Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Fri September 21, 2012
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov12 120921 1620.25 1639.00 1607.50 1621.75 +3.00 111,816 343,500 -4,203
Jan13 120921 1618.75 1637.50 1607.50 1622.00 +4.25 27,900 99,985 +1,256
Mar13 120921 1575.50 1594.50 1566.75 1579.50 +3.75 14,163 95,290 +2,097
May13 120921 1520.00 1537.00 1514.50 1526.00 +6.00 6,913 86,854 +336
Jul13 120921 1504.75 1519.75 1496.25 1507.25 +6.50 4,340 66,841 +91
Aug13 120921 1479.75 1489.75 1469.00 1479.75 +6.50 157 1,073 +13
Sep13 120921 1420.25 1422.00 1405.75 1417.50 +11.75 136 1,208 +6
Nov13 120921 1337.75 1364.00 1337.75 1354.00 +15.00 3,111 33,007 +283
Jan14 120921 1359.25 1359.25 1343.25 1357.50 +14.25 142 337 +54
Mar14 120921 1357.00 1357.00 1342.50 1357.00 +14.50 77 96 +34
May14 120921 1357.25 1357.25 1342.75 1357.25 +14.50 63 105 +18
Jul14 120921 1359.00 1359.00 1344.50 1359.00 +14.50 7 57 +5
Aug14 120921 1353.75 1353.75 1339.25 1353.75 +14.50      
Sep14 120921 1344.00 1344.00 1329.50 1344.00 +14.50      
Total Volume and Open Interest 168,880 730,127 +6
Soybean Meal(CBOT)
Oct12 120921 483.90 488.70 479.50 484.50 +2.20 8,315 29,519 -1,653
Dec12 120921 484.40 490.00 481.10 486.00 +2.90 36,720 112,226 -1,619
Jan13 120921 482.90 486.50 478.20 482.70 +2.70 4,178 22,169 +469
Mar13 120921 465.10 468.50 460.70 465.00 +2.70 3,273 18,846 +557
May13 120921 437.30 442.60 436.60 440.40 +3.40 1,836 24,766 +132
Jul13 120921 432.00 434.80 429.50 433.60 +4.10 1,361 17,361 -50
Aug13 120921 423.30 423.80 419.50 423.80 +4.30 52 1,260 +16
Sep13 120921 405.50 407.00 399.80 404.10 +4.30 31 1,206 +2
Oct13 120921 382.40 388.30 380.30 385.30 +5.00 49 2,726 +12
Dec13 120921 381.60 386.50 377.60 382.90 +5.30 171 6,553 +69
Total Volume and Open Interest 55,987 237,505 -2,064
Soybean Oil(CBOT)
Oct12 120921 54.65 55.02 54.11 54.45 -0.18 10,775 31,443 -579
Dec12 120921 55.00 55.46 54.52 54.83 -0.22 47,402 159,794 -3,066
Jan13 120921 55.25 55.73 54.82 55.13 -0.20 5,004 37,389 +647
Mar13 120921 55.65 56.04 55.17 55.49 -0.17 4,758 30,189 -54
May13 120921 55.52 56.05 55.16 55.48 -0.15 2,994 18,509 +573
Jul13 120921 55.45 55.85 55.04 55.33 -0.15 2,954 15,920 +358
Aug13 120921 54.80 55.10 54.80 54.88 -0.22 651 1,955 -164
Sep13 120921 54.16 54.24 53.85 54.03 -0.21 161 1,874 +11
Oct13 120921 52.30 52.70 52.08 52.53 +0.10 141 2,899 +4
Dec13 120921 52.28 52.46 51.85 52.22 +0.12 325 7,465 -25
Total Volume and Open Interest 75,170 308,246 -2,290
Canola(WCE)
Nov12 120921 620.4 625.8 612.0 612.9 -4.5 7,403 118,346 -1,764
Jan13 120921 624.7 627.0 615.4 616.2 -4.5 1,697 67,319 +89
Mar13 120921 624.4 624.8 614.7 615.7 -4.3 815 19,028 -632
May13 120921 614.0 614.0 605.8 606.7 -3.5 51 19,557 -6
Jul13 120921 604.0 604.0 597.0 598.9 -3.5 71 4,146 +26
Total Volume and Open Interest 10,045 232,893 -2,289
Corn(CBOT)
Dec12 120921 745.50 754.50 744.50 748.25 +2.25 141,542 653,510 -1,263
Mar13 120921 749.25 757.50 748.00 751.00 +1.50 35,018 220,055 +2,047
May13 120921 748.00 756.50 746.50 749.75 +1.25 13,845 70,652 +922
Jul13 120921 742.00 750.00 739.25 742.25 +0.25 16,810 110,177 +765
Sep13 120921 665.00 670.00 664.75 665.00 unch 761 18,501 +88
Dec13 120921 640.00 644.50 638.00 639.50 -0.75 4,474 95,231 -156
Mar14 120921 649.75 651.25 646.25 647.00 -0.75 154 1,909 +36
May14 120921 653.75 654.25 653.75 653.75 -0.50 68 565 +5
Jul14 120921 656.00 656.00 654.25 654.25 unch 94 1,065 -4
Sep14 120921 610.00 610.00 607.50 610.00 +2.50 7 75 +0
Total Volume and Open Interest 213,319 1,177,918 +2,671
Wheat(CBOT)
Dec12 120921 881.75 899.25 879.50 897.25 +17.75 48,758 251,961 -381
Mar13 120921 894.50 909.75 891.50 908.00 +16.50 9,436 80,749 +87
May13 120921 894.75 907.50 892.00 905.50 +13.50 1,772 21,490 +12
Jul13 120921 863.75 873.75 862.00 871.50 +8.25 2,016 58,485 +164
Sep13 120921 868.00 873.00 864.00 872.00 +8.00 93 2,234 -2
Dec13 120921 871.25 880.50 870.00 878.75 +8.00 570 34,556 +193
Total Volume and Open Interest 62,740 452,594 +122
Wheat(KCBT)
Dec12 120921 910.50 928.00 908.75 926.25 +16.75 11,669 102,003 +969
Mar13 120921 923.25 939.00 920.75 937.50 +16.25 1,669 26,477 -22
May13 120921 924.25 937.75 924.25 935.75 +13.25 227 9,692 +55
Jul13 120921 894.50 904.25 892.50 900.75 +6.25 527 15,387 +30
