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 Tue September 18, 2012
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov12 120918 1660.00 1669.00 1630.50 1640.00 -29.00 113,787 352,758 -2,749
Jan13 120918 1661.75 1671.50 1631.75 1639.25 -30.75 36,503 100,680 +1,420
Mar13 120918 1624.25 1633.75 1593.50 1599.75 -33.00 21,241 93,560 -130
May13 120918 1550.25 1559.75 1520.00 1536.00 -16.75 11,533 86,669 -406
Jul13 120918 1519.50 1532.00 1492.25 1512.25 -9.00 7,371 66,063 -98
Aug13 120918 1497.75 1503.00 1463.25 1481.50 -3.50 299 853 +160
Sep13 120918 1429.50 1432.00 1397.00 1412.50 -1.00 192 876 +53
Nov13 120918 1344.25 1362.50 1328.25 1345.25 +4.50 2,765 32,069 +423
Jan14 120918 1350.50 1350.50 1344.00 1348.50 +4.50 14 283 +0
Mar14 120918 1345.75 1345.75 1341.25 1345.75 +4.50 1 62 +1
May14 120918 1346.00 1346.00 1341.50 1346.00 +4.50 1 82 +0
Jul14 120918 1343.00 1352.25 1342.75 1347.75 +5.00 1 45 +0
Aug14 120918 1342.50 1342.50 1337.50 1342.50 +5.00      
Sep14 120918 1332.75 1332.75 1327.75 1332.75 +5.00      
Total Volume and Open Interest 193,739 735,746 -1,590
Soybean Meal(CBOT)
Oct12 120918 501.80 503.70 490.10 491.40 -12.10 9,001 34,040 -1,059
Dec12 120918 501.50 504.60 490.20 492.00 -13.40 36,243 118,916 +2,669
Jan13 120918 500.00 501.90 487.80 489.00 -14.40 6,207 20,211 +63
Mar13 120918 488.50 488.50 471.80 471.90 -16.60 2,799 18,322 +158
May13 120918 453.00 453.30 439.60 443.30 -9.80 3,837 23,780 +1,218
Jul13 120918 440.50 443.10 428.20 433.80 -7.40 2,626 17,055 +1,211
Aug13 120918 424.20 427.20 417.50 422.20 -5.00 212 1,129 +135
Sep13 120918 405.00 409.70 399.20 404.10 -3.90 20 1,106 +16
Oct13 120918 383.40 388.80 382.20 382.20 -1.10 195 2,691 +76
Dec13 120918 379.90 387.20 373.60 378.80 -2.20 485 6,542 +148
Total Volume and Open Interest 61,627 244,627 +4,595
Soybean Oil(CBOT)
Oct12 120918 54.99 55.31 54.33 54.91 -0.07 7,775 33,741 -1,525
Dec12 120918 55.42 55.72 54.72 55.33 -0.06 45,650 176,838 +427
Jan13 120918 55.80 55.96 54.99 55.60 -0.03 7,469 34,172 -921
Mar13 120918 56.14 56.21 55.29 55.94 +0.03 5,702 29,515 +107
May13 120918 55.93 56.17 55.23 55.89 +0.06 4,246 17,354 +432
Jul13 120918 55.80 55.99 55.10 55.76 +0.06 2,983 15,042 +207
Aug13 120918 55.39 55.46 55.00 55.42 +0.13 221 2,067 +61
Sep13 120918 54.31 54.50 53.58 54.38 +0.17 411 1,815 -12
Oct13 120918 52.16 52.66 51.65 52.44 +0.38 492 2,883 +46
Dec13 120918 51.80 52.32 51.27 52.04 +0.34 760 7,631 +63
Total Volume and Open Interest 75,728 321,842 -1,465
Canola(WCE)
Nov12 120918 619.8 631.8 618.0 626.4 +4.8 10,677 133,398 -4,443
Jan13 120918 625.0 633.9 624.0 630.2 +4.8 5,513 64,810 +2,763
Mar13 120918 630.3 634.2 624.7 631.4 +4.9 1,473 19,606 +167
May13 120918 618.4 622.3 611.7 619.7 +5.3 722 19,729 +43
Jul13 120918 611.0 611.9 602.9 610.7 +5.3 101 4,056 -36
Total Volume and Open Interest 18,511 245,975 -1,495
Corn(CBOT)
Dec12 120918 748.25 754.00 739.00 740.00 -8.00 142,075 675,659 -4,478
Mar13 120918 752.50 758.00 742.75 744.00 -8.50 31,022 210,575 +3,739
May13 120918 752.00 757.25 742.25 743.50 -8.25 7,323 66,536 +972
Jul13 120918 745.50 749.00 734.50 735.50 -9.00 6,271 108,338 +213
Sep13 120918 670.00 671.50 660.00 660.00 -10.50 1,183 17,745 +436
Dec13 120918 637.25 646.00 632.50 632.50 -8.75 3,772 94,245 +442
Mar14 120918 650.00 650.00 640.75 640.75 -8.75 33 1,787 +9
May14 120918 652.00 656.00 647.75 647.75 -8.25 3 502 +0
Jul14 120918 653.00 656.50 648.00 648.00 -8.50 16 1,053 +8
Sep14 120918 592.25 600.75 592.25 592.25 -8.50 0 75 +0
Total Volume and Open Interest 191,799 1,182,249 +1,026
Wheat(CBOT)
Dec12 120918 880.00 888.00 860.75 863.50 -14.50 75,053 269,463 +6,934
Mar13 120918 893.50 900.00 873.50 875.75 -14.50 19,352 79,743 +2,764
May13 120918 894.75 899.50 873.50 875.75 -16.00 3,939 20,708 +63
Jul13 120918 862.00 869.50 843.75 846.00 -16.50 6,050 57,051 +1,941
Sep13 120918 863.50 863.75 845.50 845.75 -15.75 223 2,130 +81
Dec13 120918 869.75 874.25 853.00 854.00 -13.75 2,081 33,784 +1,008
Total Volume and Open Interest 106,837 465,945 +12,762
Wheat(KCBT)
Dec12 120918 905.00 911.75 884.00 889.00 -12.25 18,902 103,015 +5,476
Mar13 120918 916.25 922.50 896.50 901.00 -11.75 3,620 26,303 +606
May13 120918 916.00 921.50 896.75 901.50 -11.25 550 9,615 +145
Jul13 120918 885.50 888.50 871.00 875.00 -6.75 973 15,231 +503
