MRCI Logo
MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu September 20, 2012
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov12 120920 1668.00 1686.00 1616.00 1618.75 -50.75 183,122 347,703 -2,373
Jan13 120920 1667.50 1685.50 1615.00 1617.75 -51.50 43,550 98,729 -1,561
Mar13 120920 1627.00 1643.25 1573.00 1575.75 -51.25 21,913 93,193 -935
May13 120920 1558.00 1570.50 1517.75 1520.00 -38.00 12,032 86,518 -597
Jul13 120920 1535.25 1547.25 1499.25 1500.75 -33.00 9,763 66,750 +809
Aug13 120920 1512.75 1513.75 1471.75 1473.25 -31.25 241 1,060 +36
Sep13 120920 1426.00 1436.25 1405.75 1405.75 -30.25 346 1,202 +170
Nov13 120920 1361.50 1375.00 1337.50 1339.00 -27.00 6,427 32,724 +495
Jan14 120920 1356.75 1370.25 1343.25 1343.25 -27.00 11 283 +0
Mar14 120920 1342.50 1368.50 1342.50 1342.50 -26.00 0 62 +0
May14 120920 1342.75 1368.75 1342.75 1342.75 -26.00 0 87 +0
Jul14 120920 1344.50 1370.50 1344.50 1344.50 -26.00 2 52 +0
Aug14 120920 1339.25 1365.25 1339.25 1339.25 -26.00      
Sep14 120920 1329.50 1355.50 1329.50 1329.50 -26.00      
Total Volume and Open Interest 277,417 730,121 -3,952
Soybean Meal(CBOT)
Oct12 120920 499.80 505.70 481.40 482.30 -17.40 15,965 31,172 -167
Dec12 120920 500.00 506.70 481.80 483.10 -17.20 60,238 113,845 -3,640
Jan13 120920 496.60 502.80 478.70 480.00 -16.40 7,411 21,700 +372
Mar13 120920 478.90 484.40 461.10 462.30 -16.60 5,455 18,289 -586
May13 120920 448.30 454.00 435.50 437.00 -11.40 3,383 24,634 +87
Jul13 120920 441.90 443.90 428.20 429.50 -9.40 2,658 17,411 -31
Aug13 120920 427.70 430.80 419.10 419.50 -8.30 64 1,244 -12
Sep13 120920 409.10 413.20 399.80 399.80 -8.50 22 1,204 +7
Oct13 120920 388.50 388.50 379.90 380.30 -7.70 51 2,714 +5
Dec13 120920 386.10 390.10 377.30 377.60 -8.40 292 6,484 +23
Total Volume and Open Interest 95,539 239,569 -3,942
Soybean Oil(CBOT)
Oct12 120920 55.73 56.00 54.32 54.63 -1.20 19,021 32,022 -2,540
Dec12 120920 56.20 56.58 54.74 55.05 -1.20 72,797 162,860 -8,497
Jan13 120920 56.42 56.76 55.00 55.33 -1.19 15,528 36,742 +1,518
Mar13 120920 56.80 57.15 55.33 55.66 -1.19 6,674 30,243 +239
May13 120920 56.65 57.07 55.31 55.63 -1.15 4,157 17,936 +538
Jul13 120920 56.70 56.88 55.19 55.48 -1.08 2,746 15,562 +327
Aug13 120920 55.74 56.11 55.10 55.10 -1.01 204 2,119 +45
Sep13 120920 54.80 55.11 54.24 54.24 -0.87 168 1,863 +42
Oct13 120920 52.95 53.21 52.35 52.43 -0.78 206 2,895 -32
Dec13 120920 52.65 52.91 51.98 52.10 -0.81 556 7,490 -19
Total Volume and Open Interest 122,077 310,536 -8,359
Canola(WCE)
Nov12 120920 634.8 637.3 615.6 617.4 -17.2 9,307 120,110 -7,190
Jan13 120920 638.2 640.7 620.0 620.7 -17.5 897 67,230 -180
Mar13 120920 637.6 637.6 620.0 620.0 -18.3 888 19,660 -120
May13 120920 617.5 626.0 610.2 610.2 -16.3 357 19,563 -165
Jul13 120920 610.4 614.4 602.4 602.4 -15.4 176 4,120 +52
Total Volume and Open Interest 11,699 235,182 -7,524
Corn(CBOT)
Dec12 120920 755.00 757.50 739.00 746.00 -10.50 172,645 654,773 -12,052
Mar13 120920 757.25 759.75 742.50 749.50 -9.25 37,015 218,008 +4,535
May13 120920 755.75 756.50 741.00 748.50 -8.00 10,375 69,730 +1,082
Jul13 120920 748.00 749.00 734.00 742.00 -7.00 12,488 109,412 +1,728
Sep13 120920 669.00 669.75 659.00 665.00 -3.50 1,341 18,413 +516
Dec13 120920 640.00 642.25 632.25 640.25 +0.50 4,182 95,387 +565
Mar14 120920 644.00 649.50 642.50 647.75 +0.25 169 1,873 +85
May14 120920 652.00 654.25 652.00 654.25 +0.50 52 560 +38
Jul14 120920 650.00 654.25 647.00 654.25 unch 29 1,069 +9
Sep14 120920 607.50 607.50 607.50 607.50 unch 0 75 +0
Total Volume and Open Interest 238,434 1,175,247 -3,549
Wheat(CBOT)
Dec12 120920 882.00 893.75 869.00 879.50 -2.00 65,453 252,342 -6,097
Mar13 120920 894.25 905.25 881.00 891.50 -2.25 11,355 80,662 -116
May13 120920 894.50 904.75 884.00 892.00 -3.00 3,424 21,478 +380
Jul13 120920 865.00 870.00 852.50 863.25 -3.25 3,117 58,321 +588
Sep13 120920 863.75 869.25 854.75 864.00 -2.00 201 2,236 -3
Dec13 120920 871.75 876.00 860.00 870.75 -3.00 1,363 34,363 +359
Total Volume and Open Interest 84,952 452,472 -4,884
Wheat(KCBT)
Dec12 120920 910.00 922.00 898.50 909.50 -0.50 14,781 101,034 -1,675
Mar13 120920 920.75 933.25 910.50 921.25 -0.25 3,710 26,499 +217
May13 120920 920.50 931.75 912.00 922.50 +0.50 240 9,637 +35
Jul13 120920 889.75 900.50 881.00 894.50 +0.25 670 15,357 +115