Sep13 120921 897.00 904.50 896.25 901.00 +6.50 75 1,138 +15
Dec13 120921 900.00 907.25 900.00 905.50 +6.00 23 925 +10
Total Volume and Open Interest 14,197 155,858 +1,064
Wheat(MGE)
Dec12 120921 949.00 960.00 939.75 957.75 +17.25 2,843 26,101 +226
Mar13 120921 953.50 968.00 948.75 965.25 +15.25 503 7,786 +3
May13 120921 964.50 973.75 964.50 971.50 +15.50 260 2,742 +52
Jul13 120921 962.25 970.50 960.75 968.25 +13.50 165 1,711 -36
Sep13 120921 931.00 944.00 931.00 940.00 +8.75 13 2,591 +1
Total Volume and Open Interest 3,787 41,371 +245
Oats(CBOT)
Dec12 120921 373.00 377.50 369.75 376.00 +2.75 593 9,718 -171
Mar13 120921 378.00 382.00 375.00 381.00 +2.75 80 1,350 +39
May13 120921 381.00 381.00 378.25 381.00 +2.75 0 56 +0
Jul13 120921 379.25 379.25 376.50 379.25 +2.75 0 9 +0
Total Volume and Open Interest 673 11,146 -132
Rough Rice(CBOT)
Nov12 120921 15.18 15.40 15.18 15.24 +0.05 945 12,302 +27
Jan13 120921 15.57 15.72 15.49 15.55 +0.06 257 1,696 +154
Mar13 120921 15.80 15.88 15.77 15.81 +0.03 3 190 +3
May13 120921 16.00 16.00 15.98 16.00 +0.02 0 12 +0
Total Volume and Open Interest 1,205 14,223 +184
Live Cattle(CME)
Oct12 120921 126.180 126.180 125.500 125.535 -0.215 14,460 54,434 -2,295
Dec12 120921 128.485 128.800 127.980 128.485 +0.335 14,337 123,836 +895
Feb13 120921 132.050 132.380 131.685 131.935 +0.085 5,360 50,222 +261
Apr13 120921 135.800 136.000 135.400 135.735 +0.135 4,093 40,731 +681
Jun13 120921 132.350 132.535 132.075 132.400 +0.270 1,745 16,987 +346
Aug13 120921 132.450 132.825 132.380 132.400 unch 418 6,032 +67
Total Volume and Open Interest 40,566 294,408 +50
Feeder Cattle(CME)
Sep12 120921 144.500 144.500 143.650 143.800 -0.330 554 2,703 -120
Oct12 120921 147.050 147.435 146.650 147.235 +0.500 1,842 10,311 +36
Nov12 120921 148.485 148.735 147.850 148.700 +0.900 1,310 9,897 +381
Jan13 120921 150.630 150.900 150.130 150.880 +0.680 460 5,715 +115
Mar13 120921 153.035 153.435 152.630 153.435 +0.685 252 2,450 +8
Apr13 120921 154.250 154.650 154.100 154.100 +0.300 78 885 +3
May13 120921 155.500 155.650 155.300 155.300 +0.300 86 1,209 -1
Total Volume and Open Interest 4,625 33,343 +432
Lean Hogs(CME)
Oct12 120921 75.225 76.035 75.150 75.800 +0.950 15,914 41,380 -2,369
Dec12 120921 74.635 75.100 74.300 74.975 +0.775 18,783 105,588 +1,189
Feb13 120921 81.100 81.430 80.885 81.200 +0.400 5,287 40,242 -190
Apr13 120921 87.150 87.750 87.000 87.700 +0.850 3,368 24,865 +328
May13 120921 94.980 95.550 94.980 95.550 +0.450 44 1,028 +5
Jun13 120921 97.500 98.400 97.250 98.100 +0.850 1,615 17,313 +79
Jul13 120921 96.980 97.600 96.980 97.450 +0.315 91 3,975 +7
Aug13 120921 96.750 97.300 96.750 97.000 +0.100 63 3,257 +18
Total Volume and Open Interest 45,197 240,390 -926
Class III Milk(CME)
Sep12 120921 18.94 18.95 18.92 18.93 -0.02 217 4,628 -16
Oct12 120921 20.23 20.41 20.11 20.21 -0.07 618 5,092 +110
Nov12 120921 20.84 20.90 20.46 20.49 -0.34 497 4,542 +262
Dec12 120921 20.19 20.26 19.91 19.97 -0.29 244 3,769 +98
Jan13 120921 19.94 19.94 19.70 19.70 -0.24 106 1,555 -9
Total Volume and Open Interest 2,297 26,783 +572
Cocoa(ICE)
Dec12 120921 2533 2541 2501 2521 +2 9,583 100,673 -353
Mar13 120921 2550 2552 2516 2534 +1 3,956 43,040 -1
May13 120921 2539 2553 2525 2542 +3 747 20,937 +8
Jul13 120921 2546 2567 2534 2551 +5 96 12,958 +1
Sep13 120921 2542 2565 2541 2557 +4 67 5,298 +4
Dec13 120921 2550 2578 2550 2563 +3 62 6,611 -5
Mar14 120921 2569 2582 2569 2570 +5 1,377 8,622 +1,243
Total Volume and Open Interest 16,888 202,496 +1,897
Coffee "C"(ICE)
Dec12 120921 168.60 173.80 168.60 173.30 +4.70 11,653 85,078 +1,000
Mar13 120921 172.75 177.75 172.75 177.40 +4.85 3,274 34,534 +1,037
May13 120921 177.00 180.55 177.00 180.15 +4.80 620 10,564 +164
Jul13 120921 179.95 183.05 179.50 182.85 +4.85 57 5,939 -10
Sep13 120921 182.35 185.65 182.35 185.50 +4.90 26 2,434 +0
Dec13 120921 185.10 189.35 185.10 189.25 +5.00 36 2,082 +8
Total Volume and Open Interest 15,680 141,252 +2,210
Orange Juice(ICE)
Nov12 120921 125.10 126.60 124.55 124.85 -1.20 575 16,933 -144
Jan13 120921 123.95 124.95 123.80 124.35 -0.55 172 3,254 +128
Mar13 120921 125.65 126.50 125.65 126.00 -0.30 14 2,164 +3
May13 120921 128.50 128.50 127.55 127.55 -0.60 6 761 +3
Jul13 120921 129.30 129.70 129.30 129.30 -0.80 2 20 +2