Sep13 120918 886.50 886.50 872.50 874.00 -7.00 120 1,095 +104
Dec13 120918 890.00 891.00 878.75 880.00 -6.50 56 882 +31
Total Volume and Open Interest 24,242 156,369 +6,880
Wheat(MGE)
Sep12 120914 946.25 971.75 946.25 971.75 +32.25 9 20 +0
Dec12 120918 934.25 941.50 921.25 924.50 -6.25 3,818 25,839 +687
Mar13 120918 944.75 949.50 929.75 932.75 -6.25 1,389 7,888 -85
May13 120918 950.50 954.75 936.75 939.75 -5.75 744 2,551 +271
Jul13 120918 944.75 953.75 936.00 939.25 -5.50 932 1,598 +537
Total Volume and Open Interest 7,049 40,889 +1,389
Oats(CBOT)
Dec12 120918 386.25 386.25 371.00 374.00 -10.50 813 10,158 -135
Mar13 120918 390.00 390.00 379.00 380.00 -8.50 66 1,129 +37
May13 120918 381.25 389.00 381.25 381.25 -7.75 2 60 +0
Jul13 120918 379.50 387.25 379.50 379.50 -7.75 1 9 +1
Total Volume and Open Interest 884 11,368 -101
Rough Rice(CBOT)
Sep12 120914 15.10 15.10 14.87 15.10 +0.23 46 48 +26
Nov12 120918 15.26 15.37 14.94 14.94 -0.35 620 12,303 -106
Jan13 120918 15.57 15.62 15.25 15.26 -0.34 36 1,494 +8
Mar13 120918 15.84 15.89 15.54 15.54 -0.33 2 156 +0
Total Volume and Open Interest 658 13,988 -144
Live Cattle(CME)
Oct12 120918 125.535 126.480 125.400 126.400 +0.900 29,806 70,196 -9,421
Dec12 120918 128.350 128.935 128.150 128.880 +0.580 28,486 124,255 +2,546
Feb13 120918 132.000 132.300 131.500 132.250 +0.300 9,191 48,778 +2,664
Apr13 120918 135.650 135.900 135.150 135.735 +0.085 4,027 38,139 +789
Jun13 120918 131.900 132.250 131.535 132.035 +0.250 1,334 15,775 +205
Aug13 120918 132.200 132.435 131.880 132.400 +0.250 656 5,980 +203
Total Volume and Open Interest 73,609 305,171 -2,997
Feeder Cattle(CME)
Sep12 120918 145.285 145.685 144.400 145.285 -0.040 910 3,253 -173
Oct12 120918 147.350 147.500 146.200 147.380 +0.380 3,427 10,890 -954
Nov12 120918 149.035 149.300 147.600 148.825 +0.140 2,064 8,746 +651
Jan13 120918 150.985 151.150 149.880 150.950 +0.215 990 5,573 +223
Mar13 120918 153.850 153.850 152.650 153.750 -0.050 465 2,397 +87
Apr13 120918 155.325 155.325 154.185 154.700 -0.200 220 883 -1
May13 120918 156.000 156.250 155.200 155.900 -0.250 52 1,200 +5
Total Volume and Open Interest 8,152 33,064 -143
Lean Hogs(CME)
Oct12 120918 73.225 74.750 73.180 74.100 +0.715 21,457 51,191 -7,509
Dec12 120918 73.200 74.475 73.050 74.200 +0.850 27,229 99,392 +3,284
Feb13 120918 78.900 79.900 78.900 79.800 +0.620 8,355 39,763 -625
Apr13 120918 85.250 86.300 85.250 85.480 -0.170 2,445 24,983 +432
May13 120918 94.150 94.450 93.830 94.430 -0.020 43 1,023 -7
Jun13 120918 96.500 97.500 96.500 96.730 -0.250 1,122 17,952 +157
Jul13 120918 96.830 97.330 96.450 96.450 -0.730 212 4,056 +21
Aug13 120918 96.800 97.250 96.300 96.400 -0.700 80 3,366 +6
Total Volume and Open Interest 61,104 244,410 -4,153
Class III Milk(CME)
Sep12 120918 18.82 18.89 18.82 18.86 unch 118 4,688 +4
Oct12 120918 19.76 20.08 19.70 19.97 +0.13 434 5,053 +174
Nov12 120918 20.19 20.64 20.16 20.56 +0.27 228 4,125 +79
Dec12 120918 20.02 20.40 20.00 20.25 +0.15 204 3,621 +45
Jan13 120918 19.70 19.79 19.60 19.75 unch 72 1,522 +36
Total Volume and Open Interest 1,235 25,853 +412
Cocoa(ICE)
Dec12 120918 2572 2572 2519 2532 -52 10,283 106,688 -123
Mar13 120918 2577 2580 2534 2545 -52 3,365 43,941 -194
May13 120918 2589 2589 2545 2554 -52 2,336 20,760 +82
Jul13 120918 2596 2596 2555 2563 -49 306 13,080 +82
Sep13 120918 2604 2604 2566 2571 -48 45 5,303 -7
Dec13 120918 2590 2590 2579 2579 -48 60 6,620 -26
Mar14 120918 2586 2586 2583 2584 -48 502 7,379 +501
Total Volume and Open Interest 17,397 207,128 +765
Coffee "C"(ICE)
Sep12 120918 172.00 177.80 172.00 177.40 +2.35 22 53 -1
Dec12 120918 175.15 178.45 171.65 177.50 +1.85 13,398 85,605 -656
Mar13 120918 179.50 182.20 175.60 181.40 +1.80 3,806 31,698 -141
May13 120918 179.55 184.80 178.45 184.05 +1.75 710 10,259 -130
Jul13 120918 183.70 187.40 180.85 186.60 +1.75 383 5,858 +97
Sep13 120918 183.45 189.95 183.45 189.10 +1.70 300 2,371 +24
Total Volume and Open Interest 19,026 138,402 -673
Orange Juice(ICE)
Nov12 120918 128.40 128.90 125.80 126.50 -2.60 1,193 17,400 +82
Jan13 120918 126.00 127.00 124.30 124.90 -2.50 289 2,963 +158
Mar13 120918 126.90 126.95 125.25 126.05 -2.10 83 2,134 -36
May13 120918 127.20 127.20 127.20 127.20 -2.05 1 758 +1
Jul13 120918 128.85 128.85 128.85 128.85 -2.05 0 18 +0