Sep13 120920 892.00 900.00 885.50 894.50 -0.75 72 1,123 +2
Dec13 120920 893.00 903.50 892.00 899.50 -1.75 23 915 +12
Total Volume and Open Interest 19,497 154,794 -1,290
Wheat(MGE)
Sep12 120914 946.25 971.75 946.25 971.75 +32.25 9 20 +0
Dec12 120920 942.00 954.00 932.00 940.50 -1.50 3,696 25,875 +376
Mar13 120920 951.00 962.50 941.25 950.00 -1.25 697 7,783 -49
May13 120920 955.25 967.00 948.25 956.00 -1.50 207 2,690 +78
Jul13 120920 952.75 967.00 947.00 954.75 -0.25 199 1,747 +110
Total Volume and Open Interest 4,850 41,126 +522
Oats(CBOT)
Dec12 120920 378.00 381.50 369.50 373.25 -2.50 1,008 9,889 -204
Mar13 120920 382.00 383.00 373.25 378.25 -1.75 218 1,311 +94
May13 120920 381.00 381.00 376.00 378.25 -1.75 6 56 -4
Jul13 120920 376.50 378.25 376.50 376.50 -1.75 0 9 +0
Total Volume and Open Interest 1,233 11,278 -113
Rough Rice(CBOT)
Nov12 120920 15.17 15.22 15.03 15.19 +0.07 627 12,275 -129
Jan13 120920 15.45 15.52 15.38 15.49 +0.06 81 1,542 +26
Mar13 120920 15.71 15.77 15.67 15.77 +0.06 33 187 +25
May13 120920 15.98 15.98 15.92 15.98 +0.06 0 12 +0
Total Volume and Open Interest 741 14,039 -78
Live Cattle(CME)
Oct12 120920 126.450 126.730 125.680 125.750 -0.600 18,306 56,729 -5,466
Dec12 120920 129.100 129.435 128.035 128.150 -0.950 18,913 122,941 +1,469
Feb13 120920 132.685 132.750 131.685 131.850 -0.725 6,013 49,961 +700
Apr13 120920 136.000 136.200 135.380 135.600 -0.530 3,749 40,050 +953
Jun13 120920 132.285 132.500 131.850 132.130 -0.320 1,524 16,641 +477
Aug13 120920 132.500 132.800 132.200 132.400 -0.480 709 5,965 -40
Total Volume and Open Interest 49,225 294,358 -1,901
Feeder Cattle(CME)
Sep12 120920 144.800 144.900 144.100 144.130 -0.695 742 2,823 -362
Oct12 120920 147.100 147.600 146.350 146.735 -0.265 2,237 10,275 -148
Nov12 120920 148.350 148.900 147.785 147.800 -0.750 1,836 9,516 +462
Jan13 120920 150.250 151.000 150.050 150.200 -0.300 604 5,600 +14
Mar13 120920 153.000 153.380 152.700 152.750 -0.435 259 2,442 +6
Apr13 120920 154.350 154.750 153.800 153.800 -0.350 55 882 -2
May13 120920 155.500 155.735 155.000 155.000 -0.350 48 1,210 -2
Total Volume and Open Interest 5,815 32,911 -9
Lean Hogs(CME)
Oct12 120920 74.750 75.385 74.475 74.850 +0.100 23,252 43,749 -4,011
Dec12 120920 74.725 75.180 73.850 74.200 -0.525 23,815 104,399 +2,664
Feb13 120920 80.385 81.000 80.285 80.800 +0.100 9,157 40,432 -69
Apr13 120920 86.450 87.100 86.300 86.850 +0.520 5,692 24,537 -608
May13 120920 94.700 95.100 94.700 95.100 +0.100 51 1,023 +3
Jun13 120920 97.000 97.400 96.800 97.250 +0.070 3,921 17,234 -260
Jul13 120920 96.750 97.135 96.580 97.135 -0.065 302 3,968 -107
Aug13 120920 96.400 96.900 96.400 96.900 unch 192 3,239 -94
Total Volume and Open Interest 66,437 241,316 -2,490
Class III Milk(CME)
Sep12 120920 18.93 18.95 18.86 18.95 +0.09 61 4,644 -9
Oct12 120920 20.25 20.46 20.24 20.28 -0.02 312 4,982 -65
Nov12 120920 20.82 21.05 20.76 20.83 -0.02 414 4,280 +155
Dec12 120920 20.38 20.45 20.18 20.26 -0.14 147 3,671 +41
Jan13 120920 19.90 20.00 19.85 19.94 -0.01 123 1,564 +40
Total Volume and Open Interest 1,429 26,211 +355
Cocoa(ICE)
Dec12 120920 2551 2555 2506 2519 -19 13,575 101,026 -2,816
Mar13 120920 2556 2566 2523 2533 -18 3,000 43,041 -687
May13 120920 2558 2558 2529 2539 -20 912 20,929 -46
Jul13 120920 2574 2574 2536 2546 -22 350 12,957 -93
Sep13 120920 2573 2573 2553 2553 -21 63 5,294 -16
Dec13 120920 2580 2580 2560 2560 -21 18 6,616 -10
Mar14 120920 2585 2588 2565 2565 -21 15 7,379 +0
Total Volume and Open Interest 17,933 200,599 -3,668
Coffee "C"(ICE)
Dec12 120920 174.20 174.50 168.30 168.60 -5.80 15,058 84,078 -527
Mar13 120920 178.10 178.30 172.20 172.55 -5.75 4,222 33,497 +709
May13 120920 180.90 181.00 175.25 175.35 -5.65 854 10,400 +88
Jul13 120920 183.50 183.50 177.75 178.00 -5.50 345 5,949 +78
Sep13 120920 186.00 186.00 180.60 180.60 -5.35 137 2,434 +39
Dec13 120920 187.45 187.45 184.25 184.25 -5.10 108 2,074 +46
Total Volume and Open Interest 20,732 139,042 +409
Orange Juice(ICE)
Nov12 120920 127.15 127.90 124.75 126.05 -0.55 869 17,077 -277
Jan13 120920 125.50 126.40 123.20 124.90 -0.05 157 3,126 +130
Mar13 120920 124.65 126.50 124.50 126.30 +0.15 29 2,161 +21
May13 120920 127.75 128.25 127.75 128.15 +0.40 0 758 +0
Jul13 120920 130.10 130.10 130.10 130.10 +0.40 0 18 +0