Sep13 120921 130.20 130.60 130.20 130.20 -0.80 0 13 +0
Total Volume and Open Interest 769 23,145 -8
Sugar #11(ICE)
Oct12 120921 19.23 19.70 19.13 19.38 +0.17 44,784 93,530 -10,212
Mar13 120921 19.91 20.39 19.81 20.07 +0.16 52,627 335,496 +8,327
May13 120921 20.10 20.52 19.99 20.19 +0.11 15,145 72,206 -145
Jul13 120921 20.19 20.59 20.08 20.26 +0.08 10,122 87,898 -565
Oct13 120921 20.38 20.85 20.35 20.52 +0.06 5,186 50,113 -212
Mar14 120921 20.77 21.23 20.77 20.94 +0.06 1,533 29,186 +457
May14 120921 20.83 21.15 20.83 20.89 +0.04 737 9,498 +268
Jul14 120921 20.78 21.05 20.78 20.87 +0.06 217 6,007 -52
Total Volume and Open Interest 130,548 696,083 -2,055
London Cocoa(LCE)
Dec12 120921 1639 1639 1611 1626 -9 5,581 76,054 -968
Mar13 120921 1620 1620 1597 1613 -5 3,443 63,267 -852
May13 120921 1626 1626 1603 1618 -5 757 24,762 +75
Jul13 120921 1632 1632 1610 1623 -5 298 14,396 +31
Sep13 120921 1624 1627 1612 1627 -5 129 9,892 +917
Dec13 120921 1620 1620 1606 1618 -5 17 8,039 -3
Mar14 120921 1615 1615 1615 1615 -6 0 5,280 +1,376
Total Volume and Open Interest 10,225 205,941 +1,576
London Sugar(LCE)
Dec12 120921 558.00 568.80 557.70 560.90 +3.90 2,718 26,774 +679
Mar13 120921 550.50 560.90 550.50 553.80 +4.00 2,386 28,876 +255
May13 120921 553.50 561.00 553.50 555.70 +3.20 518 8,118 +91
Aug13 120921 553.30 561.80 553.20 554.10 +2.80 166 3,741 +47
Oct13 120921 557.50 558.10 552.80 552.80 +2.30 42 2,792 +112
Total Volume and Open Interest 5,835 72,108 +1,199
Cotton(ICE)
Oct12 120921 73.77 74.42 71.76 72.00 -1.74 120 89 -31
Dec12 120921 75.26 75.65 73.14 73.25 -1.97 9,972 119,363 +119
Mar13 120921 76.03 76.37 74.12 74.23 -1.76 1,194 43,310 +178
May13 120921 77.18 77.18 75.14 75.25 -1.59 237 6,996 +26
Jul13 120921 77.69 77.69 76.00 76.22 -1.38 154 8,213 +56
Oct13 120921 78.61 78.61 77.86 77.86 -0.89 0 4 +0
Total Volume and Open Interest 11,687 182,133 +351
Lumber(CME)
Nov12 120921 278.0 281.8 277.1 278.0 +0.8 332 5,874 -38
Jan13 120921 290.9 293.1 289.4 292.3 +1.7 105 1,738 +18
Mar13 120921 300.8 303.0 299.0 299.6 -0.3 20 506 +7
May13 120921 308.1 312.0 307.0 307.8 -0.2 1 34 +1
Total Volume and Open Interest 458 8,153 -12
Crude Oil(NYM)
Nov12 120921 92.93 93.84 92.59 92.89 +0.47 378,443 347,938 +21,596
Dec12 120921 93.26 94.15 92.90 93.21 +0.47 97,317 204,241 +773
Jan13 120921 93.61 94.46 93.30 93.58 +0.48 22,037 113,479 +1,876
Feb13 120921 93.89 94.84 93.72 93.93 +0.47 17,060 64,418 +1,501
Mar13 120921 94.50 95.05 94.03 94.21 +0.47 21,312 63,900 -2,395
Apr13 120921 94.60 95.13 94.39 94.39 +0.46 10,068 31,774 +1,024
May13 120921 94.40 95.14 94.30 94.46 +0.48 10,545 24,206 +1,020
Jun13 120921 94.42 95.16 94.18 94.39 +0.51 32,559 105,007 +996
Jul13 120921 94.70 94.70 93.97 94.19 +0.54 4,888 30,108 +104
Aug13 120921 94.37 94.37 93.92 93.92 +0.58 2,582 21,704 +340
Sep13 120921 93.72 93.90 93.60 93.64 +0.61 4,134 33,421 -135
Oct13 120921 93.38 93.38 93.38 93.38 +0.63 3,387 18,987 +99
Nov13 120921 93.17 93.17 93.17 93.17 +0.65 4,258 24,128 +892
Dec13 120921 92.82 93.61 92.52 92.97 +0.67 40,895 169,134 +726
Jan14 120921 92.64 92.64 92.64 92.64 +0.66 957 24,523 +340
Feb14 120921 92.36 92.36 92.36 92.36 +0.65 53 8,145 +10
Total Volume and Open Interest 807,916 1,593,713 -13,827
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 120921 93.000 93.825 92.500 92.900 +0.475 11,561 3,978 +841
Dec12 120921 93.250 94.075 92.975 93.200 +0.450 794 4,273 +265
Jan13 120921 93.825 94.300 93.500 93.575 +0.475 78 1,714 +30
Feb13 120921 93.925 93.925 93.925 93.925 +0.475 0 73 +0
Mar13 120921 94.125 94.200 94.125 94.200 +0.450 1 9 +0
Apr13 120921 94.400 94.400 94.400 94.400 +0.475 2 4 +1
May13 120921 94.525 94.525 94.400 94.450 +0.475 3 3 +2
Jun13 120921 94.400 94.400 94.400 94.400 +0.525 1 38 -1
Total Volume and Open Interest 12,444 10,240 -3,407
Heating Oil(NYM)
Oct12 120921 310.81 313.39 309.79 312.07 +2.32 53,752 60,325 -8,522
Nov12 120921 309.77 313.00 309.18 311.77 +2.47 50,736 70,859 +2,259
Dec12 120921 308.49 311.85 308.09 310.76 +2.43 24,586 56,691 -362
Jan13 120921 308.00 310.69 306.88 309.59 +2.40 9,906 35,130 +998
Feb13 120921 306.39 308.93 306.39 307.73 +2.36 4,594 15,126 +498
Mar13 120921 303.79 306.23 303.58 305.12 +2.30 5,418 20,661 -730
Apr13 120921 300.11 302.70 300.11 301.99 +2.25 4,287 24,960 -128
