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 Mon September 24, 2012
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov12 120924 1621.75 1626.00 1590.25 1610.00 -11.75 190,026 342,998 -502
Jan13 120924 1622.00 1625.75 1591.00 1611.00 -11.00 50,628 102,458 +2,473
Mar13 120924 1580.00 1583.75 1552.00 1572.25 -7.25 18,461 96,220 +930
May13 120924 1528.25 1529.00 1500.00 1520.25 -5.75 10,014 86,803 -51
Jul13 120924 1505.50 1507.25 1481.00 1500.00 -7.25 7,635 66,079 -762
Aug13 120924 1479.75 1483.75 1455.75 1473.00 -6.75 181 1,075 +2
Sep13 120924 1405.00 1417.50 1399.75 1412.75 -4.75 105 1,246 +38
Nov13 120924 1354.00 1356.00 1335.00 1352.25 -1.75 4,669 34,244 +1,237
Jan14 120924 1346.25 1357.50 1346.25 1355.75 -1.75 7 343 +6
Mar14 120924 1355.00 1357.00 1355.00 1355.00 -2.00 0 96 +0
May14 120924 1356.00 1359.50 1352.00 1355.50 -1.75 0 105 +0
Jul14 120924 1357.25 1359.00 1357.25 1357.25 -1.75 0 57 +0
Aug14 120924 1352.00 1353.75 1352.00 1352.00 -1.75      
Sep14 120924 1342.25 1344.00 1342.25 1342.25 -1.75      
Total Volume and Open Interest 281,729 733,499 +3,372
Soybean Meal(CBOT)
Oct12 120924 485.10 485.40 476.60 481.60 -2.90 15,768 27,549 -1,970
Dec12 120924 486.40 487.80 477.10 484.20 -1.80 64,515 109,365 -2,861
Jan13 120924 482.70 484.50 474.60 481.60 -1.10 5,811 22,128 -41
Mar13 120924 466.50 466.80 458.00 465.20 +0.20 4,523 19,463 +617
May13 120924 439.10 442.60 433.90 441.10 +0.70 2,963 24,911 +145
Jul13 120924 431.80 435.00 426.30 432.90 -0.70 2,726 16,963 -398
Aug13 120924 422.80 423.80 422.80 423.50 -0.30 212 1,190 -70
Sep13 120924 406.00 408.00 404.10 405.60 +1.50 134 1,182 -24
Oct13 120924 386.50 387.00 381.70 386.00 +0.70 155 2,812 +86
Dec13 120924 380.30 385.80 379.60 383.90 +1.00 340 6,742 +189
Total Volume and Open Interest 97,147 233,178 -4,327
Soybean Oil(CBOT)
Oct12 120924 54.46 54.60 52.89 53.76 -0.69 18,939 26,699 -4,744
Dec12 120924 54.83 55.07 53.32 54.17 -0.66 73,401 159,187 -607
Jan13 120924 55.12 55.25 53.62 54.46 -0.67 8,149 37,633 +244
Mar13 120924 55.53 55.65 54.00 54.81 -0.68 5,161 30,518 +329
May13 120924 55.19 55.48 54.00 54.85 -0.63 3,324 18,846 +337
Jul13 120924 55.05 55.05 53.90 54.75 -0.58 2,809 15,991 +71
Aug13 120924 54.00 54.88 54.00 54.35 -0.53 241 1,954 -1
Sep13 120924 53.00 54.03 53.00 53.55 -0.48 162 1,956 +82
Oct13 120924 52.06 52.53 51.85 52.26 -0.27 421 3,026 +127
Dec13 120924 51.70 52.22 51.16 51.92 -0.30 635 7,728 +263
Total Volume and Open Interest 113,284 304,373 -3,873
Canola(WCE)
Nov12 120924 612.2 616.3 605.3 611.4 -1.5 14,324 116,088 -2,258
Jan13 120924 615.0 616.9 608.5 614.9 -1.3 3,533 67,957 +638
Mar13 120924 614.7 614.7 607.8 614.3 -1.4 1,586 17,821 -1,207
May13 120924 604.3 606.4 601.0 605.4 -1.3 411 19,557 +0
Jul13 120924 597.3 598.2 590.8 596.9 -2.0 208 4,176 +30
Total Volume and Open Interest 20,135 230,130 -2,763
Corn(CBOT)