Sep13 120920 131.00 131.00 131.00 131.00 +0.40 0 13 +0
Total Volume and Open Interest 1,055 23,153 -126
Sugar #11(ICE)
Oct12 120920 19.13 19.30 18.97 19.21 +0.25 72,737 103,742 -23,698
Mar13 120920 19.87 20.02 19.68 19.91 +0.22 67,872 327,169 +10,833
May13 120920 20.00 20.19 19.83 20.08 +0.25 12,913 72,351 +1,209
Jul13 120920 20.07 20.28 19.91 20.18 +0.28 6,944 88,463 -300
Oct13 120920 20.33 20.56 20.19 20.46 +0.28 4,771 50,325 -109
Mar14 120920 20.55 20.98 20.55 20.88 +0.30 1,889 28,729 +143
May14 120920 20.67 20.92 20.57 20.85 +0.34 578 9,230 +123
Jul14 120920 20.59 20.87 20.51 20.81 +0.38 173 6,059 +88
Total Volume and Open Interest 168,104 698,138 -11,606
London Cocoa(LCE)
Dec12 120920 1648 1650 1630 1635 -7 5,313 77,022 -2,628
Mar13 120920 1630 1630 1612 1618 -5 3,380 64,119 -9
May13 120920 1633 1634 1618 1623 -5 881 24,687 +87
Jul13 120920 1638 1638 1622 1628 -5 836 14,365 -76
Sep13 120920 1639 1642 1627 1632 -6 1,285 8,975 +633
Dec13 120920 1621 1623 1620 1623 -6 50 8,042 +8
Mar14 120920 1621 1621 1621 1621 -9 1,376 3,904 +18
Total Volume and Open Interest 14,121 204,365 -1,967
London Sugar(LCE)
Dec12 120920 556.30 559.00 550.50 557.00 +5.00 1,609 26,095 +527
Mar13 120920 548.80 552.40 544.60 549.80 +4.90 2,329 28,621 +412
May13 120920 551.30 555.40 547.60 552.50 +5.20 427 8,027 +170
Aug13 120920 549.00 552.50 547.50 551.30 +4.50 254 3,694 -27
Oct13 120920 547.00 552.50 547.00 550.50 +3.80 167 2,680 +30
Total Volume and Open Interest 4,851 70,909 +1,112
Cotton(ICE)
Oct12 120920 74.44 74.44 73.71 73.74 -1.14 34 120 -20
Dec12 120920 76.11 76.40 75.05 75.22 -1.19 10,924 119,244 -1,815
Mar13 120920 76.96 77.06 75.89 75.99 -1.17 1,866 43,132 +583
May13 120920 78.02 78.02 76.77 76.84 -1.18 155 6,970 +39
Jul13 120920 78.40 78.40 77.55 77.60 -1.20 92 8,157 +7
Oct13 120920 78.75 78.75 78.75 78.75 -1.24 0 4 +0
Total Volume and Open Interest 13,180 181,782 -1,118
Lumber(CME)
Nov12 120920 275.1 278.1 273.5 277.2 +3.1 459 5,912 -11
Jan13 120920 289.0 291.2 286.5 290.6 +2.6 80 1,720 +20
Mar13 120920 300.0 301.0 296.0 299.9 +1.4 1 499 +0
May13 120920 308.8 309.0 303.0 308.0 +3.0 1 33 +0
Total Volume and Open Interest 541 8,165 +9
Crude Oil(NYM)
Oct12 120920 91.77 92.37 90.66 91.87 -0.11 196,211 62,472 -20,902
Nov12 120920 92.07 93.09 90.96 92.42 +0.12 175,924 326,342 +8,828
Dec12 120920 92.33 93.40 91.26 92.74 +0.15 65,521 203,468 +42
Jan13 120920 92.76 93.75 91.59 93.10 +0.19 18,030 111,603 +1,928
Feb13 120920 93.07 94.10 91.93 93.46 +0.25 9,760 62,917 +697
Mar13 120920 93.42 94.35 92.46 93.74 +0.32 8,519 66,295 +199
Apr13 120920 93.32 94.36 92.30 93.93 +0.37 3,072 30,750 +348
May13 120920 93.29 94.49 93.29 93.98 +0.40 2,670 23,186 -171
Jun13 120920 93.28 94.33 92.27 93.88 +0.41 17,489 104,011 +1,624
Jul13 120920 92.25 93.96 92.25 93.65 +0.42 3,519 30,004 -663
Aug13 120920 93.04 93.81 93.03 93.34 +0.41 2,620 21,364 +280
Sep13 120920 92.73 93.10 92.60 93.03 +0.40 2,658 33,556 +622
Oct13 120920 92.75 92.75 92.75 92.75 +0.40 1,422 18,888 -66
Nov13 120920 92.52 92.52 92.52 92.52 +0.40 1,650 23,236 -65
Dec13 120920 91.94 92.79 90.73 92.30 +0.39 21,819 168,408 -744
Jan14 120920 91.98 91.98 91.98 91.98 +0.40 697 24,183 +468
Total Volume and Open Interest 545,299 1,607,540 -5,938
e-miNY Crude Oil(NYM)
Sep12 120820 96.375 96.550 95.025 95.975 -0.025 3,807 3,910 -441
Oct12 120919 95.525 96.150 91.250 91.975 -3.325 8,310 4,796 -10
Nov12 120920 92.250 93.100 90.950 92.425 +0.125 3,104 3,137 +268
Dec12 120920 92.550 93.325 91.375 92.750 +0.150 295 4,008 +28
Jan13 120920 92.250 93.600 91.600 93.100 +0.200 44 1,684 -28
Feb13 120920 93.450 93.450 93.450 93.450 +0.250 4 73 +3
Mar13 120920 93.375 93.750 93.375 93.750 +0.325 0 9 +0
Apr13 120920 92.450 93.925 92.450 93.925 +0.375 0 3 +0
May13 120920 93.975 93.975 93.975 93.975 +0.400 2 1 +0
Jun13 120920 93.875 93.875 93.875 93.875 +0.400 0 39 +0
Total Volume and Open Interest 7,525 13,647 +20
Heating Oil(NYM)
Oct12 120920 304.50 311.16 302.50 309.75 +5.35 52,800 68,847 -4,467
Nov12 120920 304.24 310.69 302.27 309.30 +5.06 25,355 68,600 +101
Dec12 120920 303.82 309.71 301.75 308.33 +4.68 14,841 57,053 -118
Jan13 120920 303.00 308.51 300.93 307.19 +4.29 7,066 34,132 +294
Feb13 120920 300.97 306.39 300.86 305.37 +3.95 3,955 14,628 +722