May13 120921 303.70 303.70 302.91 302.91 +2.23 2,714 12,087 +304
Jun13 120921 300.10 301.76 300.10 300.49 +2.25 3,325 12,793 +416
Jul13 120921 299.87 299.87 299.27 299.27 +2.25 460 3,015 -32
Aug13 120921 298.42 298.42 298.42 298.42 +2.23 547 1,605 +36
Sep13 120921 297.79 297.79 297.79 297.79 +2.20 1,108 2,296 +539
Oct13 120921 297.61 297.61 297.61 297.61 +2.07 555 863 +176
Nov13 120921 297.41 297.41 297.41 297.41 +2.02 359 1,138 +234
Total Volume and Open Interest 164,416 324,009 -3,490
Gasoline(NYMEX)
Oct12 120921 291.04 295.45 290.50 294.25 +3.85 47,683 50,394 -4,214
Nov12 120921 278.11 282.63 277.98 281.95 +3.86 50,544 100,125 +2,937
Dec12 120921 270.43 274.95 270.43 274.21 +3.78 30,851 53,511 -849
Jan13 120921 267.91 271.15 267.02 270.78 +3.72 12,863 30,121 +2,330
Feb13 120921 267.41 270.71 266.52 270.17 +3.82 4,654 11,721 +251
Mar13 120921 267.39 271.37 267.16 271.10 +3.98 3,501 12,701 -399
Apr13 120921 282.11 285.68 282.11 285.27 +4.08 1,741 8,281 +89
May13 120921 283.93 284.03 282.50 284.03 +4.04 1,691 4,340 +225
Jun13 120921 279.70 281.63 279.70 281.40 +3.91 1,296 6,840 -6
Jul13 120921 278.25 278.25 278.25 278.25 +3.81 204 1,246 -40
Total Volume and Open Interest 156,487 292,739 +952
e-miNY RBOB Gasoline(NYM)
Oct12 120921 294.30 294.30 294.25 294.30 +3.90 0 1 +0
Nov12 120921 282.00 282.00 281.95 282.00 +3.90      
Dec12 120921 274.20 274.21 274.20 274.20 +3.80      
Jan13 120921 270.80 270.80 270.78 270.80 +3.70      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Oct12 120921 2.809 2.901 2.790 2.885 +0.088 161,160 82,834 -26,500
Nov12 120921 2.977 3.079 2.950 3.071 +0.109 95,797 260,364 +2,359
Dec12 120921 3.252 3.366 3.240 3.356 +0.106 39,649 114,291 -3,990
Jan13 120921 3.404 3.518 3.390 3.509 +0.107 31,574 180,148 +103
Feb13 120921 3.435 3.545 3.423 3.536 +0.102 8,996 33,811 -306
Mar13 120921 3.414 3.528 3.414 3.520 +0.096 10,366 67,561 +177
Apr13 120921 3.426 3.519 3.410 3.514 +0.093 12,142 73,478 +86
May13 120921 3.471 3.555 3.460 3.554 +0.090 1,908 27,851 -136
Jun13 120921 3.527 3.603 3.503 3.598 +0.089 2,135 15,666 +160
Jul13 120921 3.560 3.645 3.550 3.642 +0.088 969 18,532 +79
Aug13 120921 3.583 3.664 3.583 3.664 +0.088 2,228 12,829 +526
Sep13 120921 3.584 3.667 3.584 3.667 +0.089 1,156 11,011 +208
Oct13 120921 3.632 3.704 3.609 3.702 +0.088 3,366 51,725 +13
Nov13 120921 3.727 3.810 3.727 3.808 +0.085 592 23,029 +85
Dec13 120921 3.953 4.011 3.933 4.011 +0.081 199 20,465 -5
Jan14 120921 4.037 4.113 4.032 4.113 +0.080 702 35,680 -12
Total Volume and Open Interest 373,247 1,095,990 -27,000
Brent Crude Oil(ICE)
Nov12 120921 110.50 111.70 110.08 111.42 +1.39 298,801 223,480 -8,751
Dec12 120921 109.53 110.91 109.29 110.62 +1.39 196,925 224,614 +3,830
Jan13 120921 108.87 110.22 108.66 109.98 +1.41 64,004 101,925 +3,077
Feb13 120921 108.23 109.56 108.12 109.37 +1.38 26,048 44,865 -339
Mar13 120921 107.70 109.02 107.51 108.79 +1.32 25,816 49,457 +101
Apr13 120921 107.22 108.43 107.09 108.22 +1.27 13,109 22,356 -449
May13 120921 106.84 107.87 106.59 107.64 +1.25 15,430 22,083 -1,381
Jun13 120921 106.25 107.37 105.91 107.05 +1.23 51,573 72,217 -2,254
Jul13 120921 105.86 106.64 105.70 106.48 +1.21 12,633 26,718 +1,437
Aug13 120921 105.98 105.98 105.92 105.92 +1.19 9,492 31,653 -7,159
Sep13 120921 105.36 105.36 105.36 105.36 +1.16 10,185 31,501 +313
Oct13 120921 105.02 105.02 104.86 104.86 +1.13 5,269 31,581 +606
Nov13 120921 104.42 104.42 104.42 104.42 +1.09 7,596 20,956 +2,599
Dec13 120921 103.20 104.36 102.89 103.99 +1.04 58,352 102,440 -1,021
Total Volume and Open Interest 824,593 1,187,617 -8,732
Gas Oil(ICE)
Oct12 120921 968.25 981.00 968.25 974.75 +11.50 87,794 115,246 -8,151
Nov12 120921 965.25 974.50 963.75 969.25 +11.75 79,542 119,201 +5,765
Dec12 120921 956.25 966.25 955.00 961.50 +12.25 68,280 96,327 +4,335
Jan13 120921 954.00 960.25 948.75 955.75 +12.25 22,732 51,494 +3,001
Feb13 120921 944.00 954.25 943.00 949.75 +12.25 11,873 31,845 +678
Mar13 120921 938.00 946.75 935.75 942.25 +12.00 11,100 24,181 -459
Apr13 120921 930.50 939.25 928.25 935.00 +11.75 6,440 21,408 -369
May13 120921 926.75 933.25 922.25 929.00 +11.50 4,499 13,390 +598
Jun13 120921 922.00 929.50 918.25 925.25 +11.50 10,692 43,904 +1,899
Jul13 120921 918.50 926.75 918.50 923.75 +11.50 837 10,957 +9