Sep13 120918 129.75 129.75 129.75 129.75 -2.05 0 13 +0
Total Volume and Open Interest 1,566 23,286 +205
Sugar #11(ICE)
Oct12 120918 19.98 20.02 19.30 19.44 -0.59 81,995 156,933 -22,672
Mar13 120918 20.68 20.77 20.02 20.15 -0.63 66,209 311,244 +18,723
May13 120918 20.80 20.85 20.16 20.27 -0.58 17,144 69,257 +1,745
Jul13 120918 20.75 20.86 20.21 20.32 -0.53 11,111 87,811 +893
Oct13 120918 21.10 21.10 20.45 20.58 -0.52 6,131 46,868 +1,691
Mar14 120918 21.46 21.46 20.94 20.96 -0.52 982 28,583 +207
May14 120918 21.24 21.24 20.80 20.82 -0.46 155 8,932 +23
Jul14 120918 20.76 20.80 20.64 20.66 -0.41 30 6,001 -5
Total Volume and Open Interest 183,899 727,468 +648
London Cocoa(LCE)
Dec12 120918 1642 1648 1626 1633 -30 6,825 79,940 -259
Mar13 120918 1625 1631 1610 1617 -26 4,100 64,050 +505
May13 120918 1628 1636 1615 1622 -25 1,264 24,297 +166
Jul13 120918 1634 1635 1622 1628 -25 395 14,330 +94
Sep13 120918 1635 1642 1628 1633 -25 221 8,334 +43
Dec13 120918 1620 1624 1620 1624 -21 55 8,075 -165
Mar14 120918 1621 1628 1621 1625 -25 0 3,886 +500
Total Volume and Open Interest 12,860 206,163 +1,347
London Sugar(LCE)
Dec12 120918 575.30 575.80 563.10 563.30 -12.40 1,638 25,544 +532
Mar13 120918 567.40 567.40 554.30 554.80 -12.60 1,892 27,729 +275
May13 120918 569.40 569.40 556.60 556.80 -12.90 311 7,760 +188
Aug13 120918 566.90 567.00 555.00 555.30 -12.10 82 3,752 +223
Oct13 120918 561.90 561.90 554.70 554.70 -11.20 30 2,672 -4
Total Volume and Open Interest 4,353 68,849 -209
Cotton(ICE)
Oct12 120918 75.33 75.38 74.94 74.98 +0.45 51 181 -27
Dec12 120918 75.30 76.45 75.07 76.02 +0.69 13,255 121,176 +529
Mar13 120918 75.80 77.13 75.80 76.81 +0.73 1,803 42,250 +329
May13 120918 77.04 77.98 77.04 77.70 +0.75 360 6,941 +69
Jul13 120918 77.93 78.66 77.93 78.57 +0.68 357 8,105 +48
Oct13 120918 79.76 79.76 79.76 79.76 +0.68 0 3 +0
Total Volume and Open Interest 16,062 182,651 +1,048
Lumber(CME)
Nov12 120918 276.2 276.8 272.5 273.1 -2.9 513 5,929 -2
Jan13 120918 289.0 289.5 285.6 286.5 -2.8 195 1,679 +68
Mar13 120918 296.5 296.5 294.8 296.5 -3.5 47 503 +6
May13 120918 304.5 304.5 302.8 304.5 -4.1 0 33 +0
Total Volume and Open Interest 755 8,145 +12
Crude Oil(NYM)
Oct12 120918 96.71 97.23 95.11 95.29 -1.33 271,794 117,839 -19,688
Nov12 120918 96.98 97.55 95.42 95.62 -1.33 141,037 308,436 +19,882
Dec12 120918 97.27 97.84 95.73 95.92 -1.33 106,498 205,823 -2,435
Jan13 120918 97.88 98.08 96.10 96.25 -1.34 44,540 112,277 +4,587
Feb13 120918 98.00 98.17 96.43 96.57 -1.34 37,498 63,135 +5,050
Mar13 120918 98.34 98.34 96.64 96.79 -1.33 36,462 66,040 +2,528
Apr13 120918 98.49 98.50 96.82 96.92 -1.31 22,953 30,574 +383
May13 120918 97.73 97.73 96.87 96.92 -1.29 20,837 23,655 +107
Jun13 120918 98.30 98.50 96.63 96.79 -1.28 46,208 102,785 +7,373
Jul13 120918 97.51 97.51 96.53 96.53 -1.26 7,382 30,396 +742
Aug13 120918 97.18 97.18 96.16 96.22 -1.23 4,786 20,876 +46
Sep13 120918 96.98 97.03 95.85 95.90 -1.20 7,471 31,309 +946
Oct13 120918 95.59 95.59 95.59 95.59 -1.17 2,455 19,249 +465
Nov13 120918 95.34 95.34 95.34 95.34 -1.13 2,245 23,156 +78
Dec13 120918 96.50 96.68 94.98 95.11 -1.08 45,128 167,191 +2,141
Jan14 120918 94.75 94.75 94.75 94.75 -1.04 814 23,679 +333
Total Volume and Open Interest 828,091 1,641,162 +26,640
e-miNY Crude Oil(NYM)
Sep12 120820 96.375 96.550 95.025 95.975 -0.025 3,807 3,910 -441
Oct12 120918 96.725 97.200 95.100 95.300 -1.325 6,130 4,806 -64
Nov12 120918 96.925 97.525 95.450 95.625 -1.325 1,014 2,709 -88
Dec12 120918 97.375 97.725 95.800 95.925 -1.325 231 3,910 -31
Jan13 120918 97.925 98.000 96.250 96.250 -1.350 112 1,661 +96
Feb13 120918 96.575 96.575 96.575 96.575 -1.325 24 70 -6
Mar13 120918 96.800 96.800 96.800 96.800 -1.325 1 9 +1
Apr13 120918 96.925 96.925 96.925 96.925 -1.300 2 3 +1
May13 120918 97.750 97.750 96.925 96.925 -1.275 0 2 +0
Jun13 120918 96.800 96.800 96.800 96.800 -1.275 0 39 +0
Total Volume and Open Interest 7,514 13,357 -91
Heating Oil(NYM)
Oct12 120918 316.35 317.48 312.00 312.71 -3.63 52,400 79,804 -5,264
Nov12 120918 316.37 317.50 311.94 312.64 -3.80 26,593 66,183 +1,700
Dec12 120918 316.35 317.35 311.66 312.28 -4.05 24,794 57,915 +774
Jan13 120918 315.85 316.80 311.23 311.71 -4.23 10,339 34,745 -45
Feb13 120918 313.42 314.35 310.00 310.37 -4.35 4,186 14,243 +866