Mar13 120920 299.40 302.95 297.78 302.82 +3.67 3,391 21,391 +123
Apr13 120920 294.20 300.21 294.20 299.74 +3.34 1,397 25,088 +38
May13 120920 299.00 300.68 299.00 300.68 +3.16 1,631 11,783 -176
Jun13 120920 295.59 299.35 294.67 298.24 +3.08 2,216 12,377 -280
Jul13 120920 294.25 297.06 294.25 297.02 +3.00 94 3,047 +1
Aug13 120920 295.15 296.19 295.15 296.19 +2.88 33 1,569 -9
Sep13 120920 294.40 295.59 294.40 295.59 +2.73 554 1,757 +297
Oct13 120920 294.63 295.54 294.00 295.54 +2.58 190 687 -42
Nov13 120920 294.59 295.39 294.59 295.39 +2.43 68 904 +43
Total Volume and Open Interest 113,794 327,499 -3,355
Gasoline(NYMEX)
Oct12 120920 283.50 291.82 282.95 290.40 +7.54 42,871 54,608 -4,234
Nov12 120920 273.00 279.43 271.63 278.09 +5.36 40,675 97,188 +5,356
Dec12 120920 265.70 271.65 264.61 270.43 +4.21 22,469 54,360 -1,060
Jan13 120920 263.00 267.65 261.66 267.06 +3.58 8,892 27,791 +1,018
Feb13 120920 263.80 267.18 261.19 266.35 +3.24 4,066 11,470 +40
Mar13 120920 263.77 267.48 262.10 267.12 +2.96 2,409 13,100 +442
Apr13 120920 276.60 282.03 276.45 281.19 +2.69 1,073 8,192 -87
May13 120920 278.40 279.99 278.40 279.99 +2.58 587 4,115 -68
Jun13 120920 274.89 277.91 273.12 277.49 +2.37 1,414 6,846 -431
Jul13 120920 274.44 274.44 274.44 274.44 +2.29 287 1,286 -60
Total Volume and Open Interest 125,701 291,787 +937
e-miNY RBOB Gasoline(NYM)
Oct12 120920 290.40 290.40 290.40 290.40 +7.50 1 1 +1
Nov12 120920 278.10 278.10 278.09 278.10 +5.40      
Dec12 120920 270.40 270.43 270.40 270.40 +4.20      
Jan13 120920 267.10 267.10 267.06 267.10 +3.60      
Total Volume and Open Interest 1 1 +1
Natural Gas(NYM)
Oct12 120920 2.777 2.821 2.747 2.797 +0.035 174,550 109,334 -7,786
Nov12 120920 2.955 2.986 2.923 2.962 +0.017 98,354 258,005 +2,155
Dec12 120920 3.255 3.267 3.210 3.250 +0.015 48,148 118,281 +311
Jan13 120920 3.399 3.416 3.370 3.402 +0.014 40,632 180,045 -1,231
Feb13 120920 3.403 3.448 3.400 3.434 +0.012 9,021 34,117 -778
Mar13 120920 3.435 3.440 3.397 3.424 +0.007 10,867 67,384 +260
Apr13 120920 3.428 3.438 3.390 3.421 +0.007 13,396 73,392 +36
May13 120920 3.465 3.479 3.435 3.464 +0.006 2,813 27,987 +245
Jun13 120920 3.506 3.521 3.485 3.509 +0.006 1,378 15,506 -154
Jul13 120920 3.530 3.567 3.530 3.554 +0.004 1,323 18,453 +74
Aug13 120920 3.572 3.587 3.555 3.576 +0.004 1,873 12,303 +621
Sep13 120920 3.576 3.588 3.557 3.578 +0.004 1,837 10,803 +114
Oct13 120920 3.592 3.627 3.587 3.614 +0.005 3,901 51,712 +1
Nov13 120920 3.725 3.728 3.700 3.723 +0.007 693 22,944 +133
Dec13 120920 3.915 3.942 3.915 3.930 +0.009 626 20,470 +9
Jan14 120920 4.022 4.047 4.010 4.033 +0.010 773 35,692 -286
Total Volume and Open Interest 411,160 1,122,990 -5,987
Brent Crude Oil(ICE)
Nov12 120920 108.18 110.65 107.10 110.03 +1.84 211,982 232,231 -1,097
Dec12 120920 107.55 109.75 106.49 109.23 +1.67 137,037 220,784 +4,947
Jan13 120920 107.04 109.06 106.00 108.57 +1.52 41,079 98,848 +3,006
Feb13 120920 106.44 108.46 105.55 107.99 +1.41 19,060 45,204 +1,440
Mar13 120920 106.00 107.93 105.10 107.47 +1.34 22,462 49,356 -1,031
Apr13 120920 105.55 107.45 104.63 106.95 +1.31 17,444 22,805 -1,123
May13 120920 105.06 106.88 104.16 106.39 +1.27 22,051 23,464 -151
Jun13 120920 104.56 106.31 103.64 105.82 +1.24 49,728 74,471 +1,009
Jul13 120920 103.63 105.70 103.25 105.27 +1.22 25,169 25,281 -1,076
Aug13 120920 104.60 104.73 104.60 104.73 +1.20 25,440 38,812 +9,408
Sep13 120920 104.20 104.20 104.20 104.20 +1.18 21,360 31,188 -1,289
Oct13 120920 103.73 103.73 103.73 103.73 +1.15 6,805 30,975 +1,378
Nov13 120920 103.33 103.33 103.33 103.33 +1.12 6,828 18,357 +495
Dec13 120920 102.15 103.30 100.93 102.95 +1.11 44,594 103,461 -1,501
Total Volume and Open Interest 669,367 1,196,349 +14,043
Gas Oil(ICE)
Oct12 120920 955.50 974.50 949.00 963.25 +5.00 68,313 123,397 -8,597
Nov12 120920 950.75 968.25 943.75 957.50 +4.00 62,539 113,436 -1,395
Dec12 120920 942.50 959.75 936.50 949.25 +2.50 52,498 91,992 +1,085
Jan13 120920 941.00 954.00 931.50 943.50 +1.50 17,326 48,493 +1,127
Feb13 120920 935.50 943.50 926.25 937.50 +0.50 5,911 31,167 +726
Mar13 120920 925.25 936.00 919.50 930.25 unch 5,451 24,640 +252
Apr13 120920 920.75 927.50 912.50 923.25 -0.25 2,097 21,777 +355
May13 120920 914.75 922.50 907.00 917.50 -0.50 1,067 12,792 -11