Total Volume and Open Interest 314,848 617,991 +8,765
Ethanol(CBOT)
Sep12 120906 2.515 2.539 2.515 2.539 +0.011 41 89 -74
Oct12 120921 2.260 2.268 2.246 2.260 +0.013 115 806 -33
Nov12 120921 2.275 2.283 2.263 2.272 +0.011 191 1,268 -121
Dec12 120921 2.300 2.301 2.280 2.288 +0.011 149 1,986 -18
Jan13 120921 2.296 2.306 2.291 2.296 +0.008 171 1,146 +14
Feb13 120921 2.300 2.306 2.298 2.304 +0.016 183 875 -13
Mar13 120921 2.327 2.327 2.315 2.320 +0.008 45 1,918 +19
Apr13 120921 2.347 2.347 2.332 2.335 +0.009 24 437 -5
Total Volume and Open Interest 947 11,081 -118
WTI Crude Oil(ICE)
Nov12 120921 92.94 93.84 92.62 92.89 +0.47 88,854 77,774 -5,339
Dec12 120921 93.31 94.13 92.99 93.21 +0.47 29,393 98,423 +1,505
Jan13 120921 93.77 94.46 93.33 93.58 +0.48 9,788 33,651 +1,572
Feb13 120921 94.05 94.77 93.74 93.93 +0.47 5,016 18,152 +595
Mar13 120921 94.31 95.08 94.16 94.21 +0.47 5,894 23,190 +677
Apr13 120921 94.48 95.23 94.36 94.39 +0.46 2,211 10,485 +143
May13 120921 94.50 95.28 94.44 94.46 +0.48 2,477 7,282 +147
Jun13 120921 94.75 95.18 94.27 94.39 +0.51 7,836 44,115 -133
Jul13 120921 94.54 94.54 94.18 94.19 +0.54 1,502 3,474 -108
Aug13 120921 93.92 93.92 93.92 93.92 +0.58 825 4,860 +244
Sep13 120921 93.64 93.64 93.64 93.64 +0.61 905 9,116 +81
Oct13 120921 93.38 93.38 93.38 93.38 +0.63 702 3,782 +222
Nov13 120921 93.17 93.17 93.17 93.17 +0.65 1,030 4,256 -66
Dec13 120921 92.90 93.63 92.59 92.97 +0.67 9,102 70,415 -586
Jan14 120921 92.64 92.64 92.64 92.64 +0.66 64 4,176 +34
Feb14 120921 92.36 92.36 92.36 92.36 +0.65 29 1,752 +0
Total Volume and Open Interest 169,435 506,682 -20,631
US Dollar Index(ICE)
Dec12 120921 79.460 79.520 79.110 79.397 -0.080 19,022 42,036 +2,057
Mar13 120921 79.662 79.662 79.662 79.662 -0.080 0 502 +0
Jun13 120921 79.882 79.882 79.882 79.882 -0.080      
Total Volume and Open Interest 19,022 42,538 +2,057
Australian Dollar(CME)
Dec12 120921 103.57 104.42 103.52 103.77 +0.11 114,548 176,058 +1,701
Mar13 120921 102.86 103.54 102.86 103.01 +0.10 11 95 +9
Jun13 120921 102.29 102.29 102.21 102.29 +0.08 0 10 +0
Total Volume and Open Interest 114,559 176,168 +1,710
British Pound(CME)
Dec12 120921 162.12 163.04 162.08 162.41 +0.29 94,247 152,987 +1,983
Mar13 120921 162.48 162.81 162.07 162.35 +0.28 8 246 -1
Jun13 120921 162.05 162.30 162.01 162.30 +0.29 0 53 +0
Total Volume and Open Interest 94,255 153,287 +1,982
Canadian Dollar(CME)
Dec12 120921 102.20 102.57 102.05 102.16 -0.04 68,611 204,004 -671
Mar13 120921 102.32 102.32 101.93 101.93 -0.04 65 2,158 +40
Jun13 120921 101.79 101.79 101.67 101.67 -0.04 26 557 +5
Sep13 120921 101.51 101.51 101.40 101.40 -0.04 1 157 +1
Total Volume and Open Interest 68,703 206,940 -625
Japanese Yen(CME)
Dec12 120921 127.91 128.12 127.68 128.06 +0.19 141,898 126,517 -2,119
Mar13 120921 128.24 128.24 128.01 128.20 +0.19 79 222 +10
Jun13 120921 128.36 128.36 128.17 128.36 +0.19 0 12 +0
Total Volume and Open Interest 141,977 126,753 -2,109
Swiss Franc(CME)
Dec12 120921 107.33 107.85 107.15 107.40 +0.05 28,846 36,271 -2,169
Mar13 120921 107.57 107.57 107.52 107.57 +0.05 2 8 +2
Jun13 120921 107.77 107.77 107.72 107.77 +0.05 0 3 +0
Total Volume and Open Interest 28,848 36,282 -2,167
EuroFX(CME)
Dec12 120921 129.77 130.59 129.66 130.01 +0.20 264,759 224,808 -8,726
Mar13 120921 130.15 130.67 129.88 130.14 +0.19 117 336 +22
Jun13 120921 130.15 130.28 130.10 130.28 +0.18 1 531 +0
Total Volume and Open Interest 264,878 225,691 -8,703
Mexican Peso(CME)
Oct12 120921 774.75 775.00 774.75 774.75 -0.25      
Nov12 120921 772.75 773.00 772.75 772.75 -0.25      
Total Volume and Open Interest 56,445 220,158 +5,237
Brazilian Real(CME)
Oct12 120921 493.60 494.10 493.25 493.60 -0.40 0 1,602 +0
Nov12 120921 491.45 492.20 491.40 492.20 +0.45 16 34 +10
Dec12 120921 490.00 490.75 490.00 490.75 +0.80 62 1,726 -20
Jan13 120921 488.95 488.95 488.15 488.95 +0.80      
Total Volume and Open Interest 88 16,541 +0
30-Year T-Bonds(CBOT)
Dec12 120921 146~270 147~040 146~100 146~280 +0~050 302,854 542,004 +106
Mar13 120921 145~060 145~210 145~060 145~190 +0~010 5 89 +1
Jun13 120921 144~140 144~140 144~130 144~140 +0~010      
Total Volume and Open Interest 302,859 542,093 -16,356
10-Year T-Notes(CBOT)
Dec12 120921 132~140 132~245 132~080 132~215 +0~085 868,748 1,580,027 -7,201