Mar13 120918 312.60 312.67 307.77 308.19 -4.40 6,629 22,670 -719
Apr13 120918 308.45 309.36 305.00 305.53 -4.46 2,982 24,955 +767
May13 120918 309.60 309.66 306.61 306.61 -4.43 1,751 11,756 +53
Jun13 120918 306.58 308.26 303.90 304.11 -4.19 2,528 12,424 -123
Jul13 120918 305.34 305.53 302.74 302.74 -4.06 31 2,937 +1
Aug13 120918 304.66 304.67 301.83 301.83 -4.04 36 1,590 +7
Sep13 120918 303.76 303.93 301.18 301.18 -4.01 49 1,463 +12
Oct13 120918 304.50 305.76 301.13 301.13 -4.01 36 718 -2
Nov13 120918 302.80 302.80 301.03 301.03 -4.01 36 861 +4
Total Volume and Open Interest 133,149 337,756 -1,823
Gasoline(NYMEX)
Oct12 120918 295.32 296.89 289.09 289.90 -4.43 56,106 70,067 -3,360
Nov12 120918 285.96 287.22 280.09 280.92 -5.04 47,990 86,071 +9,565
Dec12 120918 280.50 281.22 274.32 275.10 -5.40 28,430 58,396 +1,730
Jan13 120918 277.27 278.36 271.75 272.58 -5.40 15,281 27,940 +1,596
Feb13 120918 277.96 278.24 271.52 272.23 -5.40 5,314 11,027 +720
Mar13 120918 278.70 279.25 272.45 273.28 -5.40 4,632 12,437 +529
Apr13 120918 292.50 293.37 286.91 287.62 -5.22 1,748 8,396 +46
May13 120918 288.29 288.29 286.50 286.50 -5.09 541 4,154 +11
Jun13 120918 288.69 288.69 283.55 284.15 -5.04 906 7,215 +53
Jul13 120918 281.09 281.09 281.09 281.09 -5.00 177 1,307 +51
Total Volume and Open Interest 163,184 299,732 +11,298
e-miNY RBOB Gasoline(NYM)
Oct12 120918 289.70 289.90 289.70 289.90 -4.40      
Nov12 120918 280.90 280.92 280.90 280.90 -5.10      
Dec12 120918 275.10 275.10 275.10 275.10 -5.40      
Jan13 120918 272.60 272.60 272.58 272.60 -5.40      
Total Volume and Open Interest      
Natural Gas(NYM)
Oct12 120918 2.875 2.916 2.755 2.773 -0.092 144,319 127,040 -10,458
Nov12 120918 3.015 3.069 2.945 2.961 -0.054 71,317 250,890 -15
Dec12 120918 3.284 3.330 3.230 3.243 -0.030 40,332 119,512 +1,019
Jan13 120918 3.422 3.475 3.380 3.393 -0.024 34,987 182,295 +642
Feb13 120918 3.424 3.499 3.413 3.426 -0.018 9,394 34,531 -164
Mar13 120918 3.436 3.488 3.410 3.419 -0.015 16,881 67,005 +1,299
Apr13 120918 3.428 3.481 3.405 3.416 -0.014 11,378 71,933 +82
May13 120918 3.484 3.523 3.451 3.461 -0.013 1,421 27,625 +342
Jun13 120918 3.521 3.558 3.496 3.505 -0.010 1,030 15,743 +54
Jul13 120918 3.575 3.602 3.541 3.548 -0.009 1,041 18,350 +148
Aug13 120918 3.597 3.624 3.560 3.569 -0.008 558 11,691 +27
Sep13 120918 3.629 3.629 3.562 3.571 -0.009 654 10,717 -1
Oct13 120918 3.620 3.653 3.590 3.605 -0.005 3,898 51,605 -288
Nov13 120918 3.742 3.753 3.704 3.713 +0.003 638 22,305 +215
Dec13 120918 3.920 3.958 3.910 3.918 +0.007 326 20,354 +70
Jan14 120918 4.050 4.066 4.006 4.020 +0.008 1,472 36,138 +21
Total Volume and Open Interest 340,437 1,133,984 -6,890
Brent Crude Oil(ICE)
Nov12 120918 113.45 114.42 111.61 112.03 -1.76 181,373 252,825 -9,828
Dec12 120918 113.00 113.82 111.05 111.46 -1.79 143,806 214,996 +11,130
Jan13 120918 112.54 113.31 110.60 110.99 -1.79 41,561 96,053 +7,585
Feb13 120918 112.64 112.80 110.18 110.52 -1.76 20,054 44,228 +714
Mar13 120918 111.85 112.25 109.64 110.03 -1.72 20,492 51,745 +4,443
Apr13 120918 111.27 111.67 109.27 109.50 -1.68 6,691 24,420 +959
May13 120918 110.82 110.83 108.72 108.94 -1.64 6,389 24,070 +1,087
Jun13 120918 110.23 110.31 107.98 108.36 -1.63 30,454 73,050 +2,242
Jul13 120918 109.17 109.66 107.66 107.79 -1.63 3,016 23,737 +458
Aug13 120918 107.66 107.66 107.22 107.22 -1.64 2,836 28,661 +179
Sep13 120918 107.90 107.96 106.64 106.64 -1.62 3,077 30,943 +67
Oct13 120918 106.50 106.50 105.90 106.11 -1.56 1,863 27,858 +219
Nov13 120918 105.66 105.66 105.66 105.66 -1.49 1,802 17,906 +412
Dec13 120918 107.07 107.19 104.90 105.22 -1.42 34,274 104,890 +4,495
Total Volume and Open Interest 509,478 1,196,627 +26,147
Gas Oil(ICE)
Oct12 120918 990.75 995.50 978.25 988.50 -22.00 77,057 144,493 -1,156
Nov12 120918 987.50 992.00 974.00 984.75 -22.25 86,597 117,737 +10,082
Dec12 120918 982.00 985.50 967.50 978.50 -22.25 76,821 95,597 +10,505
Jan13 120918 975.00 980.75 963.00 974.00 -22.25 20,972 50,316 +2,600
Feb13 120918 969.75 975.00 958.00 968.50 -22.25 16,598 33,495 +8,017
Mar13 120918 962.25 968.50 951.00 961.50 -22.00 10,804 26,317 +4,064
Apr13 120918 955.75 961.25 944.25 954.50 -21.75 5,901 21,249 +2,097
May13 120918 949.50 955.00 938.25 948.25 -21.50 3,159 12,853 +586