Jun13 120920 911.00 922.25 903.25 913.75 -0.75 5,783 42,005 +359
Jul13 120920 903.25 914.50 903.25 912.25 -1.00 460 10,948 +65
Total Volume and Open Interest 229,228 609,226 -6,113
Ethanol(CBOT)
Sep12 120906 2.515 2.539 2.515 2.539 +0.011 41 89 -74
Oct12 120920 2.257 2.259 2.240 2.247 -0.035 118 839 -26
Nov12 120920 2.289 2.289 2.246 2.261 -0.034 252 1,389 -125
Dec12 120920 2.302 2.302 2.261 2.277 -0.031 339 2,004 -201
Jan13 120920 2.284 2.295 2.275 2.288 -0.027 276 1,132 -190
Feb13 120920 2.297 2.305 2.280 2.288 -0.033 318 888 -227
Mar13 120920 2.320 2.320 2.302 2.312 -0.022 256 1,899 -6
Apr13 120920 2.325 2.333 2.316 2.326 -0.020 149 442 -68
Total Volume and Open Interest 2,137 11,199 -568
WTI Crude Oil(ICE)
Nov12 120920 92.17 93.09 90.97 92.42 +0.12 53,501 83,113 +937
Dec12 120920 92.46 93.39 91.25 92.74 +0.15 23,916 96,918 +1,193
Jan13 120920 92.76 93.75 91.62 93.10 +0.19 5,679 32,079 +1,350
Feb13 120920 92.40 94.10 92.28 93.46 +0.25 2,824 17,557 -227
Mar13 120920 92.40 94.10 92.40 93.74 +0.32 3,294 22,513 +235
Apr13 120920 93.40 94.01 92.60 93.93 +0.37 1,828 10,342 -47
May13 120920 93.41 94.07 92.71 93.98 +0.40 1,647 7,135 +19
Jun13 120920 93.28 94.45 92.48 93.88 +0.41 3,895 44,248 -397
Jul13 120920 93.21 93.65 93.21 93.65 +0.42 1,127 3,582 -9
Aug13 120920 93.34 93.34 93.34 93.34 +0.41 712 4,616 -37
Sep13 120920 93.03 93.03 93.03 93.03 +0.40 700 9,035 +263
Oct13 120920 92.75 92.75 92.75 92.75 +0.40 334 3,560 +110
Nov13 120920 92.52 92.52 92.52 92.52 +0.40 251 4,322 -24
Dec13 120920 90.98 92.41 90.98 92.30 +0.39 6,853 71,001 +26
Jan14 120920 91.98 91.98 91.98 91.98 +0.40 5 4,142 +1
Feb14 120920 91.71 91.71 91.71 91.71 +0.39 1 1,752 +0
Total Volume and Open Interest 136,365 527,313 -5,567
US Dollar Index(ICE)
Dec12 120920 79.135 79.755 79.130 79.478 +0.350 15,256 39,979 +553
Mar13 120920 79.815 79.815 79.743 79.743 +0.405 1 502 -1
Jun13 120920 79.963 79.963 79.963 79.963 +0.415      
Total Volume and Open Interest 15,257 40,481 +552
Australian Dollar(CME)
Dec12 120920 103.93 104.01 102.90 103.66 -0.48 110,421 174,357 +753
Mar13 120920 102.46 103.38 102.41 102.91 -0.47 111 86 +45
Jun13 120920 102.21 102.65 102.21 102.21 -0.44 0 10 +0
Total Volume and Open Interest 110,532 174,458 +798
British Pound(CME)
Dec12 120920 162.15 162.31 161.59 162.12 -0.12 78,117 151,004 +6,390
Mar13 120920 161.90 162.18 161.64 162.07 -0.11 32 247 -3
Jun13 120920 162.01 162.13 162.01 162.01 -0.12 0 53 +0
Total Volume and Open Interest 78,149 151,305 +6,387
Canadian Dollar(CME)
Dec12 120920 102.38 102.43 101.67 102.20 -0.23 66,070 204,675 -1,459
Mar13 120920 101.77 102.19 101.50 101.97 -0.22 153 2,118 +43
Jun13 120920 101.32 101.93 101.27 101.71 -0.22 37 552 +5
Sep13 120920 101.44 101.66 101.44 101.44 -0.22 45 156 +12
Total Volume and Open Interest 66,305 207,565 -90,881
Japanese Yen(CME)
Dec12 120920 127.70 128.26 127.54 127.87 +0.21 83,858 128,636 -4,812
Mar13 120920 128.20 128.20 127.80 128.01 +0.21 101 212 +74
Jun13 120920 128.17 128.17 127.95 128.17 +0.22 0 12 +0
Total Volume and Open Interest 83,959 128,862 -4,738
Swiss Franc(CME)
Dec12 120920 107.93 108.10 107.02 107.35 -0.61 27,431 38,440 -856
Mar13 120920 107.50 108.13 107.24 107.52 -0.61 0 6 +0
Jun13 120920 107.72 108.33 107.72 107.72 -0.61 0 3 +0
Total Volume and Open Interest 27,431 38,449 -856
EuroFX(CME)
Dec12 120920 130.57 130.70 129.30 129.81 -0.93 227,799 233,534 -3,888
Mar13 120920 130.74 130.87 129.46 129.95 -0.92 126 314 -5
Jun13 120920 130.10 131.01 130.10 130.10 -0.91 5 531 -5
Total Volume and Open Interest 227,930 234,394 -3,898
Mexican Peso(CME)
Oct12 120920 775.00 777.25 775.00 775.00 -2.25      
Nov12 120920 773.00 775.25 773.00 773.00 -2.25      
Total Volume and Open Interest 29,337 214,921 +3,423
Brazilian Real(CME)
Oct12 120920 492.80 494.25 492.00 494.00 +0.35 217 1,602 -195
Nov12 120920 491.10 491.85 490.40 491.75 +0.50 0 24 +0
Dec12 120920 489.00 489.95 489.00 489.95 +0.50 155 1,746 +98
Jan13 120920 488.15 488.15 487.65 488.15 +0.50      
Total Volume and Open Interest 372 16,541 -97
30-Year T-Bonds(CBOT)
Dec12 120920 146~210 147~190 146~140 146~230 +0~090 308,354 541,898 +752
Mar13 120920 145~160 145~180 145~090 145~180 +0~090 3 88 +0
Jun13 120920 144~130 144~130 144~040 144~130 +0~090      
Total Volume and Open Interest 315,494 558,449  
