 2,937 7,161 -77
Jun13 120917 100.32 100.45 96.96 98.07 -2.21 6,078 43,532 +759
Jul13 120917 97.79 97.79 97.79 97.79 -2.15 731 3,480 +25
Aug13 120917 97.45 97.45 97.45 97.45 -2.09 561 4,630 +125
Sep13 120917 97.10 97.10 97.10 97.10 -2.01 454 8,932 -70
Oct13 120917 96.76 96.76 96.76 96.76 -1.93 396 3,488 +42
Nov13 120917 96.47 96.47 96.47 96.47 -1.84 432 4,397 -104
Dec13 120917 97.93 98.29 94.56 96.19 -1.76 8,127 69,087 +1,710
Jan14 120917 95.79 95.79 95.79 95.79 -1.70 12 4,136 +459
Total Volume and Open Interest 164,520 533,163 +8,863
US Dollar Index(ICE)
Sep12 120917 78.840 79.015 78.750 78.842 +0.003 29,551 45,071 -12,266
Dec12 120917 78.960 79.175 78.835 79.115 +0.127 28,196 27,024 +11,705
Mar13 120917 79.340 79.340 79.340 79.340 +0.102 0 501 +0
Total Volume and Open Interest 57,747 72,596 -561
Australian Dollar(CME)
Sep12 120917 105.54 105.64 104.96 104.99 -0.65 172,667 85,535 -24,973
Dec12 120917 104.73 104.78 103.69 103.75 -1.03 97,785 163,940 +43,966
Mar13 120917 103.45 103.96 102.95 102.95 -1.01 16 24 +11
Total Volume and Open Interest 270,468 249,514 +19,004
British Pound(CME)
Sep12 120917 162.27 162.63 162.12 162.44 +0.21 133,916 63,099 -23,540
Dec12 120917 162.23 162.68 162.04 162.33 +0.17 67,730 125,074 +28,629
Mar13 120917 162.30 162.30 162.08 162.24 +0.16 15 246 -4
Total Volume and Open Interest 201,661 188,473 +5,085
Canadian Dollar(CME)
Sep12 120917 103.05 103.14 102.46 102.49 -0.58 145,684 114,218 -22,783
Dec12 120917 102.81 102.94 102.24 102.28 -0.57 95,669 183,564 +42,014
Mar13 120917 102.05 102.60 102.05 102.07 -0.53 879 2,001 +314
Jun13 120917 101.82 102.32 101.82 101.82 -0.50 115 544 +22
Total Volume and Open Interest 242,361 300,528 +19,563
Japanese Yen(CME)
Sep12 120917 127.59 127.92 126.67 126.89 -0.83 138,841 51,109 -27,334
Dec12 120917 127.69 128.02 126.76 127.08 -0.74 90,167 152,262 +40,801
Mar13 120917 127.83 127.95 127.21 127.21 -0.74 16 135 +13
Total Volume and Open Interest 229,024 203,519 +13,480
Swiss Franc(CME)
Sep12 120917 107.90 108.06 107.58 107.87 -0.01 44,412 29,621 -5,629
Dec12 120917 108.09 108.29 107.70 107.91 -0.10 16,418 35,420 +6,532
Mar13 120917 108.07 108.18 108.07 108.07 -0.11 1 8 +1
Total Volume and Open Interest 60,831 65,052 +904
EuroFX(CME)
Sep12 120917 131.25 131.72 130.84 131.43 +0.25 346,801 156,028 -59,327
Dec12 120917 131.35 131.83 130.93 131.16 -0.12 184,183 214,449 +75,357
Mar13 120917 131.48 131.88 130.93 131.27 -0.12 216 307 +55
Total Volume and Open Interest 531,258 371,335 +16,091
Mexican Peso(CME)
Sep12 120917 786.00 786.25 782.75 784.25 -2.00 62,701 104,678 -15,181
Oct12 120917 779.75 784.25 779.75 779.75 -4.50      