Dec12 120924 746.75 751.25 736.25 744.75 -3.50 161,680 648,157 -5,353
Mar13 120924 749.50 754.00 740.25 748.75 -2.25 36,056 224,528 +4,473
May13 120924 748.25 751.50 739.25 747.25 -2.50 10,890 71,837 +1,185
Jul13 120924 741.25 744.00 732.50 740.25 -2.00 10,931 110,713 +536
Sep13 120924 666.50 667.25 658.00 662.50 -2.50 772 18,493 -8
Dec13 120924 639.25 641.75 631.50 638.25 -1.25 5,533 95,344 +113
Mar14 120924 647.25 647.25 640.50 645.50 -1.50 205 1,959 +50
May14 120924 648.00 651.75 647.50 651.75 -2.00 218 720 +155
Jul14 120924 653.00 654.25 650.50 652.25 -2.00 112 1,053 -12
Sep14 120924 610.00 610.00 610.00 610.00 unch 2 73 -2
Total Volume and Open Interest 226,586 1,179,149 +1,231
Wheat(CBOT)
Dec12 120924 897.50 907.25 883.25 892.00 -5.25 62,662 250,071 -1,890
Mar13 120924 908.00 916.75 894.25 903.75 -4.25 12,133 81,016 +267
May13 120924 907.00 913.75 892.25 904.25 -1.25 2,928 21,632 +142
Jul13 120924 870.00 875.25 855.25 864.50 -7.00 3,691 59,178 +693
Sep13 120924 869.00 872.50 858.25 864.50 -7.50 83 2,246 +12
Dec13 120924 876.00 882.25 863.00 870.50 -8.25 1,289 35,025 +469
Total Volume and Open Interest 82,813 452,305 -289
Wheat(KCBT)
Dec12 120924 925.50 933.50 907.25 913.25 -13.00 9,423 102,763 +760
Mar13 120924 937.50 944.50 919.50 925.50 -12.00 1,757 27,049 +572
May13 120924 937.75 937.75 918.25 924.50 -11.25 208 9,734 +42
Jul13 120924 898.25 901.50 881.75 886.50 -14.25 504 15,489 +102
Sep13 120924 891.50 891.75 883.00 888.00 -13.00 81 1,165 +27
Dec13 120924 893.00 898.00 888.00 893.00 -12.50 64 968 +43
Total Volume and Open Interest 12,038 157,404 +1,546
Wheat(MGE)
Dec12 120924 957.00 964.00 940.25 950.50 -7.25 2,219 26,708 +607
Mar13 120924 965.25 972.50 949.00 958.00 -7.25 332 7,786 +0
May13 120924 966.25 970.00 955.75 963.75 -7.75 109 2,756 +14
Jul13 120924 971.00 971.00 954.25 961.50 -6.75 90 1,740 +29
Sep13 120924 940.00 941.00 929.00 936.00 -4.00 24 2,586 -5
Total Volume and Open Interest 2,792 42,021 +650
Oats(CBOT)
Dec12 120924 376.00 376.50 370.00 376.50 +0.50 522 9,791 +73
Mar13 120924 380.00 382.25 378.75 382.25 +1.25 90 1,394 +44
May13 120924 383.25 383.25 381.00 383.25 +2.25 11 64 +8
Jul13 120924 381.50 381.50 379.25 381.50 +2.25 0 9 +0
Total Volume and Open Interest 623 11,271 +125
Rough Rice(CBOT)
Nov12 120924 15.24 15.30 15.12 15.19 -0.05 420 12,240 -62
Jan13 120924 15.54 15.55 15.45 15.49 -0.06 186 1,721 +25
Mar13 120924 15.78 15.85 15.77 15.77 -0.03 3 191 +1
May13 120924 15.98 16.00 15.98 15.98 -0.02 0 12 +0
Total Volume and Open Interest 609 14,187 -36
Live Cattle(CME)
Oct12 120924 126.000 126.050 125.100 125.300 -0.235 15,143 49,265 -5,169
Dec12 120924 128.750 128.950 128.200 128.400 -0.085 18,793 124,619 +783
Feb13 120924 132.130 132.450 131.575 131.685 -0.250 5,858 51,536 +1,314
Apr13 120924 136.100 136.200 135.300 135.435 -0.300 4,239 42,166 +1,435