Mar13 120921 131~295 132~030 131~295 132~030 +0~110 1 2 +0
Jun13 120921 131~080 131~080 131~080 131~080 +0~110      
Total Volume and Open Interest 868,749 1,580,029 -13,506
5-Year T-Notes(CBOT)
Sep12 120921 124~062 124~081 124~062 124~081 +0~015 6,822 20,313 -2,085
Dec12 120921 124~028 124~050 124~021 124~044 +0~016 449,219 1,305,241 +30,979
Mar13 120921 124~022 124~022 124~022 124~022 +0~016 0 23 +0
Total Volume and Open Interest 456,041 1,325,577 +28,894
2 Year T-Notes(CBOT)
Sep12 120921 110~026 110~026 110~026 110~026 unch 2,625 16,235 -569
Dec12 120921 110~026 110~028 110~024 110~026 unch 137,852 940,825 +8,871
Mar13 120921 110~020 110~020 110~020 110~020 unch      
Total Volume and Open Interest 140,477 957,060 +8,302
Eurodollars(CME)
Dec12 120921 99.660 99.680 99.660 99.675 +0.015 100,545 961,099 +7,495
Mar13 120921 99.650 99.665 99.650 99.660 +0.010 118,244 833,124 -9,372
Jun13 120921 99.635 99.645 99.630 99.635 unch 110,999 707,434 +8,570
Sep13 120921 99.620 99.630 99.615 99.620 unch 95,797 669,113 -1,287
Dec13 120921 99.595 99.605 99.590 99.595 unch 77,919 670,386 +358
Mar14 120921 99.570 99.580 99.565 99.575 +0.005 67,636 618,678 +5,895
Jun14 120921 99.530 99.540 99.520 99.535 +0.005 78,640 475,473 +3,802
Sep14 120921 99.480 99.500 99.470 99.490 +0.005 83,747 410,021 +1,175
Dec14 120921 99.420 99.440 99.410 99.435 +0.010 85,605 419,579 +1,766
Mar15 120921 99.365 99.390 99.350 99.380 +0.010 72,014 397,721 -3,755
Jun15 120921 0.981 1.006 0.966 1.001 +0.015 87,994 501,601 +5,396
Sep15 120921 0.871 0.906 0.856 0.896 +0.020 82,781 317,322 +490
Dec15 120921 0.736 0.776 0.721 0.761 +0.020 60,866 254,992 +5,335
Mar16 120921 0.596 0.646 0.581 0.626 +0.020 38,484 177,084 +423
Jun16 120921 0.441 0.491 0.421 0.476 +0.025 31,097 133,599 +1,938
Sep16 120921 0.281 0.331 0.256 0.316 +0.030 35,172 110,383 +2,410
Dec16 120921 0.116 0.161 0.081 0.146 +0.030 22,740 93,357 +2,695
Mar17 120921 6.510 0.011 6.480 6.545 +0.030 13,703 73,658 +1,160
Total Volume and Open Interest 1,298,398 8,018,608 +37,276
30 Day Federal Funds(CBOT)
Sep12 120921 99.853 99.853 99.850 99.853 unch 3,344 65,797 +365
Oct12 120921 99.860 99.860 99.855 99.855 unch 5,468 63,271 +1,140
Nov12 120921 99.865 99.865 99.860 99.860 unch 2,153 51,901 -637
Dec12 120921 99.870 99.875 99.865 99.870 unch 2,248 31,427 +62
Jan13 120921 99.875 99.875 99.870 99.870 unch 473 18,796 -173
Feb13 120921 99.875 99.875 99.865 99.870 +0.005 2,854 19,980 -25
Total Volume and Open Interest 22,218 430,366 +394
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Dec12 120921 99.680 99.680 99.680 99.680 unch      
Mar13 120921 99.710 99.710 99.710 99.710 unch      
Jun13 120921 99.735 99.735 99.735 99.735 unch      
Sep13 120921 99.745 99.745 99.745 99.745 unch      
Dec13 120921 99.755 99.755 99.755 99.755 unch      
Mar14 120921 99.755 99.755 99.755 99.755 unch      
Jun14 120921 99.615 99.615 99.615 99.615 unch      
Sep14 120921 99.475 99.475 99.475 99.475 unch      
Dec14 120921 99.700 99.700 99.700 99.700 unch      
Mar15 120921 99.560 99.560 99.560 99.560 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Dec12 120921 99.68 99.68 99.68 99.68 unch 0 1,013 +0
Mar13 120921 99.71 99.71 99.71 99.71 unch 0 183 +0
Jun13 120921 99.74 99.74 99.74 99.74 unch 0 201 +0
Sep13 120921 99.75 99.75 99.75 99.75 unch 0 305 +0
Dec13 120921 99.75 99.75 99.75 99.75 unch 0 384 +0
Mar14 120921 99.75 99.75 99.75 99.75 unch 0 344 +0
Jun14 120921 99.61 99.61 99.61 99.61 unch      
Sep14 120921 99.47 99.47 99.47 99.47 unch      
Total Volume and Open Interest 0 2,434 +0
Japanese Gov't Bonds(SGX)
Dec12 120921 143.80 143.84 143.64 143.80 -0.01 6,926 18,978 +1,107
Mar13 120921 142.06 142.06 142.06 142.06 -0.01      
Jun13 120921 139.97 139.97 139.97 139.97 -0.01      
Total Volume and Open Interest 6,926 18,978 +1,107
Euro-Bund(EUREX)
Dec12 120921 139.82 140.21 139.60 140.00 -0.21 708,784 811,377 +8,520
Mar13 120921 141.18 141.56 141.11 141.39 -0.24 50 45,221 +24
Jun13 120921 141.39 141.39 141.39 141.39 -0.25      
Total Volume and Open Interest 708,834 856,598 +8,544
Euro-Bobl(EUREX)
Dec12 120921 125.12 125.32 125.06 125.23 -0.04 403,297 723,418 +16,315
Mar13 120921 125.63 125.72 125.61 125.72 -0.07 4,578 14,925 +2,659