Total Volume and Open Interest 129,195 300,796 -2,071
Brazilian Real(CME)
Oct12 120917 494.75 494.75 490.85 492.00 -4.10 472 1,684 -353
Nov12 120917 489.90 493.75 489.90 489.90 -3.85 1 24 +1
Dec12 120917 490.85 490.85 486.75 487.75 -3.05 84 1,724 +2
Jan13 120917 485.95 489.00 485.95 485.95 -3.05      
Total Volume and Open Interest 1,377 16,591 +470
30-Year T-Bonds(CBOT)
Sep12 120917 144~200 145~120 144~050 145~050 +0~190 12,770 23,972 -5,985
Dec12 120917 144~250 145~270 144~150 145~180 +0~200 534,456 550,884 +6,377
Mar13 120917 143~120 144~130 143~080 144~130 +0~200 71 89 +69
Total Volume and Open Interest 547,297 574,945 +461
10-Year T-Notes(CBOT)
Sep12 120917 133~025 133~145 133~015 133~100 +0~055 8,937 13,241 -3,427
Dec12 120917 131~265 132~065 131~235 132~010 +0~045 1,721,338 1,566,485 -93
Mar13 120917 130~110 131~060 130~105 131~060 +0~045      
Total Volume and Open Interest 1,730,275 1,579,726 -3,520
5-Year T-Notes(CBOT)
Sep12 120917 124~055 124~069 124~054 124~056 -0~002 5,872 27,540 -1,987
Dec12 120917 124~013 124~030 124~008 124~013 -0~002 861,615 1,222,179 +630
Mar13 120917 123~119 123~121 123~119 123~119 -0~002 0 23 +0
Total Volume and Open Interest 867,487 1,249,742 -1,357
2 Year T-Notes(CBOT)
Sep12 120917 110~031 110~032 110~027 110~028 unch 13,608 20,028 -6,075
Dec12 120917 110~029 110~033 110~028 110~029 unch 273,292 924,277 -14,938
Mar13 120917 110~022 110~022 110~022 110~022 unch      
Total Volume and Open Interest 286,900 944,305 -21,013
Eurodollars(CME)
Sep12 120914 99.620 99.622 99.618 99.620 unch 150,317 766,273 -14,186
Dec12 120917 99.680 99.690 99.675 99.680 +0.005 239,958 920,683 -7,571
Mar13 120917 99.675 99.690 99.670 99.675 unch 238,109 802,531 +3,452
Jun13 120917 99.665 99.675 99.650 99.660 -0.005 255,632 678,365 +18,162
Sep13 120917 99.645 99.665 99.640 99.645 -0.005 243,524 720,760 -510
Dec13 120917 99.620 99.640 99.610 99.615 -0.005 253,448 658,344 -14,267
Mar14 120917 99.580 99.610 99.575 99.585 -0.005 240,608 589,142 +129
Jun14 120917 99.535 99.560 99.525 99.535 unch 233,739 444,243 -3,781
Sep14 120917 99.475 99.500 99.465 99.475 unch 210,815 424,600 +18,481
Dec14 120917 99.405 99.430 99.390 99.405 unch 192,346 403,226 +2,594
Mar15 120917 99.335 99.365 99.325 99.340 unch 169,816 407,666 +174
Jun15 120917 0.941 0.966 0.931 0.941 unch 220,932 468,288 +11,607
Sep15 120917 0.821 0.841 0.801 0.821 unch 243,159 317,408 +17,806
Dec15 120917 0.676 0.691 0.651 0.666 -0.005 187,579 234,329 -1,036
Mar16 120917 0.521 0.546 0.501 0.516 -0.010 125,083 162,658 +10,815
Jun16 120917 0.356 0.376 0.336 0.351 -0.010 86,560 127,539 +3,409