Jun13 120924 132.325 132.700 131.900 132.200 -0.200 1,367 17,037 +50
Aug13 120924 132.880 132.880 132.200 132.500 +0.100 226 6,118 +86
Total Volume and Open Interest 45,817 292,988 -1,420
Feeder Cattle(CME)
Sep12 120924 143.985 144.035 143.685 143.785 -0.015 659 2,387 -316
Oct12 120924 147.535 147.950 147.050 147.400 +0.165 2,817 10,031 -280
Nov12 120924 148.880 149.450 148.485 148.800 +0.100 3,208 10,574 +677
Jan13 120924 151.200 151.550 150.935 151.325 +0.445 788 5,810 +95
Mar13 120924 153.500 154.000 153.300 154.000 +0.565 172 2,499 +49
Apr13 120924 154.100 155.050 154.100 154.900 +0.800 55 895 +10
May13 120924 155.950 156.185 155.550 156.185 +0.885 76 1,226 +17
Total Volume and Open Interest 7,814 33,626 +283
Lean Hogs(CME)
Oct12 120924 75.650 76.750 75.475 76.500 +0.700 15,339 38,479 -2,901
Dec12 120924 74.725 75.635 74.500 75.350 +0.375 20,339 105,721 +133
Feb13 120924 80.975 81.450 80.850 81.285 +0.085 5,166 40,036 -206
Apr13 120924 87.650 87.785 87.200 87.535 -0.165 2,882 24,191 -674
May13 120924 95.180 95.650 95.050 95.650 +0.100 18 1,030 +2
Jun13 120924 97.680 98.250 97.500 98.180 +0.080 1,156 17,047 -266
Jul13 120924 97.400 97.900 97.000 97.730 +0.280 62 3,970 -5
Aug13 120924 96.885 97.000 96.680 96.900 -0.100 29 3,251 -6
Total Volume and Open Interest 45,000 236,470 -3,920
Class III Milk(CME)
Sep12 120924 18.94 18.95 18.92 18.95 +0.02 45 4,736 +108
Oct12 120924 20.21 20.40 20.12 20.14 -0.07 606 5,132 +40
Nov12 120924 20.49 20.57 20.20 20.31 -0.18 640 4,767 +225
Dec12 120924 19.97 19.98 19.72 19.76 -0.21 154 3,837 +68
Jan13 120924 19.75 19.75 19.47 19.47 -0.23 68 1,565 +10
Total Volume and Open Interest 1,721 27,286 +503
Cocoa(ICE)
Dec12 120924 2526 2530 2441 2446 -75 9,041 100,023 -650
Mar13 120924 2538 2542 2456 2460 -74 2,809 43,244 +204
May13 120924 2528 2528 2468 2470 -72 515 20,926 -11
Jul13 120924 2528 2528 2481 2483 -68 404 13,130 +172
Sep13 120924 2523 2523 2493 2493 -64 29 5,296 -2
Dec13 120924 2540 2540 2499 2499 -64 18 6,622 +11
Mar14 120924 2530 2530 2504 2504 -66 8 8,622 +0
Total Volume and Open Interest 12,834 202,226 -270
Coffee "C"(ICE)
Dec12 120924 171.80 172.75 167.65 172.30 -1.00 17,860 83,784 -1,294
Mar13 120924 176.75 176.80 171.90 176.35 -1.05 8,945 37,319 +2,785
May13 120924 179.95 179.95 174.65 179.15 -1.00 2,790 10,198 -366
Jul13 120924 182.65 182.65 177.35 181.85 -1.00 939 6,146 +207
Sep13 120924 185.50 185.50 180.00 184.50 -1.00 381 2,504 +70
Dec13 120924 188.80 188.80 186.45 188.25 -1.00 212 2,163 +81
Total Volume and Open Interest 31,134 142,730 +1,478
Orange Juice(ICE)
Nov12 120924 124.50 124.50 117.60 118.30 -6.55 1,055 16,544 -389
Jan13 120924 123.35 123.35 117.60 117.90 -6.45 113 3,309 +55
Mar13 120924 124.50 124.50 119.75 119.90 -6.10 25 2,158 -6
May13 120924 123.80 123.80 121.55 121.55 -6.00 19 780 +19
Jul13 120924 126.75 126.75 123.25 123.25 -6.05 0 20 +0