Jun13 120918 945.00 950.75 934.25 944.00 -21.00 6,158 41,714 +1,386
Jul13 120918 943.00 948.50 941.00 942.00 -20.50 651 11,036 +96
Total Volume and Open Interest 309,988 643,235 +39,367
Ethanol(CBOT)
Sep12 120906 2.515 2.539 2.515 2.539 +0.011 41 89 -74
Oct12 120918 2.310 2.313 2.276 2.280 -0.038 171 994 -2
Nov12 120918 2.325 2.330 2.293 2.295 -0.036 345 1,447 -59
Dec12 120918 2.341 2.348 2.310 2.313 -0.039 182 2,206 -37
Jan13 120918 2.349 2.350 2.318 2.320 -0.032 128 1,321 -27
Feb13 120918 2.351 2.356 2.323 2.327 -0.028 138 1,134 -54
Mar13 120918 2.362 2.365 2.335 2.338 -0.023 243 1,885 +7
Apr13 120918 2.374 2.378 2.348 2.350 -0.029 80 481 -32
Total Volume and Open Interest 1,399 11,635 -143
WTI Crude Oil(ICE)
Oct12 120918 96.97 97.22 95.12 95.29 -1.33 39,053 33,491 -5,418
Nov12 120918 97.28 97.55 95.43 95.62 -1.33 41,537 77,847 +1,662
Dec12 120918 97.53 97.66 95.73 95.92 -1.33 31,881 96,789 +55
Jan13 120918 97.05 97.52 96.10 96.25 -1.34 11,547 29,262 +1,441
Feb13 120918 98.17 98.17 96.50 96.57 -1.34 7,153 18,162 -456
Mar13 120918 97.66 97.96 96.79 96.79 -1.33 8,284 20,878 +210
Apr13 120918 97.73 98.09 96.92 96.92 -1.31 5,696 10,436 +465
May13 120918 97.71 98.09 96.92 96.92 -1.29 3,700 7,285 +124
Jun13 120918 97.50 97.96 96.79 96.79 -1.28 7,340 44,746 +1,214
Jul13 120918 96.53 96.53 96.53 96.53 -1.26 1,310 3,551 +71
Aug13 120918 96.22 96.22 96.22 96.22 -1.23 907 4,678 +48
Sep13 120918 95.90 95.90 95.90 95.90 -1.20 977 8,849 -83
Oct13 120918 95.59 95.59 95.59 95.59 -1.17 526 3,418 -70
Nov13 120918 95.34 95.34 95.34 95.34 -1.13 593 4,370 -27
Dec13 120918 95.77 96.23 94.90 95.11 -1.08 8,174 71,760 +2,673
Jan14 120918 94.75 94.75 94.75 94.75 -1.04 49 4,139 +3
Total Volume and Open Interest 171,446 534,367 +1,204
US Dollar Index(ICE)
Dec12 120918 79.085 79.365 79.035 79.345 +0.230 36,450 38,314 +11,290
Mar13 120918 79.340 79.570 79.340 79.570 +0.230 5 503 +2
Jun13 120918 79.830 79.830 79.830 79.830 +0.230      
Total Volume and Open Interest 52,608 72,393 -203
Australian Dollar(CME)
Sep12 120917 105.54 105.64 104.96 104.99 -0.65 172,667 85,535 -24,973
Dec12 120918 103.87 104.03 103.28 103.56 -0.19 162,856 175,049 +11,109
Mar13 120918 102.96 103.05 102.57 102.79 -0.16 200 66 +42
Total Volume and Open Interest 204,925 252,101 +2,587
British Pound(CME)
Sep12 120917 162.27 162.63 162.12 162.44 +0.21 133,916 63,099 -23,540
Dec12 120918 162.41 162.63 162.14 162.35 +0.02 130,378 138,403 +13,329
Mar13 120918 162.35 162.45 162.24 162.30 +0.06 20 249 +3
Total Volume and Open Interest 164,213 190,521 +2,048
Canadian Dollar(CME)
Sep12 120918 102.59 102.72 102.39 102.55 +0.06 54,301 106,406 -7,812
Dec12 120918 102.38 102.56 102.18 102.34 +0.06 121,845 201,219 +17,655
Mar13 120918 102.07 102.22 101.96 102.10 +0.03 125 2,083 +82
Jun13 120918 101.84 101.84 101.82 101.84 +0.02 29 547 +3
Total Volume and Open Interest 176,307 310,463 +9,935
Japanese Yen(CME)
Sep12 120917 127.59 127.92 126.67 126.89 -0.83 138,841 51,109 -27,334
Dec12 120918 127.12 127.50 126.86 126.89 -0.19 144,109 149,285 -2,977
Mar13 120918 127.42 127.52 127.03 127.03 -0.18 8 136 +1
Total Volume and Open Interest 185,809 189,212 -14,307
Swiss Franc(CME)
Sep12 120917 107.90 108.06 107.58 107.87 -0.01 44,412 29,621 -5,629
Dec12 120918 107.92 108.31 107.71 107.74 -0.17 40,222 37,420 +2,000
Mar13 120918 107.91 108.07 107.91 107.91 -0.16 5 6 -2
Total Volume and Open Interest 52,501 62,542 -2,510
EuroFX(CME)
Sep12 120917 131.25 131.72 130.84 131.43 +0.25 346,801 156,028 -59,327
Dec12 120918 131.24 131.30 130.41 130.48 -0.68 329,684 234,706 +20,257
Mar13 120918 131.20 131.27 130.58 130.61 -0.66 89 317 +10
Total Volume and Open Interest 439,133 362,580 -8,755
Mexican Peso(CME)
Sep12 120917 786.00 786.25 782.75 784.25 -2.00 62,701 104,678 -15,181
Oct12 120918 778.50 779.75 778.50 778.50 -1.25      
Total Volume and Open Interest 118,701 304,339 +3,543
Brazilian Real(CME)
Oct12 120918 491.15 493.90 490.75 493.50 +1.50 421 2,099 +415
Nov12 120918 491.10 491.10 489.90 491.10 +1.20 0 24 +0
Dec12 120918 487.70 489.00 487.70 489.00 +1.25 148 1,726 +2
Jan13 120918 487.20 487.20 485.95 487.20 +1.25      
Total Volume and Open Interest 579 17,018 +427
30-Year T-Bonds(CBOT)
Sep12 120918 145~130 146~020 145~050 145~200 +0~150 5,660 21,767 -2,205
Dec12 120918 145~160 146~160 145~140 146~000 +0~140 512,173 554,243 +3,359