Sep16 120917 0.181 0.201 0.156 0.176 -0.010 74,198 105,706 +2,743
Dec16 120917 6.545 0.016 6.525 6.545 +6.544 45,013 96,614 -2,104
Total Volume and Open Interest 3,633,326 8,536,694 +32,790
30 Day Federal Funds(CBOT)
Sep12 120917 99.855 99.855 99.853 99.855 unch 3,085 65,313 +105
Oct12 120917 99.860 99.865 99.860 99.865 unch 8,464 61,953 +656
Nov12 120917 99.865 99.870 99.860 99.870 unch 9,210 50,604 +290
Dec12 120917 99.870 99.875 99.865 99.870 -0.005 8,741 30,304 +28
Jan13 120917 99.875 99.875 99.870 99.875 unch 3,209 19,764 -2
Feb13 120917 99.870 99.875 99.870 99.875 unch 2,375 21,352 +751
Total Volume and Open Interest 47,186 428,530 +1,409
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 120917 99.680 99.680 99.680 99.680 unch      
Mar13 120917 99.695 99.695 99.695 99.695 unch      
Jun13 120917 99.710 99.710 99.710 99.710 unch      
Sep13 120917 99.720 99.720 99.720 99.720 unch      
Dec13 120917 99.730 99.730 99.730 99.730 unch      
Mar14 120917 99.730 99.730 99.730 99.730 unch      
Jun14 120917 99.590 99.590 99.590 99.590 unch      
Sep14 120917 99.450 99.450 99.450 99.450 unch      
Dec14 120917 99.675 99.675 99.675 99.675 unch      
Total Volume and Open Interest 0 791 +0
3-Mth Euro-Yen(SGX)
Dec12 120917 99.68 99.68 99.68 99.68 unch 0 669 +0
Mar13 120917 99.69 99.69 99.69 99.69 unch 0 183 +0
Jun13 120917 99.71 99.71 99.71 99.71 unch 0 201 +0
Sep13 120917 99.72 99.72 99.72 99.72 unch 0 305 +0
Dec13 120917 99.73 99.73 99.73 99.73 unch 0 384 +0
Mar14 120917 99.73 99.73 99.73 99.73 unch 0 344 +0
Jun14 120917 99.59 99.59 99.59 99.59 unch      
Sep14 120917 99.45 99.45 99.45 99.45 unch      
Total Volume and Open Interest 0 4,381 +0
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 120917 138.82 139.15 138.41 139.00 +0.26 754,815 792,972 -19,599
Mar13 120917 139.99 140.42 139.73 140.32 +0.30 65 62,287 +33
Jun13 120917 140.40 140.40 140.40 140.40 +0.26      
Total Volume and Open Interest 754,880 855,259 -19,566
Euro-Bobl(EUREX)
Dec12 120917 124.58 124.77 124.44 124.69 +0.14 452,049 692,431 -1,996
Mar13 120917 125.11 125.15 125.08 125.15 +0.16 3,487 9,913 +3,420
Jun13 120917 125.15 125.15 125.15 125.15 +0.16      
Total Volume and Open Interest 455,536 702,344 +1,424
3-Mth Euribor(EUREX)
Sep12 120917 99.753 99.753 99.753 99.753 -0.002 220 2,886 +164
Dec12 120917 99.780 99.785 99.780 99.780 +0.010 18 1,461 +12
Mar13 120917 99.760 99.760 99.755 99.755 +0.010 0 1,063 +0
Total Volume and Open Interest 238 7,261 +176
Long Gilt(LIFFE)
Sep12 120917 119~05 119~14 119~05 119~14 +0~11 3,068 3,423 -235
Dec12 120917 117~30 118~14 117~23 118~11 +0~11 188,041 337,149 -3,703