Sep13 120924 124.50 124.50 124.50 124.50 -5.70 0 13 +0
Total Volume and Open Interest 1,212 22,824 -321
Sugar #11(ICE)
Oct12 120924 19.38 19.62 19.21 19.50 +0.12 34,227 84,493 -9,037
Mar13 120924 20.08 20.38 19.89 20.27 +0.20 46,038 342,475 +6,979
May13 120924 20.18 20.46 20.00 20.36 +0.17 13,429 76,198 +3,992
Jul13 120924 20.27 20.51 20.04 20.39 +0.13 8,023 89,065 +1,167
Oct13 120924 20.43 20.78 20.33 20.65 +0.13 4,918 48,995 -1,118
Mar14 120924 20.85 21.15 20.76 21.06 +0.12 4,617 29,041 -145
May14 120924 20.98 21.11 20.97 21.00 +0.11 1,347 9,726 +228
Jul14 120924 20.95 20.99 20.95 20.98 +0.11 497 6,174 +167
Total Volume and Open Interest 113,609 698,461 +2,378
London Cocoa(LCE)
Dec12 120924 1623 1624 1577 1583 -43 7,520 75,953 -101
Mar13 120924 1609 1611 1568 1575 -38 4,052 63,676 +409
May13 120924 1615 1616 1576 1582 -36 1,102 24,994 +232
Jul13 120924 1620 1620 1581 1588 -35 437 14,487 +91
Sep13 120924 1620 1622 1586 1593 -34 266 9,898 +6
Dec13 120924 1605 1607 1580 1584 -34 245 8,039 +0
Mar14 120924 1610 1611 1586 1586 -29 0 5,280 +0
Total Volume and Open Interest 13,622 206,578 +637
London Sugar(LCE)
Dec12 120924 559.30 569.00 557.30 567.80 +6.90 1,206 27,649 +875
Mar13 120924 552.50 560.20 550.20 559.40 +5.60 2,042 28,766 -110
May13 120924 555.20 562.00 552.30 560.70 +5.00 338 8,079 -39
Aug13 120924 551.70 559.80 550.30 558.40 +4.30 154 3,705 -36
Oct13 120924 550.50 558.80 550.50 557.40 +4.60 83 2,790 -2
Total Volume and Open Interest 3,862 72,793 +685
Cotton(ICE)
Oct12 120924 72.00 72.25 71.01 71.01 -0.99 20 69 -20
Dec12 120924 73.50 73.67 72.43 72.50 -0.75 10,525 118,821 -542
Mar13 120924 74.48 74.55 73.45 73.50 -0.73 1,142 43,397 +87
May13 120924 75.06 75.08 74.54 74.57 -0.68 185 6,958 -38
Jul13 120924 75.85 75.95 75.32 75.32 -0.90 15 8,214 +1
Oct13 120924 77.01 77.01 77.01 77.01 -0.85 0 4 +0
Total Volume and Open Interest 11,900 181,624 -509
Lumber(CME)
Nov12 120924 278.5 279.4 274.7 275.4 -2.6 507 5,787 -87
Jan13 120924 291.3 292.4 287.7 288.8 -3.5 98 1,778 +40
Mar13 120924 301.9 301.9 296.8 298.8 -0.8 43 510 +4
May13 120924 307.7 307.9 307.7 307.7 -0.1 22 51 +17
Total Volume and Open Interest 670 8,127 -26
Crude Oil(NYM)
Nov12 120924 93.18 93.18 91.06 91.93 -0.96 244,553 338,798 -9,140
Dec12 120924 93.31 93.31 91.38 92.25 -0.96 73,713 204,309 +68
Jan13 120924 93.68 93.68 91.76 92.62 -0.96 23,521 115,092 +1,613
Feb13 120924 93.90 93.97 92.17 93.00 -0.93 16,860 64,488 +70
Mar13 120924 94.22 94.22 92.45 93.30 -0.91 17,624 64,221 +321
Apr13 120924 93.77 93.77 92.72 93.49 -0.90 6,531 32,952 +1,178
May13 120924 93.73 93.80 92.85 93.59 -0.87 3,523 24,324 +118
Jun13 120924 93.71 94.47 92.74 93.56 -0.83 24,030 104,687 -320
Jul13 120924 92.89 93.45 92.75 93.41 -0.78 2,732 30,210 +102
Aug13 120924 92.99 93.27 92.47 93.20 -0.72 2,549 21,729 +25
Sep13 120924 93.35 93.35 92.35 92.97 -0.67 8,064 34,130 +709