Mar13 120918 144~280 145~020 144~130 144~270 +0~140 13 88 -1
Total Volume and Open Interest 517,846 576,098 +1,153
10-Year T-Notes(CBOT)
Sep12 120918 133~145 133~245 133~100 133~140 +0~040 6,831 10,398 -2,843
Dec12 120918 132~000 132~165 131~300 132~065 +0~055 1,328,743 1,578,076 +11,591
Mar13 120918 131~115 131~115 131~060 131~115 +0~055      
Total Volume and Open Interest 1,335,574 1,588,474 +8,748
5-Year T-Notes(CBOT)
Sep12 120918 124~053 124~078 124~053 124~065 +0~009 6,821 23,991 -3,549
Dec12 120918 124~010 124~040 124~006 124~022 +0~009 773,716 1,263,832 +41,653
Mar13 120918 124~000 124~000 123~119 124~000 +0~009 0 23 +0
Total Volume and Open Interest 780,537 1,287,846 +38,104
2 Year T-Notes(CBOT)
Sep12 120918 110~029 110~030 110~028 110~028 unch 1,551 18,706 -1,322
Dec12 120918 110~029 110~031 110~027 110~028 -0~001 194,498 932,766 +8,489
Mar13 120918 110~022 110~022 110~022 110~022 unch      
Total Volume and Open Interest 196,049 951,472 +7,167
Eurodollars(CME)
Dec12 120918 99.675 99.680 99.660 99.665 -0.015 171,248 934,781 +14,098
Mar13 120918 99.670 99.670 99.650 99.655 -0.020 210,903 835,211 +32,680
Jun13 120918 99.655 99.655 99.635 99.640 -0.020 171,291 695,837 +17,472
Sep13 120918 99.640 99.645 99.620 99.630 -0.015 265,015 662,453 -58,307
Dec13 120918 99.615 99.620 99.595 99.605 -0.010 284,759 681,712 +23,368
Mar14 120918 99.580 99.590 99.570 99.580 -0.005 229,175 606,980 +17,838
Jun14 120918 99.530 99.550 99.525 99.535 unch 223,685 471,275 +27,032
Sep14 120918 99.470 99.500 99.465 99.485 +0.010 216,507 407,775 -16,825
Dec14 120918 99.395 99.435 99.395 99.420 +0.015 154,506 394,037 -9,189
Mar15 120918 99.325 99.375 99.325 99.360 +0.020 121,459 406,340 -1,326
Jun15 120918 0.926 0.981 0.926 0.966 +0.025 144,322 481,278 +12,990
Sep15 120918 0.806 0.866 0.801 0.851 +0.030 190,474 303,599 -13,809
Dec15 120918 0.656 0.716 0.651 0.701 +0.035 115,034 241,151 +6,822
Mar16 120918 0.501 0.566 0.501 0.551 +0.035 75,120 169,819 +7,161
Jun16 120918 0.331 0.401 0.331 0.381 +0.030 61,650 130,698 +3,159
Sep16 120918 0.161 0.226 0.161 0.206 +0.030 61,171 104,272 -1,434
Dec16 120918 6.525 0.046 6.525 0.021 -6.524 33,920 94,982 -1,632
Mar17 120918 6.360 6.435 6.360 6.410 +0.030 24,941 73,605 -332
Total Volume and Open Interest 2,946,408 8,577,332 +40,638
30 Day Federal Funds(CBOT)
Sep12 120918 99.853 99.855 99.850 99.855 unch 1,597 65,442 +129
Oct12 120918 99.865 99.865 99.855 99.860 -0.005 7,833 62,734 +781
Nov12 120918 99.865 99.870 99.855 99.865 -0.005 3,846 51,958 +1,354
Dec12 120918 99.865 99.870 99.865 99.870 unch 2,992 30,919 +615
Jan13 120918 99.870 99.875 99.865 99.870 -0.005 1,144 19,765 +1
Feb13 120918 99.870 99.875 99.865 99.870 -0.005 2,213 20,584 -768
Total Volume and Open Interest 25,412 430,021 +1,491
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Dec12 120918 99.680 99.680 99.680 99.680 unch      
Mar13 120918 99.695 99.695 99.695 99.695 unch      
Jun13 120918 99.710 99.710 99.710 99.710 unch      
Sep13 120918 99.720 99.720 99.720 99.720 unch      
Dec13 120918 99.730 99.730 99.730 99.730 unch      
Mar14 120918 99.730 99.730 99.730 99.730 unch      
Jun14 120918 99.590 99.590 99.590 99.590 unch      
Sep14 120918 99.450 99.450 99.450 99.450 unch      
Dec14 120918 99.675 99.675 99.675 99.675 unch      
Mar15 120918 99.535 99.535 99.535 99.535 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Dec12 120918 99.69 99.69 99.68 99.68 unch 1,000 1,013 +344
Mar13 120918 99.69 99.69 99.69 99.69 unch 0 183 +0
Jun13 120918 99.71 99.71 99.71 99.71 unch 0 201 +0
Sep13 120918 99.72 99.72 99.72 99.72 unch 0 305 +0
Dec13 120918 99.73 99.73 99.73 99.73 unch 0 384 +0
Mar14 120918 99.73 99.73 99.73 99.73 unch 0 344 +0
Jun14 120918 99.59 99.59 99.59 99.59 unch      
Sep14 120918 99.45 99.45 99.45 99.45 unch      
Total Volume and Open Interest 1,000 2,434 -1,947
Japanese Gov't Bonds(SGX)
Dec12 120918 143.48 143.69 143.41 143.54 -0.26 3,582 18,403 +270
Mar13 120918 141.80 141.80 141.80 141.80 +0.09      
Jun13 120918 139.71 139.71 139.71 139.71 +0.09      
Total Volume and Open Interest 3,582 18,403 +270
Euro-Bund(EUREX)
Dec12 120918 139.23 139.67 139.01 139.46 +0.46 974,904 814,455 +21,483
Mar13 120918 140.60 141.00 140.37 140.84 +0.52 589 62,237 -50