Jun13 120921 125.72 125.72 125.72 125.72 -0.07      
Total Volume and Open Interest 407,875 738,343 +18,974
3-Mth Euribor(EUREX)
Sep12 120917 99.753 99.753 99.753 99.753 -0.002 220 2,886 +164
Dec12 120921 99.840 99.840 99.840 99.840 +0.015 24 1,577 +0
Mar13 120921 99.825 99.835 99.825 99.835 +0.015 0 1,065 +0
Total Volume and Open Interest 389 4,832 +343
Long Gilt(LIFFE)
Sep12 120921 120~11 120~15 120~04 120~09 -0~15 124 1,011 +100
Dec12 120921 119~11 119~15 118~30 119~07 -0~15 167,961 319,272 -908
Total Volume and Open Interest 168,085 320,283 -808
3-Mth Short Sterling(LIFFE)
Dec12 120921 99.45 99.45 99.43 99.45 unch 75,973 414,295 +17,360
Mar13 120921 99.46 99.47 99.44 99.46 unch 59,275 341,798 +9,240
Jun13 120921 99.45 99.46 99.43 99.45 unch 46,784 318,438 +9,713
Sep13 120921 99.44 99.45 99.41 99.43 -0.01 54,507 299,416 -3,862
Dec13 120921 99.40 99.41 99.37 99.39 -0.01 63,365 285,027 +16,576
Mar14 120921 99.37 99.38 99.34 99.36 -0.01 37,097 243,893 +6,039
Total Volume and Open Interest 487,240 2,558,708 -212,488
3-Mth Euribor(LIFFE)
Dec12 120921 99.830 99.845 99.820 99.840 +0.015 149,047 518,356 +6,378
Mar13 120921 99.825 99.845 99.810 99.835 +0.015 129,955 465,116 +7,047
Jun13 120921 99.805 99.825 99.790 99.815 +0.010 102,522 436,748 +6,622
Total Volume and Open Interest 1,065,603 3,504,278 +63,659
3-Mth Aus T-Bills(SFE)
Dec12 120921 96.86 96.88 96.77 96.80 -0.06 30,676 163,692 -4,156
Mar13 120921 97.14 97.16 97.03 97.05 -0.07 21,374 147,690 -2,571
Jun13 120921 97.25 97.26 97.11 97.14 -0.08 11,753 114,053 +1,114
Sep13 120921 97.21 97.21 97.09 97.11 -0.07 6,202 64,551 -948
Dec13 120921 97.11 97.11 97.02 97.03 -0.07 4,051 54,916 +287
Mar14 120921 97.02 97.04 96.95 96.96 -0.07 3,681 33,803 +281
Jun14 120921 96.97 96.97 96.88 96.89 -0.06 2,191 15,979 +417
Sep14 120921 96.90 96.90 96.82 96.82 -0.06 1,054 5,679 -515
Dec14 120921 96.74 96.74 96.74 96.74 -0.06 98 1,004 +49
Mar15 120921 96.67 96.67 96.67 96.67 -0.06 0 63 +0
Total Volume and Open Interest 81,080 601,658 -6,042
10-Year Aus T-Bonds(SFE)
Dec12 120921 96.89 96.89 96.78 96.81 -0.06 48,045 359,869 -7,577
Mar13 120921 96.81 96.81 96.81 96.81 -0.21      
Total Volume and Open Interest 48,045 359,869 -7,577
3-Year Aus T-Bonds(SFE)
Dec12 120921 97.51 97.54 97.37 97.41 -0.09 174,385 446,239 -32,099
Mar13 120921 97.41 97.41 97.41 97.41 -0.21      
Total Volume and Open Interest 174,385 446,239 -32,099
Gold(CMX)
Oct12 120921 1768.2 1787.0 1766.8 1775.6 +7.8 7,871 22,576 +347
Dec12 120921 1770.2 1790.0 1769.1 1778.0 +7.8 162,962 333,772 +4,754
Feb13 120921 1772.0 1791.7 1772.0 1780.2 +7.7 3,203 26,213 -113
Apr13 120921 1778.0 1792.7 1777.1 1782.3 +7.7 892 16,600 +82
Jun13 120921 1780.7 1795.6 1780.7 1784.3 +7.7 233 21,532 -74
Aug13 120921 1781.2 1798.0 1781.2 1786.3 +7.7 576 5,531 -120
Oct13 120921 1792.8 1797.8 1786.5 1788.2 +7.7 780 3,430 +324
Dec13 120921 1788.0 1801.3 1786.5 1790.5 +7.7 531 11,497 +46
Feb14 120921 1800.4 1802.8 1790.8 1792.9 +7.8 41 2,534 -1
Apr14 120921 1795.2 1795.2 1795.2 1795.2 +7.8 0 3,610 +0
Jun14 120921 1797.7 1797.7 1797.7 1797.7 +7.8 100 9,398 +25
Total Volume and Open Interest 180,051 481,999 +3,390
Silver(CMX)
Sep12 120921 3487.0 3509.0 3448.0 3456.7 -5.1 83 480 -5
Dec12 120921 3468.0 3526.0 3436.5 3463.8 -4.4 43,836 80,920 -1,068
Mar13 120921 3471.0 3530.0 3448.5 3471.7 -4.3 1,037 9,011 +89
May13 120921 3494.0 3516.5 3455.0 3475.7 -4.3 292 3,896 -94
Jul13 120921 3530.0 3530.0 3478.6 3478.6 -4.4 56 5,338 +31
Sep13 120921 3500.0 3500.0 3481.5 3481.5 -4.4 82 2,383 +41
Dec13 120921 3500.0 3537.5 3470.0 3485.4 -4.4 138 13,589 +13
Total Volume and Open Interest 45,882 126,008 -1,024
Platinum(NYMEX)
Oct12 120921 1627.2 1647.0 1623.8 1637.6 +13.7 12,740 32,127 -2,584
Jan13 120921 1630.9 1650.9 1627.8 1641.6 +13.8 3,177 23,425 +2,108
Apr13 120921 1649.0 1654.0 1639.7 1645.0 +13.9 261 1,308 +251
Jul13 120921 1653.7 1653.7 1646.0 1646.0 +13.9 1 0 +0
Total Volume and Open Interest 16,188 56,888 -230
Palladium(NYMEX)
Sep12 120921 670.05 670.05 670.05 670.05 +10.45 1 18 +0
Dec12 120921 661.15 678.45 661.15 671.55 +10.45 2,791 20,124 +388
Mar13 120921 676.50 678.40 671.50 673.10 +10.45 11 612 +1
Total Volume and Open Interest 3,106 21,066 +689
Copper(CMX)
Sep12 120921 379.45 380.90 379.00 380.35 +3.10 532 2,070 -193