Oct13 120924 92.12 92.77 92.12 92.74 -0.64 3,175 19,768 +781
Nov13 120924 92.56 92.56 92.56 92.56 -0.61 3,466 25,482 +1,354
Dec13 120924 93.13 93.13 91.60 92.38 -0.59 31,076 168,342 -792
Jan14 120924 92.08 92.08 92.08 92.08 -0.56 1,112 25,127 +604
Feb14 120924 91.82 91.82 91.82 91.82 -0.54 1,347 8,950 +805
Total Volume and Open Interest 481,194 1,572,532 -21,181
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 120924 93.150 93.175 91.075 91.925 -0.975 8,336 3,899 -79
Dec12 120924 93.400 93.425 91.400 92.250 -0.950 301 4,262 -11
Jan13 120924 92.325 92.625 92.000 92.625 -0.950 87 1,678 -36
Feb13 120924 93.000 93.000 93.000 93.000 -0.925 18 75 +2
Mar13 120924 93.000 93.300 92.650 93.300 -0.900 1 10 +1
Apr13 120924 93.500 93.500 93.500 93.500 -0.900 1 5 +1
May13 120924 93.600 93.600 93.600 93.600 -0.850 0 3 +0
Jun13 120924 93.550 93.550 92.925 93.550 -0.850 0 38 +0
Total Volume and Open Interest 8,744 10,118 -122
Heating Oil(NYM)
Oct12 120924 312.52 312.60 307.36 309.87 -2.20 44,322 52,454 -7,871
Nov12 120924 311.91 312.25 307.26 309.61 -2.16 61,605 77,237 +6,378
Dec12 120924 310.92 310.92 306.16 308.31 -2.45 27,874 55,282 -1,409
Jan13 120924 309.50 309.52 304.96 306.92 -2.67 15,506 34,838 -292
Feb13 120924 307.70 307.70 303.05 304.96 -2.77 7,807 15,060 -66
Mar13 120924 302.29 303.17 300.98 302.33 -2.79 7,060 20,921 +260
Apr13 120924 298.91 299.34 297.75 299.21 -2.78 4,121 24,810 -150
May13 120924 300.81 300.81 298.98 300.22 -2.69 3,345 12,385 +298
Jun13 120924 297.98 298.05 296.31 297.90 -2.59 3,884 12,755 -38
Jul13 120924 295.99 296.77 294.65 296.77 -2.50 151 3,019 +4
Aug13 120924 294.50 296.02 294.50 296.02 -2.40 155 1,652 +47
Sep13 120924 294.00 295.50 294.00 295.50 -2.29 1,242 2,828 +532
Oct13 120924 295.25 295.41 295.25 295.41 -2.20 202 980 +117
Nov13 120924 295.29 295.29 295.29 295.29 -2.12 132 1,188 +50
Total Volume and Open Interest 179,536 322,019 -1,990
Gasoline(NYMEX)
Oct12 120924 294.25 294.65 289.94 291.76 -2.49 47,879 43,063 -7,331
Nov12 120924 281.96 282.40 277.29 278.77 -3.18 64,366 108,083 +7,958
Dec12 120924 274.41 274.89 269.42 270.74 -3.47 28,140 55,632 +2,121
Jan13 120924 271.09 271.34 265.79 267.15 -3.63 9,155 29,737 -384
Feb13 120924 268.48 268.48 265.28 266.42 -3.75 5,917 12,099 +378
Mar13 120924 270.60 270.77 266.21 267.39 -3.71 3,614 12,907 +206
Apr13 120924 281.50 282.50 280.39 281.56 -3.71 2,044 8,809 +528
May13 120924 281.23 281.50 279.75 280.32 -3.71 1,054 4,829 +489
Jun13 120924 279.01 279.01 277.10 277.67 -3.73 2,274 6,523 -317
Jul13 120924 274.47 274.47 274.47 274.47 -3.78 292 1,219 -27
Total Volume and Open Interest 165,095 296,366 +3,627
e-miNY RBOB Gasoline(NYM)
Oct12 120924 291.80 291.80 291.70 291.80 -2.50 0 1 +0
Nov12 120924 278.80 278.80 278.77 278.80 -3.20      
Dec12 120924 270.70 270.74 270.70 270.70 -3.50      