Jun13 120918 140.86 140.86 140.86 140.86 +0.46 183 0 +0
Total Volume and Open Interest 975,676 876,692 +21,433
Euro-Bobl(EUREX)
Dec12 120918 124.76 124.95 124.68 124.82 +0.13 590,457 710,594 +18,163
Mar13 120918 125.36 125.36 125.28 125.28 +0.13 856 10,419 +506
Jun13 120918 125.28 125.28 125.28 125.28 +0.13      
Total Volume and Open Interest 591,313 721,013 +18,669
3-Mth Euribor(EUREX)
Sep12 120917 99.753 99.753 99.753 99.753 -0.002 220 2,886 +164
Dec12 120918 99.785 99.785 99.785 99.785 +0.005 3 1,458 -3
Mar13 120918 99.770 99.770 99.770 99.770 +0.015 0 1,063 +0
Total Volume and Open Interest 37 7,244 -17
Long Gilt(LIFFE)
Sep12 120918 119~22 119~28 119~20 119~28 +0~13 101 1,262 -2,161
Dec12 120918 118~18 118~27 118~10 118~25 +0~13 112,803 329,192 -7,957
Total Volume and Open Interest 112,904 330,454 -10,118
3-Mth Short Sterling(LIFFE)
Sep12 120918 99.35 99.36 99.35 99.35 unch 7,217 283,188 -2,357
Dec12 120918 99.42 99.43 99.40 99.41 unch 43,843 387,439 -407
Mar13 120918 99.42 99.43 99.40 99.42 +0.01 41,335 336,037 -3,176
Jun13 120918 99.40 99.42 99.38 99.41 +0.02 46,495 294,527 -5,445
Sep13 120918 99.37 99.40 99.36 99.39 +0.03 28,575 301,971 -10,146
Dec13 120918 99.33 99.36 99.32 99.35 +0.03 34,552 269,280 -741
Total Volume and Open Interest 300,991 2,753,170 -23,817
3-Mth Euribor(LIFFE)
Dec12 120918 99.785 99.790 99.775 99.785 +0.005 120,086 518,595 +1,986
Mar13 120918 99.760 99.780 99.755 99.770 +0.015 82,186 462,296 +6,067
Jun13 120918 99.730 99.755 99.725 99.745 +0.020 79,346 413,035 +14,033
Total Volume and Open Interest 733,164 3,927,954 +76,632
3-Mth Aus T-Bills(SFE)
Sep12 120913 96.43 96.60 96.43 96.44 unch 18,564 34,248 -23,705
Dec12 120918 96.68 96.78 96.67 96.77 +0.10 26,016 166,562 -3,090
Mar13 120918 96.87 96.99 96.86 96.98 +0.12 28,020 144,283 +1,517
Jun13 120918 96.95 97.07 96.94 97.07 +0.13 16,810 109,927 -1,831
Sep13 120918 96.92 97.04 96.90 97.04 +0.14 7,471 66,091 -1,053
Dec13 120918 96.83 96.96 96.83 96.96 +0.13 3,351 54,362 -1,389
Mar14 120918 96.75 96.88 96.75 96.88 +0.12 2,115 33,030 -459
Jun14 120918 96.68 96.81 96.68 96.81 +0.13 1,353 15,371 -315
Sep14 120918 96.67 96.73 96.67 96.73 +0.13 486 5,647 -230
Dec14 120918 96.66 96.66 96.66 96.66 +0.13 0 990 -117
Total Volume and Open Interest 85,705 596,636 -7,207
10-Year Aus T-Bonds(SFE)
Dec12 120918 96.69 96.78 96.66 96.77 +0.10 89,368 355,984 +7,948
Mar13 120918 96.92 96.92 96.92 96.92        
3-Year Aus T-Bonds(SFE)
Dec12 120918 97.28 97.40 97.26 97.40 +0.13 175,776 454,138 +40,210
Mar13 120918 97.52 97.52 97.52 97.52        
Gold(CMX)
Oct12 120918 1761.8 1773.4 1751.2 1768.7 +0.7 5,774 23,095 -414
Dec12 120918 1764.2 1775.9 1753.2 1771.2 +0.6 195,524 326,555 +4,767
Feb13 120918 1767.1 1777.7 1756.0 1773.5 +0.5 3,831 25,993 +514
Apr13 120918 1762.0 1778.0 1761.3 1775.7 +0.6 2,021 16,389 +1,157
Jun13 120918 1771.2 1780.8 1764.4 1777.8 +0.6 175 21,764 +16
Aug13 120918 1773.1 1779.8 1772.8 1779.8 +0.6 58 5,656 -2
Oct13 120918 1780.2 1781.7 1780.2 1781.7 +0.6 119 2,673 +100
Dec13 120918 1777.5 1786.4 1770.0 1784.0 +0.6 245 11,400 +3
Feb14 120918 1780.0 1786.4 1780.0 1786.4 +0.6 11 2,527 +1
Apr14 120918 1788.7 1788.7 1788.7 1788.7 +0.6 0 3,610 +0
Jun14 120918 1791.2 1791.2 1791.2 1791.2 +0.6 77 9,373 +25
Total Volume and Open Interest 208,470 476,153 +6,278
Silver(CMX)
Sep12 120918 3403.0 3484.5 3400.0 3464.4 +34.6 225 517 +178
Dec12 120918 3434.0 3510.0 3401.5 3471.8 +35.1 52,960 80,094 -302
Mar13 120918 3438.0 3510.0 3424.5 3479.7 +35.1 1,659 8,708 +769
May13 120918 3420.0 3501.5 3420.0 3483.7 +35.1 296 3,609 -27
Jul13 120918 3425.5 3486.7 3425.5 3486.7 +35.1 214 5,223 +101
Sep13 120918 3428.0 3492.5 3428.0 3489.6 +35.1 81 2,309 +62
Dec13 120918 3438.5 3511.5 3438.5 3493.5 +35.1 376 13,513 +38
Total Volume and Open Interest 56,292 124,366 +964
Platinum(NYMEX)
Oct12 120918 1671.4 1677.6 1619.0 1636.3 -36.3 17,255 40,448 -489
Jan13 120918 1669.0 1680.6 1623.3 1640.2 -36.3 2,054 17,094 +510
Apr13 120918 1661.7 1677.6 1633.3 1642.9 -36.3 262 1,027 -67
Jul13 120918 1644.9 1644.9 1644.9 1644.9 -36.3 1 0 -1
Total Volume and Open Interest 19,575 58,573 -46
Palladium(NYMEX)
Sep12 120918 666.85 666.85 666.85 666.85 -21.75 19 31 +3
Dec12 120918 677.25 686.95 663.20 667.35 -21.75 6,491 19,590 +519
Mar13 120918 679.50 685.50 666.10 668.35 -21.75 285 607 -108