Total Volume and Open Interest 191,109 340,572 -3,938
3-Mth Short Sterling(LIFFE)
Sep12 120917 99.36 99.36 99.35 99.35 unch 13,191 285,545 -8,398
Dec12 120917 99.42 99.43 99.41 99.41 -0.01 62,431 387,846 +31,896
Mar13 120917 99.42 99.43 99.40 99.41 -0.01 54,352 339,213 +6,021
Jun13 120917 99.39 99.41 99.38 99.39 -0.01 57,487 299,972 -602
Sep13 120917 99.36 99.38 99.36 99.36 -0.01 63,825 312,117 -10,826
Dec13 120917 99.32 99.34 99.31 99.32 -0.01 61,714 270,021 -6,377
Total Volume and Open Interest 495,628 2,776,987 +26,218
3-Mth Euribor(LIFFE)
Sep12 120917 99.750 99.755 99.750 99.753 -0.002 43,548 465,008 +10,284
Dec12 120917 99.770 99.785 99.765 99.780 +0.010 139,922 516,609 +1,416
Mar13 120917 99.740 99.765 99.730 99.755 +0.010 104,622 456,229 -21,441
Total Volume and Open Interest 989,630 3,851,322 +2,047
3-Mth Aus T-Bills(SFE)
Sep12 120913 96.43 96.60 96.43 96.44 unch 18,564 34,248 -23,705
Dec12 120917 96.67 96.68 96.63 96.67 -0.01 25,917 169,652 +2,491
Mar13 120917 96.93 96.94 96.84 96.86 -0.08 20,348 142,766 +6,378
Jun13 120917 97.01 97.03 96.91 96.94 -0.09 16,801 111,758 +159
Sep13 120917 96.97 96.97 96.86 96.90 -0.10 9,714 67,144 +1,830
Dec13 120917 96.91 96.91 96.79 96.83 -0.09 7,040 55,751 +1,218
Mar14 120917 96.83 96.83 96.72 96.76 -0.08 5,317 33,489 +1,191
Jun14 120917 96.76 96.76 96.64 96.68 -0.08 2,179 15,686 -209
Sep14 120917 96.61 96.63 96.59 96.60 -0.08 2,346 5,877 +719
Dec14 120917 96.53 96.53 96.53 96.53 -0.08 566 1,107 +492
Total Volume and Open Interest 90,817 603,843 +14,433
10-Year Aus T-Bonds(SFE)
Sep12 120917 96.79 96.80 96.65 96.70 -0.11 130,350 128,933 -97,134
Dec12 120917 96.80 96.81 96.65 96.67 -0.15 122,013 348,036 +54,874
Total Volume and Open Interest 252,363 476,969 -42,260
3-Year Aus T-Bonds(SFE)
Sep12 120917 97.29 97.30 97.18 97.21 -0.10 242,568 314,472 -29,025
Dec12 120917 97.38 97.39 97.24 97.27 -0.12 189,724 413,928 +106,310
Total Volume and Open Interest 432,292 728,400 +77,285
Gold(CMX)
Oct12 120917 1770.3 1776.1 1754.3 1768.0 -2.1 12,344 23,509 -1,678
Dec12 120917 1773.5 1778.9 1756.2 1770.6 -2.1 260,342 321,788 +4,957
Feb13 120917 1780.4 1780.9 1760.8 1773.0 -2.1 5,270 25,479 +387
Apr13 120917 1781.9 1781.9 1763.4 1775.1 -2.1 1,256 15,232 +301
Jun13 120917 1784.3 1784.5 1765.0 1777.2 -2.1 1,613 21,748 +264
Aug13 120917 1786.6 1786.6 1771.8 1779.2 -2.1 506 5,658 +140
Oct13 120917 1783.0 1783.0 1781.1 1781.1 -2.2 958 2,573 +912
Dec13 120917 1791.6 1791.6 1770.0 1783.4 -2.2 483 11,397 +92
Feb14 120917 1788.3 1792.7 1785.8 1785.8 -2.2 11 2,526 -2
Apr14 120917 1788.1 1788.1 1788.1 1788.1 -2.2 5 3,610 +4
Jun14 120917 1790.6 1790.6 1790.6 1790.6 -2.2 0 9,348 +0