Jan13 120924 267.20 267.20 267.15 267.20 -3.60      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Oct12 120924 2.900 2.903 2.814 2.837 -0.048 161,154 55,386 -27,448
Nov12 120924 3.078 3.083 3.000 3.033 -0.038 96,640 261,871 +1,507
Dec12 120924 3.356 3.361 3.285 3.325 -0.031 31,660 114,362 +71
Jan13 120924 3.508 3.510 3.438 3.484 -0.025 36,690 180,358 +210
Feb13 120924 3.533 3.538 3.469 3.514 -0.022 10,306 34,439 +628
Mar13 120924 3.497 3.529 3.458 3.501 -0.019 10,017 69,789 +2,228
Apr13 120924 3.489 3.520 3.453 3.497 -0.017 10,825 74,402 +924
May13 120924 3.505 3.559 3.494 3.537 -0.017 2,267 27,347 -504
Jun13 120924 3.591 3.602 3.539 3.581 -0.017 1,784 15,180 -486
Jul13 120924 3.619 3.645 3.587 3.625 -0.017 766 18,601 +69
Aug13 120924 3.637 3.667 3.616 3.648 -0.016 930 13,187 +358
Sep13 120924 3.644 3.668 3.615 3.650 -0.017 949 10,955 -56
Oct13 120924 3.707 3.707 3.649 3.685 -0.017 6,496 51,541 -184
Nov13 120924 3.780 3.807 3.763 3.792 -0.016 533 23,054 +25
Dec13 120924 3.981 4.010 3.959 3.996 -0.015 336 20,466 +1
Jan14 120924 4.074 4.113 4.062 4.099 -0.014 1,332 35,773 +93
Total Volume and Open Interest 374,958 1,074,627 -21,363
Brent Crude Oil(ICE)
Nov12 120924 111.50 111.56 108.78 109.81 -1.61 250,449 229,950 +6,470
Dec12 120924 110.62 110.62 108.18 109.16 -1.46 206,157 222,062 -2,552
Jan13 120924 109.97 109.97 107.67 108.63 -1.35 67,810 98,377 -3,548
Feb13 120924 109.34 109.34 107.20 108.09 -1.28 36,042 47,603 +2,738
Mar13 120924 108.58 108.58 106.64 107.55 -1.24 40,665 51,134 +1,677
Apr13 120924 107.99 107.99 106.17 107.02 -1.20 16,065 23,050 +694
May13 120924 106.88 106.89 105.65 106.49 -1.15 13,242 22,225 +142
Jun13 120924 106.29 106.32 105.05 105.94 -1.11 45,212 72,214 -3
Jul13 120924 105.19 105.56 104.80 105.44 -1.04 10,363 27,220 +502
Aug13 120924 104.93 104.93 104.93 104.93 -0.99 7,380 31,330 -323
Sep13 120924 104.42 104.42 104.42 104.42 -0.94 11,903 31,455 -46
Oct13 120924 103.90 103.96 103.90 103.96 -0.90 6,696 32,086 +505
Nov13 120924 103.57 103.57 103.57 103.57 -0.85 4,901 20,894 -62
Dec13 120924 103.21 103.37 102.31 103.18 -0.81 51,329 101,220 -1,220
Total Volume and Open Interest 798,373 1,194,646 +7,029
Gas Oil(ICE)
Oct12 120924 977.50 980.50 963.00 966.25 -8.50 77,133 102,684 -12,562
Nov12 120924 974.00 974.00 957.00 960.50 -8.75 91,406 124,532 +5,331
Dec12 120924 962.75 962.75 948.75 952.50 -9.00 90,052 99,876 +3,549
Jan13 120924 954.00 954.25 943.00 946.50 -9.25 31,889 55,560 +4,066
Feb13 120924 947.25 947.50 936.75 940.25 -9.50 15,459 30,821 -1,024
Mar13 120924 937.75 939.50 929.50 932.75 -9.50 11,487 24,940 +759
Apr13 120924 932.00 932.00 924.00 925.75 -9.25 5,130 22,177 +769
May13 120924 926.00 926.00 919.50 920.00 -9.00 3,841 13,660 +270
Jun13 120924 921.75 922.25 914.75 916.50 -8.75 11,640 44,173 +269
Jul13 120924 920.25 920.25 915.00 915.00 -8.75 1,538 11,049 +92