10-Year T-Notes(CBOT)
Dec12 120920 132~140 132~280 132~110 132~130 +0~010 763,950 1,587,228 +10,812
Mar13 120920 131~240 131~240 131~170 131~240 +0~070 0 2 +0
Jun13 120920 130~290 130~290 130~220 130~290 +0~070      
Total Volume and Open Interest 772,704 1,593,535 +8,063
5-Year T-Notes(CBOT)
Sep12 120920 124~088 124~089 124~066 124~066 -0~003 5,702 22,398 -2,100
Dec12 120920 124~031 124~052 124~025 124~028 unch 416,608 1,274,262 +8,485
Mar13 120920 124~006 124~006 124~006 124~006 unch 0 23 +0
Total Volume and Open Interest 422,310 1,296,683 +6,385
2 Year T-Notes(CBOT)
Sep12 120920 110~028 110~028 110~025 110~026 +0~001 2,844 16,804 -1,402
Dec12 120920 110~026 110~029 110~025 110~026 +0~001 120,430 931,954 +1,068
Mar13 120920 110~020 110~020 110~019 110~020 +0~001      
Total Volume and Open Interest 123,274 948,758 -334
Eurodollars(CME)
Dec12 120920 99.665 99.670 99.660 99.660 -0.005 176,867 953,604 +8,729
Mar13 120920 99.650 99.665 99.650 99.650 -0.005 167,396 842,496 +4,262
Jun13 120920 99.635 99.645 99.630 99.635 -0.005 194,184 698,864 -4,137
Sep13 120920 99.625 99.635 99.615 99.620 -0.010 163,677 670,400 -11,394
Dec13 120920 99.600 99.610 99.590 99.595 -0.010 162,256 670,028 +6,405
Mar14 120920 99.575 99.585 99.565 99.570 -0.010 93,852 612,783 -1,091
Jun14 120920 99.535 99.545 99.525 99.530 -0.005 95,969 471,671 -935
Sep14 120920 99.490 99.505 99.480 99.485 unch 99,317 408,846 -3,982
Dec14 120920 99.430 99.450 99.415 99.425 unch 93,500 417,813 +12,034
Mar15 120920 99.370 99.400 99.365 99.370 unch 77,974 401,476 +5,018
Jun15 120920 0.981 1.021 0.981 0.986 +0.005 64,521 496,205 +8,320
Sep15 120920 0.871 0.916 0.871 0.876 +0.010 61,572 316,832 +2,119
Dec15 120920 0.731 0.786 0.731 0.741 +0.015 51,514 249,657 +730
Mar16 120920 0.591 0.651 0.591 0.606 +0.025 42,065 176,661 +4,787
Jun16 120920 0.436 0.496 0.431 0.451 +0.035 36,366 131,661 +58
Sep16 120920 0.261 0.331 0.261 0.286 +0.040 33,967 107,973 -2,524
Dec16 120920 0.086 0.161 0.086 0.116 +0.045 22,882 90,662 -1,154
Mar17 120920 6.485 0.001 6.485 6.515 +0.050 16,992 72,498 -629
Total Volume and Open Interest 1,711,208 7,981,332 +37,696
30 Day Federal Funds(CBOT)
Sep12 120920 99.853 99.855 99.853 99.853 unch 2,161 65,432 +145
Oct12 120920 99.855 99.860 99.850 99.855 unch 1,334 62,131 -890
Nov12 120920 99.855 99.865 99.855 99.860 unch 2,661 52,538 +266
Dec12 120920 99.860 99.875 99.860 99.870 +0.005 315 31,365 +5
Jan13 120920 99.865 99.875 99.865 99.870 unch 1,327 18,969 -740
Feb13 120920 99.865 99.875 99.865 99.865 unch 1,166 20,005 -517
Total Volume and Open Interest 15,878 429,972 -959
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Dec12 120920 99.680 99.680 99.680 99.680 unch      
Mar13 120920 99.710 99.710 99.710 99.710 +0.015      
Jun13 120920 99.735 99.735 99.735 99.735 +0.025      
Sep13 120920 99.745 99.745 99.745 99.745 +0.025      
Dec13 120920 99.755 99.755 99.755 99.755 +0.025      
Mar14 120920 99.755 99.755 99.755 99.755 +0.025      
Jun14 120920 99.615 99.615 99.615 99.615 +0.025      
Sep14 120920 99.475 99.475 99.475 99.475 +0.025      
Dec14 120920 99.700 99.700 99.700 99.700 +0.025      
Mar15 120920 99.560 99.560 99.560 99.560 +0.025      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Dec12 120920 99.68 99.68 99.68 99.68 unch 4 1,013 +0
Mar13 120920 99.71 99.71 99.71 99.71 +0.01 0 183 +0
Jun13 120920 99.74 99.74 99.74 99.74 +0.03 0 201 +0
Sep13 120920 99.75 99.75 99.75 99.75 +0.03 0 305 +0
Dec13 120920 99.75 99.75 99.75 99.75 +0.02 0 384 +0
Mar14 120920 99.75 99.75 99.75 99.75 +0.02 0 344 +0
Jun14 120920 99.61 99.61 99.61 99.61 +0.03      
Sep14 120920 99.47 99.47 99.47 99.47 +0.03      
Total Volume and Open Interest 4 2,434 +0
Japanese Gov't Bonds(SGX)
Dec12 120920 143.62 143.86 143.61 143.81 +0.19 4,055 17,871 -82
Mar13 120920 142.07 142.07 142.07 142.07 +0.19      
Jun13 120920 139.98 139.98 139.98 139.98 +0.19      
Total Volume and Open Interest 4,055 17,871 -82
Euro-Bund(EUREX)
Dec12 120920 139.91 140.35 139.78 140.21 +0.50 665,119 802,857 -7,592
Mar13 120920 141.60 141.75 141.25 141.63 +0.53 10,970 45,197 -9,217
Jun13 120920 141.64 141.64 141.64 141.64 +0.53      
Total Volume and Open Interest 676,089 848,054 -16,809
Euro-Bobl(EUREX)
Dec12 120920 125.03 125.36 125.01 125.27 +0.29 321,031 707,103 -3,033