Total Volume and Open Interest 283,369 469,875 +5,594
Silver(CMX)
Sep12 120917 3466.5 3466.5 3419.0 3429.8 -30.5 144 339 -73
Dec12 120917 3462.5 3494.0 3384.5 3436.7 -28.9 86,221 80,396 +2,402
Mar13 120917 3500.0 3500.0 3398.5 3444.6 -28.8 5,527 7,939 +801
May13 120917 3480.0 3480.0 3400.0 3448.6 -28.6 257 3,636 -15
Jul13 120917 3471.0 3472.0 3451.6 3451.6 -28.6 180 5,122 +59
Sep13 120917 3492.5 3492.5 3454.5 3454.5 -28.4 106 2,247 +77
Dec13 120917 3468.0 3468.0 3458.4 3458.4 -28.4 1,382 13,475 -134
Total Volume and Open Interest 95,338 123,402 +3,680
Platinum(NYMEX)
Oct12 120917 1708.4 1716.0 1662.9 1672.6 -41.1 20,154 40,937 +1,537
Jan13 120917 1715.6 1719.2 1667.6 1676.5 -41.0 5,206 16,584 +1,700
Apr13 120917 1715.7 1715.7 1675.5 1679.2 -39.5 12 1,094 +5
Jul13 120917 1681.2 1681.2 1681.2 1681.2 -39.5 0 1 +0
Total Volume and Open Interest 25,376 58,619 +3,241
Palladium(NYMEX)
Sep12 120917 696.30 696.30 688.60 688.60 -10.20 2 28 -6
Dec12 120917 698.80 700.90 677.40 689.10 -10.20 4,140 19,071 +392
Mar13 120917 696.40 697.05 680.45 690.10 -10.20 14 715 +2
Total Volume and Open Interest 4,159 19,826 +388
Copper(CMX)
Sep12 120917 382.90 382.90 376.20 381.00 -4.15 385 2,714 -188
Dec12 120917 382.30 383.00 372.70 379.20 -4.05 49,505 98,202 -778
Mar13 120917 383.30 383.65 375.10 380.10 -3.95 2,896 23,378 +1,048
May13 120917 380.30 380.50 380.30 380.45 -3.80 308 4,896 -14
Jul13 120917 381.50 381.60 380.55 380.55 -3.85 51 4,431 -3
Total Volume and Open Interest 53,784 149,394 +146
DJIA Index(CBOT)
Sep12 120917 13582 13582 13530 13541 -51 1,533 12,667 -142
Dec12 120917 13490 13515 13465 13470 -48 1,268 1,367 +1,204
Mar13 120917 13405 13445 13405 13405 -40 0 5 +0
Jun13 120917 13329 13369 13329 13329 -40      
Total Volume and Open Interest 2,801 14,039 +1,062
E-mini DJIA Index(CBOT)
Sep12 120917 13590 13594 13526 13541 -51 144,285 96,071 -10,848
Dec12 120917 13510 13519 13455 13470 -48 34,364 27,826 +13,010
Mar13 120917 13405 13405 13405 13405 -40 10 19 +8
Jun13 120917 13350 13350 13329 13329 -40 0 39 +0
Total Volume and Open Interest 178,659 123,955 +2,170
S & P 500(CME)
Sep12 120917 1462.80 1465.30 1458.00 1460.70 -5.10 61,034 162,605 -22,793
Dec12 120917 1458.60 1458.80 1450.70 1454.00 -5.00 37,264 76,836 +23,664
Mar13 120917 1447.10 1447.10 1446.10 1447.10 -5.00 0 1,575 +0
Jun13 120917 1440.00 1440.00 1439.00 1440.00 -5.00 0 456 +0
Total Volume and Open Interest 98,298 241,472 +871
S & P 500 E-Mini(Globex)
Sep12 120917 1465.75 1465.75 1457.50 1460.75 -5.00 2,603,518 2,218,039 -454,590
Dec12 120917 1458.75 1459.00 1450.50 1454.00 -5.00 1,355,960 1,159,318 +591,599
Total Volume and Open Interest 3,959,689 3,383,549 +137,106