Total Volume and Open Interest 351,521 620,960 +2,969
Ethanol(CBOT)
Sep12 120906 2.515 2.539 2.515 2.539 +0.011 41 89 -74
Oct12 120924 2.262 2.262 2.235 2.251 -0.009 190 755 -51
Nov12 120924 2.270 2.270 2.249 2.267 -0.005 257 1,240 -28
Dec12 120924 2.282 2.283 2.263 2.278 -0.010 254 2,053 +67
Jan13 120924 2.296 2.296 2.275 2.284 -0.012 105 1,165 +19
Feb13 120924 2.289 2.294 2.283 2.291 -0.013 206 840 -35
Mar13 120924 2.299 2.310 2.299 2.305 -0.015 146 1,918 +0
Apr13 120924 2.321 2.325 2.315 2.320 -0.015 57 459 +22
Total Volume and Open Interest 1,378 11,107 +26
WTI Crude Oil(ICE)
Nov12 120924 93.06 93.06 91.07 91.93 -0.96 55,125 72,149 -5,625
Dec12 120924 92.85 92.88 91.41 92.25 -0.96 29,106 99,387 +964
Jan13 120924 92.58 93.06 91.84 92.62 -0.96 6,830 34,128 +477
Feb13 120924 93.26 93.44 92.20 93.00 -0.93 4,485 18,126 -26
Mar13 120924 93.33 93.40 92.50 93.30 -0.91 7,666 23,259 +69
Apr13 120924 93.30 93.59 92.75 93.49 -0.90 2,706 10,663 +178
May13 120924 93.17 93.69 93.00 93.59 -0.87 1,502 7,213 -69
Jun13 120924 93.60 93.66 92.92 93.56 -0.83 4,933 44,062 -53
Jul13 120924 93.50 93.50 93.41 93.41 -0.78 710 3,530 +56
Aug13 120924 93.20 93.20 93.20 93.20 -0.72 867 5,051 +191
Sep13 120924 92.97 92.97 92.97 92.97 -0.67 1,039 9,162 +46
Oct13 120924 92.74 92.74 92.74 92.74 -0.64 652 4,095 +313
Nov13 120924 92.56 92.56 92.56 92.56 -0.61 547 4,363 +107
Dec13 120924 92.05 92.42 91.78 92.38 -0.59 8,397 69,489 -926
Jan14 120924 92.08 92.08 92.08 92.08 -0.56 152 4,259 +83
Feb14 120924 91.82 91.82 91.82 91.82 -0.54 0 1,752 +0
Total Volume and Open Interest 126,252 502,472 -4,210
US Dollar Index(ICE)
Dec12 120924 79.420 79.825 79.420 79.577 +0.180 27,154 42,400 +364
Mar13 120924 79.800 79.802 79.800 79.802 +0.140 2 501 -1
Jun13 120924 80.022 80.022 80.022 80.022 +0.140      
Total Volume and Open Interest 27,156 42,901 +363
Australian Dollar(CME)
Dec12 120924 103.77 103.78 103.11 103.55 -0.22 131,091 173,445 -2,613
Mar13 120924 102.70 103.01 102.70 102.80 -0.21 5 96 +1
Jun13 120924 102.11 102.29 102.11 102.11 -0.18 0 10 +0
Total Volume and Open Interest 131,096 173,556 -2,612
British Pound(CME)
Dec12 120924 162.43 162.44 161.76 162.25 -0.16 105,941 163,069 +10,082
Mar13 120924 161.85 162.35 161.72 162.20 -0.15 29 256 +10
Jun13 120924 162.13 162.30 162.09 162.13 -0.17 0 53 +0
Total Volume and Open Interest 105,970 163,379 +10,092
Canadian Dollar(CME)
Dec12 120924 102.23 102.23 101.66 102.01 -0.15 79,391 202,550 -1,454
Mar13 120924 101.70 101.93 101.55 101.79 -0.14 106 2,237 +79
Jun13 120924 101.54 101.67 101.54 101.54 -0.13 7 558 +1
Sep13 120924 101.29 101.40 101.29 101.29 -0.11 0 157 +0
Total Volume and Open Interest 79,504 205,566 -1,374
Japanese Yen(CME)
Dec12 120924 128.07 128.63 128.02 128.57 +0.51 84,439 126,642 +125
Mar13 120924 128.51 128.71 128.20 128.71 +0.51 4 222 +0
Jun13 120924 128.79 128.87 128.36 128.87 +0.51 0 12 +0