Mar13 120920 125.55 125.80 125.55 125.79 +0.32 665 12,266 +665
Jun13 120920 125.79 125.79 125.79 125.79 +0.32      
Total Volume and Open Interest 321,696 719,369 -2,368
3-Mth Euribor(EUREX)
Sep12 120917 99.753 99.753 99.753 99.753 -0.002 220 2,886 +164
Dec12 120920 99.810 99.825 99.810 99.825 +0.020 5 1,577 +0
Mar13 120920 99.810 99.825 99.810 99.820 +0.025 0 1,065 +0
Total Volume and Open Interest 15 4,489 +10
Long Gilt(LIFFE)
Sep12 120920 120~24 120~25 120~12 120~24 +0~14 154 911 -248
Dec12 120920 119~14 119~24 119~09 119~21 +0~14 176,263 320,180 -3,537
Total Volume and Open Interest 176,417 321,091 -3,785
3-Mth Short Sterling(LIFFE)
Dec12 120920 99.45 99.47 99.44 99.45 +0.01 139,649 396,935 +15,809
Mar13 120920 99.45 99.47 99.44 99.46 +0.01 101,391 332,558 +4,403
Jun13 120920 99.45 99.47 99.44 99.45 unch 118,199 308,725 +5,242
Sep13 120920 99.43 99.45 99.42 99.44 +0.01 86,711 303,278 +2,749
Dec13 120920 99.40 99.42 99.38 99.40 +0.01 64,254 268,451 -1,870
Mar14 120920 99.35 99.39 99.35 99.37 +0.02 51,765 237,854 +2,824
Total Volume and Open Interest 734,206 2,771,196 +22,942
3-Mth Euribor(LIFFE)
Dec12 120920 99.795 99.830 99.795 99.825 +0.020 139,082 511,978 -604
Mar13 120920 99.790 99.830 99.785 99.820 +0.025 124,101 458,069 +37
Jun13 120920 99.755 99.815 99.755 99.805 +0.035 124,704 430,126 +8,088
Total Volume and Open Interest 960,589 3,440,619 +38,523
3-Mth Aus T-Bills(SFE)
Sep12 120913 96.43 96.60 96.43 96.44 unch 18,564 34,248 -23,705
Dec12 120920 96.77 96.86 96.77 96.86 +0.08 33,908 167,848 +2,798
Mar13 120920 96.99 97.13 96.99 97.12 +0.12 30,315 150,261 +5,109
Jun13 120920 97.07 97.22 97.07 97.22 +0.14 17,402 112,939 +1,529
Sep13 120920 97.05 97.18 97.04 97.18 +0.13 5,642 65,499 +86
Dec13 120920 96.95 97.10 96.95 97.10 +0.14 3,213 54,629 +450
Mar14 120920 96.88 97.03 96.88 97.03 +0.15 2,666 33,522 +404
Jun14 120920 96.80 96.95 96.80 96.95 +0.14 1,256 15,562 +249
Sep14 120920 96.74 96.88 96.74 96.88 +0.14 380 6,194 +46
Dec14 120920 96.72 96.80 96.72 96.80 +0.14 49 955 -20
Total Volume and Open Interest 94,831 607,700 +10,651
10-Year Aus T-Bonds(SFE)
Dec12 120920 96.75 96.87 96.73 96.87 +0.12 78,073 367,446 +11,796
Mar13 120920 97.02 97.02 97.02 97.02 +0.12      
Total Volume and Open Interest 78,073 367,446 +11,796
3-Year Aus T-Bonds(SFE)
Dec12 120920 97.38 97.50 97.36 97.50 +0.12 203,397 478,338 +22,577
Mar13 120920 97.62 97.62 97.62 97.62 +0.12      
Total Volume and Open Interest 203,397 478,338 +22,577
Gold(CMX)
Oct12 120920 1770.0 1772.5 1755.5 1767.8 -1.5 9,780 22,229 -554
Dec12 120920 1772.4 1774.9 1757.7 1770.2 -1.5 163,628 329,018 +4,859
Feb13 120920 1775.9 1776.2 1760.8 1772.5 -1.5 1,390 26,326 +436
Apr13 120920 1777.9 1778.0 1763.0 1774.6 -1.6 569 16,518 +43
Jun13 120920 1770.0 1778.3 1765.2 1776.6 -1.7 210 21,606 -31
Aug13 120920 1775.3 1778.6 1770.8 1778.6 -1.7 72 5,651 -1
Oct13 120920 1772.5 1781.0 1772.5 1780.5 -1.8 274 3,106 +233
Dec13 120920 1784.9 1786.5 1771.1 1782.8 -1.8 46 11,451 +18
Feb14 120920 1777.2 1785.1 1777.2 1785.1 -1.9 3 2,535 -1
Apr14 120920 1787.4 1787.4 1787.4 1787.4 -1.9 0 3,610 +0
Jun14 120920 1789.9 1789.9 1789.9 1789.9 -1.9 0 9,373 +0
Total Volume and Open Interest 176,220 478,609 +5,031
Silver(CMX)
Sep12 120920 3426.0 3461.8 3420.0 3461.8 +9.9 91 485 -9
Dec12 120920 3460.5 3480.0 3412.0 3468.2 +9.4 59,582 81,988 +2,986
Mar13 120920 3474.0 3483.5 3419.5 3476.0 +9.3 2,669 8,922 -178
May13 120920 3479.0 3485.0 3438.0 3480.0 +9.3 693 3,990 +376
Jul13 120920 3445.0 3483.0 3443.5 3483.0 +9.3 236 5,307 +85
Sep13 120920 3471.0 3486.0 3469.5 3485.9 +9.3 48 2,342 +32
Dec13 120920 3475.0 3495.0 3453.5 3489.8 +9.3 140 13,576 +42
Total Volume and Open Interest 63,699 127,032 +3,362
Platinum(NYMEX)
Oct12 120920 1640.1 1641.8 1596.0 1623.9 -16.5 21,227 34,711 -5,113
Jan13 120920 1643.9 1644.6 1601.7 1627.8 -16.6 3,505 21,317 +1,462
Apr13 120920 1642.0 1642.0 1605.0 1631.1 -16.7 34 1,057 +18
Jul13 120920 1632.1 1632.1 1632.1 1632.1 -16.7      
Total Volume and Open Interest 24,778 57,118 -3,639
Palladium(NYMEX)
Sep12 120920 668.75 668.75 659.60 659.60 -11.40 2 18 -5
Dec12 120920 670.80 672.75 657.00 661.10 -11.95 4,603 19,736 +50
Mar13 120920 662.90 666.80 659.25 662.65 -11.70 16 611 +4
Total Volume and Open Interest 4,621 20,377 +49
Copper(CMX)