Total Volume and Open Interest 6,795 20,240 +414
Copper(CMX)
Sep12 120918 377.90 380.80 376.50 380.25 -0.75 462 2,656 -58
Dec12 120918 376.55 379.75 374.45 378.70 -0.50 56,484 96,247 -1,955
Mar13 120918 377.15 380.60 375.75 379.55 -0.55 3,273 24,204 +826
May13 120918 379.90 379.90 379.70 379.90 -0.55 352 4,932 +36
Jul13 120918 380.20 380.40 380.10 380.10 -0.45 46 4,428 -3
Total Volume and Open Interest 61,607 148,691 -703
DJIA Index(CBOT)
Sep12 120918 13556 13574 13511 13570 +29 3,513 12,123 -544
Dec12 120918 13480 13500 13434 13499 +29 2,680 3,942 +2,575
Mar13 120918 13434 13434 13405 13434 +29 0 5 +0
Jun13 120918 13358 13358 13329 13358 +29      
Total Volume and Open Interest 6,193 16,070 +2,031
E-mini DJIA Index(CBOT)
Sep12 120918 13536 13583 13501 13570 +29 76,027 72,570 -23,501
Dec12 120918 13474 13511 13428 13499 +29 134,176 57,499 +29,673
Mar13 120918 13422 13434 13422 13434 +29 147 135 +116
Jun13 120918 13358 13358 13358 13358 +29 1 39 +0
Total Volume and Open Interest 210,351 130,243 +6,288
S & P 500(CME)
Sep12 120918 1458.50 1461.50 1456.50 1459.30 -1.40 41,940 127,990 -34,615
Dec12 120918 1454.00 1456.20 1449.10 1452.90 -1.10 39,064 98,927 +22,091
Mar13 120918 1446.00 1446.00 1444.10 1446.00 -1.10 1 1,575 +0
Jun13 120918 1438.90 1438.90 1437.00 1438.90 -1.10 0 456 +0
Total Volume and Open Interest 81,005 228,948 -12,524
S & P 500 E-Mini(Globex)
Sep12 120918 1460.50 1463.25 1455.75 1459.25 -1.50 1,291,449 1,766,092 -451,947
Dec12 120918 1454.00 1456.25 1449.00 1453.00 -1.00 2,463,875 1,669,150 +509,832
Total Volume and Open Interest 3,755,516 3,441,380 +57,831
NASDAQ 100(CME)
Sep12 120918 2851.00 2859.00 2848.00 2855.50 +3.50 1,199 22,908 +31
Dec12 120918 2847.50 2854.00 2839.00 2850.00 +3.70 1,083 3,439 +646
Mar13 120918 2844.50 2844.50 2840.80 2844.50 +3.70      
Total Volume and Open Interest 2,282 26,347 +677
NASDAQ 100 E-Mini(Globex)
Sep12 120918 2852.80 2859.80 2843.80 2855.50 +3.50 179,812 301,475 -60,284
Dec12 120918 2846.80 2854.30 2838.30 2850.00 +3.70 315,187 231,024 +94,366
Total Volume and Open Interest 494,999 532,511 +34,082
S & P Midcap 400(CME)
Sep12 120918 1010.70 1016.00 1010.70 1010.70 -5.30 7 4,026 -2
Dec12 120918 1012.00 1012.00 1005.00 1007.80 -5.30 8 60 -1
Mar13 120918 1005.80 1011.10 1005.80 1005.80 -5.30      
Total Volume and Open Interest 15 4,086 -3
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec12 120918 9155 9220 9045 9125 -35 8,266 23,100 +1,355
Mar13 120918 9125 9125 9125 9125 -35      
Total Volume and Open Interest 8,266 23,100 -10,495
Nikkei 225(SGX)
Dec12 120918 9170 9200 9050 9065 -15 95,498 190,729 +11,448
Mar13 120918 9055 9055 9055 9055 -10 0 410 +0
Jun13 120918 8975 8975 8975 8975 -10 0 1,205 +0
Total Volume and Open Interest 205,447 401,582 -1,952
CAC 40(EURONEXT)
Sep12 120918 3549.0 3549.0 3500.5 3514.0 -40.5 141,457 337,507 +14,198
Oct12 120918 3537.0 3543.5 3488.0 3502.0 -40.0 59,778 40,660 +19,639
Nov12 120918 3500.5 3500.5 3500.5 3500.5 -39.5 0 3 +3
Total Volume and Open Interest 206,562 389,729 +37,881
Hang Seng Index(HKFE)
Sep12 120918 20684 20750 20605 20633 -81 79,585 94,895 +1,839
Oct12 120918 20651 20725 20584 20611 -80 1,877 4,210 +1,059
Total Volume and Open Interest 82,117 106,404 +2,940
DAX(EUREX)
Sep12 120918 7387.0 7389.5 7305.0 7369.0 -29.5 144,299 139,764 -2,359
Dec12 120918 7389.5 7393.5 7309.5 7373.0 -29.5 20,497 55,183 +6,467
Mar13 120918 7396.5 7396.5 7313.0 7375.5 -29.5 2,218 1,947 -4
Total Volume and Open Interest 167,014 196,894 +4,104
FT-SE 100(EURONEXT)
Sep12 120918 5872.00 5890.00 5837.50 5884.00 -1.50 193,318 580,395 -8,289
Dec12 120918 5844.50 5860.50 5810.00 5856.00 -2.00 137,852 122,241 +63,186
Mar13 120918 5814.00 5814.00 5814.00 5814.00 -1.50 0 224 +0
Total Volume and Open Interest 331,170 702,860 +54,897
SPI 200(SFE)
Sep12 120918 4398.0 4412.0 4383.0 4389.0 -9.0 94,606 269,613 -22,656
Dec12 120918 4403.0 4418.0 4390.0 4396.0 -8.0 72,963 86,647 +59,500
Mar13 120918 4362.0 4362.0 4362.0 4362.0 -9.0 270 1,570 +85
Total Volume and Open Interest 168,697 361,658 +37,697
GSCI(CME)
Oct12 120918 675.00 677.50 670.00 670.00 -6.80 2,671 9,565 +2,378
Nov12 120918 670.50 678.00 670.50 670.50 -7.00      
Dec12 120918 672.80 672.80 672.80 672.80        
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