NASDAQ 100(CME)
Sep12 120917 2855.00 2856.00 2847.00 2852.00 -4.50 3,005 22,877 -518
Dec12 120917 2847.00 2852.00 2840.80 2846.30 -4.00 1,559 2,793 +1,220
Mar13 120917 2840.80 2844.80 2840.80 2840.80 -4.00      
Total Volume and Open Interest 4,564 25,670 +702
NASDAQ 100 E-Mini(Globex)
Sep12 120917 2858.00 2858.50 2845.80 2852.00 -4.50 389,648 361,759 -37,245
Dec12 120917 2852.30 2852.50 2840.00 2846.30 -4.00 154,210 136,658 +76,356
Total Volume and Open Interest 543,863 498,429 +39,111
S & P Midcap 400(CME)
Sep12 120917 1016.00 1027.50 1016.00 1016.00 -11.50 19 4,028 -1
Dec12 120917 1019.00 1019.00 1013.10 1013.10 -11.30 24 61 +21
Mar13 120917 1011.10 1022.40 1011.10 1011.10 -11.30      
Total Volume and Open Interest 43 4,089 +20
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec12 120917 9200 9220 9135 9160 -35 8,129 21,745 -412
Mar13 120917 9160 9160 9160 9160 -35      
Total Volume and Open Interest 13,021 33,595 -1,020
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 120917 3568.5 3574.5 3542.0 3554.5 -28.0 156,376 323,309 -11,806
Oct12 120917 3557.0 3561.5 3531.0 3542.0 -28.5 21,715 21,021 +4,260
Nov12 120917 3540.0 3540.0 3540.0 3540.0 -32.0 3 0 +0
Total Volume and Open Interest 182,287 351,848 -965
Hang Seng Index(HKFE)
Sep12 120917 20685 20750 20632 20714 +68 54,163 93,056 +1,777
Oct12 120917 20699 20720 20610 20691 +75 633 3,151 +115
Total Volume and Open Interest 55,029 103,464 +1,943
DAX(EUREX)
Sep12 120917 7382.0 7416.0 7369.5 7398.5 -12.0 124,728 142,123 -2,529
Dec12 120917 7385.0 7419.5 7373.0 7402.5 -11.5 11,759 48,716 +3,021
Mar13 120917 7387.5 7419.0 7379.0 7405.0 -11.0 1,949 1,951 +27
Total Volume and Open Interest 138,436 192,790 +519
FT-SE 100(EURONEXT)
Sep12 120917 5890.00 5911.50 5865.50 5885.50 -17.50 182,464 588,684 -15,743
Dec12 120917 5856.00 5882.50 5837.50 5858.00 -17.00 67,848 59,055 +18,849
Mar13 120917 5815.50 5815.50 5815.50 5815.50 -16.50 1 224 +0
Total Volume and Open Interest 250,313 647,963 +3,106
SPI 200(SFE)
Sep12 120917 4395.0 4431.0 4388.0 4398.0 +6.0 44,749 292,269 +14,679
Dec12 120917 4393.0 4433.0 4393.0 4404.0 +8.0 16,936 27,147 +13,852
Mar13 120917 4380.0 4380.0 4371.0 4371.0 +11.0 275 1,485 +175
Total Volume and Open Interest 62,810 323,961 +29,132
GSCI(CME)
Oct12 120917 693.00 693.20 675.00 676.80 -18.45 2,278 7,187 +2,015
Nov12 120917 677.50 677.50 676.00 677.50 -18.00      
Total Volume and Open Interest 4,436 10,245 +506
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.

Copyright © 2020 Moore Research Center, Inc. All Rights Reserved.
www.mrci.comsales@mrci.com
Toll Free: 800-927-7259