Sep12 120920 381.55 381.55 375.75 377.25 -5.65 330 2,263 -196
Dec12 120920 379.80 380.80 373.35 375.90 -5.50 51,593 96,058 -780
Mar13 120920 381.10 381.45 374.30 376.75 -5.50 3,237 25,414 +170
May13 120920 377.75 378.70 377.10 377.15 -5.45 305 4,971 +123
Jul13 120920 378.45 378.75 377.35 377.35 -5.45 11 4,389 +4
Total Volume and Open Interest 56,144 149,098 -764
DJIA Index(CBOT)
Sep12 120920 13543 13593 13510 13593 +23 829 12,137 -120
Dec12 120920 13500 13520 13432 13515 +18 774 7,262 +736
Mar13 120920 13450 13450 13432 13450 +18 0 5 +0
Jun13 120920 13374 13374 13356 13374 +18      
Total Volume and Open Interest 1,603 19,404 +616
E-mini DJIA Index(CBOT)
Sep12 120920 13570 13604 13501 13593 +23 32,808 47,277 -15,007
Dec12 120920 13498 13528 13426 13515 +18 105,219 104,262 +22,323
Mar13 120920 13450 13450 13450 13450 +18 3 132 -3
Jun13 120920 13374 13374 13374 13374 +18 0 39 +0
Total Volume and Open Interest 138,030 151,710 +7,313
S & P 500(CME)
Sep12 120920 1454.00 1461.50 1450.00 1460.50 +1.00 54,957 83,277 -16,986
Dec12 120920 1453.60 1455.00 1443.80 1453.80 +0.60 55,630 173,833 +35,552
Mar13 120920 1447.00 1447.40 1438.40 1447.00 +0.60 0 1,575 +0
Jun13 120920 1440.00 1440.40 1431.40 1440.00 +0.60 0 456 +0
Total Volume and Open Interest 110,587 259,144 +18,569
S & P 500 E-Mini(Globex)
Sep12 120920 1459.75 1461.75 1450.00 1460.50 +1.00 762,529 1,149,736 -339,678
Dec12 120920 1453.50 1455.00 1443.50 1453.75 +0.50 1,821,180 2,428,499 +456,310
Total Volume and Open Interest 2,583,774 3,584,406 +116,649
NASDAQ 100(CME)
Sep12 120920 2857.00 2864.00 2845.00 2859.50 +0.50 1,917 22,794 -676
Dec12 120920 2857.50 2859.00 2837.00 2853.30 -0.20 807 4,431 +552
Mar13 120920 2847.80 2848.00 2847.80 2847.80 -0.20      
Total Volume and Open Interest 2,724 27,225 -124
NASDAQ 100 E-Mini(Globex)
Sep12 120920 2860.30 2863.80 2842.80 2859.50 +0.50 66,701 247,039 -21,815
Dec12 120920 2854.80 2858.00 2837.30 2853.30 -0.20 195,602 350,779 +47,327
Total Volume and Open Interest 262,303 597,830 +25,512
S & P Midcap 400(CME)
Sep12 120920 1007.10 1012.50 1007.10 1007.10 -5.40 114 3,982 -1
Dec12 120920 1004.10 1009.50 994.00 1004.10 -5.40 116 314 -16
Mar13 120920 1002.10 1007.50 1002.10 1002.10 -5.40      
Total Volume and Open Interest 230 4,296 -17
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec12 120920 9155 9165 8990 9040 -100 4,560 21,611 -282
Mar13 120920 9040 9140 9040 9040 -100      
Total Volume and Open Interest 4,560 21,611 -282
Nikkei 225(SGX)
Dec12 120920 9160 9180 8985 9000 -170 77,728 197,790 +7,841
Mar13 120920 8985 8985 8985 8985 -175 0 410 +0
Jun13 120920 8910 8910 8910 8910 -170 0 1,205 +0
Total Volume and Open Interest 78,100 220,331 +7,982
CAC 40(EURONEXT)
Sep12 120920 3517.0 3522.0 3485.5 3510.5 -20.5 247,006 340,864 +25,472
Oct12 120920 3507.0 3510.0 3473.0 3498.5 -21.0 142,773 171,891 +89,218
Nov12 120920 3486.0 3497.0 3478.5 3497.0 -20.0 0 3 +0
Total Volume and Open Interest 399,537 531,953 +117,850
Hang Seng Index(HKFE)
Sep12 120920 20830 20874 20589 20635 -249 68,950 109,304 +8,120
Oct12 120920 20835 20840 20568 20614 -243 2,581 6,583 +2,110
Total Volume and Open Interest 72,804 123,680 +10,751
DAX(EUREX)
Sep12 120920 7352.0 7402.0 7312.5 7383.0 -9.5 172,580 96,593 -27,994
Dec12 120920 7359.5 7405.5 7316.5 7387.0 -9.5 74,295 95,357 +28,536
Mar13 120920 7356.0 7408.5 7322.0 7390.0 -11.0 3,620 1,952 -34
Total Volume and Open Interest 250,495 193,902 +508
FT-SE 100(EURONEXT)
Sep12 120920 5889.50 5889.50 5823.50 5853.50 -42.50 227,012 272,274 -190,156
Dec12 120920 5856.50 5856.50 5795.50 5826.00 -42.00 186,663 397,738 +161,856
Mar13 120920 5774.00 5783.00 5765.00 5783.00 -42.50 244 224 +0
Total Volume and Open Interest 413,919 670,236 -28,300
SPI 200(SFE)
Sep12 120920 4417.0 4425.0 4390.0 4396.0 -19.0 124,957 223,685 -30,135
Dec12 120920 4428.0 4434.0 4402.0 4405.0 -20.0 98,182 239,615 +50,499
Mar13 120920 4371.0 4371.0 4371.0 4371.0 -19.0 5 1,483 +0
Total Volume and Open Interest 223,927 469,648 +20,687
GSCI(CME)
Oct12 120920 655.50 659.50 654.50 658.50 +3.50 520 9,561 -295
Nov12 120920 658.50 660.20 655.20 658.50 +2.75      
Dec12 120920 660.50 663.45 658.45 660.50 +1.50      
Total Volume and Open Interest 520 9,561 -1,201
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