Dec12 120921 377.70 380.95 377.05 378.90 +3.00 47,614 96,638 +580
Mar13 120921 379.05 381.50 377.85 379.70 +2.95 2,464 25,747 +333
May13 120921 380.55 381.50 379.00 380.10 +2.95 254 5,034 +63
Jul13 120921 381.05 381.05 379.80 380.30 +2.95 105 4,376 -13
Total Volume and Open Interest 51,753 149,883 +785
DJIA Index(CBOT)
Dec12 120921 13460 13580 13460 13500 -15 1,956 8,469 +1,207
Mar13 120921 13435 13450 13435 13435 -15 0 5 +0
Jun13 120921 13359 13374 13359 13359 -15      
Sep13 120921 13280 13298 13280 13280        
E-mini DJIA Index(CBOT)
Sep12 120921 13578 13717 13578 13652 +59 27,829 43,696 -3,581
Dec12 120921 13518 13588 13489 13500 -15 104,698 109,924 +5,662
Mar13 120921 13433 13486 13433 13435 -15 10 132 +0
Jun13 120921 13359 13359 13359 13359 -15 1 39 +0
Total Volume and Open Interest 132,538 153,791 +2,081
S & P 500(CME)
Dec12 120921 1454.10 1461.50 1451.00 1451.90 -1.90 25,885 184,619 +10,786
Mar13 120921 1445.10 1453.00 1445.00 1445.10 -1.90 223 1,386 -189
Jun13 120921 1438.10 1446.00 1438.00 1438.10 -1.90 0 456 +0
Sep13 120921 1432.10 1440.00 1432.00 1432.10 -1.90      
Total Volume and Open Interest 58,502 262,642 +3,498
S & P 500 E-Mini(Globex)
Dec12 120921 1454.25 1462.25 1450.50 1452.00 -1.75 1,658,342 2,658,786 +230,287
Mar13 120921 1448.75 1455.00 1444.00 1445.00 -2.00 1,797 6,326 +490
Total Volume and Open Interest 2,118,109 3,628,375 +43,969
NASDAQ 100(CME)
Dec12 120921 2854.50 2872.00 2852.00 2852.50 -0.80 500 4,560 +129
Mar13 120921 2847.00 2860.00 2847.00 2847.00 -0.80      
Jun13 120921 2841.50 2842.30 2841.50 2841.50 -0.80      
Total Volume and Open Interest 3,515 27,162 -63
NASDAQ 100 E-Mini(Globex)
Dec12 120921 2854.30 2871.80 2852.30 2852.50 -0.80 219,652 389,325 +38,546
Mar13 120921 2847.00 2847.00 2847.00 2847.00 -0.80 0 3 +0
Total Volume and Open Interest 280,783 617,317 +19,487
S & P Midcap 400(CME)
Dec12 120921 1006.30 1011.00 1003.00 1003.00 -1.10 6 318 +4
Mar13 120921 1001.00 1002.10 1001.00 1001.00 -1.10      
Jun13 120921 998.90 1000.00 998.90 998.90 -1.10      
Total Volume and Open Interest 10 4,300 +4
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec12 120921 9050 9100 9030 9055 +15 6,061 21,586 -25
Mar13 120921 9055 9055 9040 9055 +15      
Total Volume and Open Interest 6,061 21,586 -25
Nikkei 225(SGX)
Dec12 120921 8975 9095 8975 9055 +55 121,111 209,505 +11,715
Mar13 120921 9045 9045 9045 9045 +60 59 464 +54
Jun13 120921 8965 8965 8965 8965 +55 0 1,205 +0
Total Volume and Open Interest 122,721 232,818 +12,487
CAC 40(EURONEXT)
Sep12 120921 3535.0 3541.0 3504.5 3536.0 +25.5 166,092 245,037 -95,827
Oct12 120921 3526.0 3530.0 3492.0 3520.5 +22.0 114,458 257,486 +85,595
Nov12 120921 3522.0 3525.5 3495.5 3518.5 +21.5 45 3 +0
Total Volume and Open Interest 283,582 527,272 -4,681
Hang Seng Index(HKFE)
Sep12 120921 20740 20851 20700 20715 +80 77,377 107,866 -1,438
Oct12 120921 20713 20828 20680 20698 +84 4,531 9,083 +2,500
Total Volume and Open Interest 83,479 125,637 +1,957
DAX(EUREX)
Sep12 120921 7426.0 7476.0 7391.0 7476.0 +93.0 182,784 70,169 -26,424
Dec12 120921 7427.0 7483.5 7394.5 7456.5 +69.5 94,761 131,772 +36,415
Mar13 120921 7434.0 7475.0 7409.0 7460.0 +70.0 7,131 2,993 +1,041
Total Volume and Open Interest 284,676 204,934 +11,032
FT-SE 100(EURONEXT)
Sep12 120921 5870.00 5894.00 5835.00 5838.00 -15.50 146,666 132,093 -140,181
Dec12 120921 5842.00 5867.50 5805.50 5833.00 +7.00 107,645 544,192 +146,454
Mar13 120921 5801.00 5808.00 5779.50 5790.50 +7.50 15 315 +91
Total Volume and Open Interest 254,326 676,600 +6,364
SPI 200(SFE)
Sep12 120920 4417.0 4425.0 4390.0 4396.0 -19.0 124,957 223,685 -30,135
Dec12 120921 4397.0 4430.0 4390.0 4410.0 +5.0 35,335 239,412 -203
Mar13 120921 4376.0 4376.0 4376.0 4376.0 +5.0 97 1,569 +86
Total Volume and Open Interest 49,098 378,541 -91,107
GSCI(CME)
Oct12 120921 664.75 665.75 663.25 663.25 +4.75 220 9,535 -26
Nov12 120921 663.25 666.00 663.25 663.25 +4.75      
Dec12 120921 665.25 668.00 665.25 665.25 +4.75      
Total Volume and Open Interest 220 9,535 -26
Reuters CCI(ICE)
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Newsflash

Amid explosive interest in China, MRCI will now update charts of the Shanghai and Shenzen stock indices daily! http://www.mrci.com/client/hilite/hl001.php