Total Volume and Open Interest 84,443 126,878 +125
Swiss Franc(CME)
Dec12 120924 107.31 107.40 106.61 107.02 -0.38 29,389 36,269 -2
Mar13 120924 106.86 107.57 106.86 107.19 -0.38 5 8 +0
Jun13 120924 107.38 107.77 107.38 107.38 -0.39 0 3 +0
Total Volume and Open Interest 29,394 36,280 -2
EuroFX(CME)
Dec12 120924 129.88 129.91 129.02 129.47 -0.54 277,597 219,908 -4,900
Mar13 120924 129.85 130.14 129.22 129.60 -0.54 168 362 +26
Jun13 120924 129.74 130.28 129.74 129.74 -0.54 0 531 +0
Total Volume and Open Interest 277,767 220,816 -4,875
Mexican Peso(CME)
Oct12 120924 772.50 774.75 772.50 772.50 -2.25      
Nov12 120924 770.50 772.75 770.50 770.50 -2.25      
Total Volume and Open Interest 35,231 219,958 -200
Brazilian Real(CME)
Oct12 120924 492.95 493.90 492.60 493.40 -0.20 136 1,478 -124
Nov12 120924 491.45 491.45 491.00 491.30 -0.90 20 44 +10
Dec12 120924 490.80 490.80 489.50 490.60 -0.15 108 1,792 +66
Jan13 120924 488.80 488.95 488.80 488.80 -0.15      
Total Volume and Open Interest 2,764 18,993 +2,452
30-Year T-Bonds(CBOT)
Dec12 120924 146~310 147~280 146~290 147~190 +0~230 338,321 544,847 +2,843
Mar13 120924 146~050 146~090 145~190 146~090 +0~220 4 88 -1
Jun13 120924 145~040 145~040 144~140 145~040 +0~220      
Total Volume and Open Interest 338,325 544,935 +2,842
10-Year T-Notes(CBOT)
Dec12 120924 132~225 133~015 132~205 132~295 +0~080 923,448 1,592,712 +12,685
Mar13 120924 132~100 132~100 132~030 132~100 +0~070 61 63 +61
Jun13 120924 131~150 131~150 131~080 131~150 +0~070      
Total Volume and Open Interest 923,509 1,592,775 +12,746
5-Year T-Notes(CBOT)
Sep12 120924 124~095 124~095 124~081 124~088 +0~007 3,069 20,334 +21
Dec12 120924 124~041 124~060 124~040 124~051 +0~007 588,563 1,347,696 +42,455
Mar13 120924 124~029 124~029 124~022 124~029 +0~007 0 23 +0
Total Volume and Open Interest 591,632 1,368,053 +42,476
2 Year T-Notes(CBOT)
Sep12 120924 110~026 110~026 110~024 110~024 -0~002 68 16,206 -29
Dec12 120924 110~025 110~028 110~025 110~025 -0~001 137,868 961,091 +20,266
Mar13 120924 110~019 110~020 110~019 110~019 -0~001      
Total Volume and Open Interest 137,936 977,297 +20,237
Eurodollars(CME)
Dec12 120924 99.680 99.680 99.660 99.665 -0.010 119,413 975,691 +14,592
Mar13 120924 99.660 99.665 99.645 99.650 -0.010 140,822 843,769 +10,645
Jun13 120924 99.635 99.640 99.625 99.630 -0.005 116,987 716,912 +9,478
Sep13 120924 99.620 99.625 99.610 99.615 -0.005 166,474 646,903 -22,210
Dec13 120924 99.595 99.600 99.585 99.595 unch 150,863 689,197 +18,811
Mar14 120924 99.575 99.580 99.565 99.575 unch 103,413 618,685 +7
Jun14 120924 99.535 99.540 99.525 99.535 unch 102,391 479,843 +4,370
Sep14 120924 99.490 99.500 99.485 99.495 +0.005 108,326 420,306 +10,285
Dec14 120924 99.435 99.445 99.430 99.440 +0.005 109,242 421,721 +2,142
Mar15 120924 99.385 99.395 99.375 99.390 +0.010 84,856 399,149 +1,428
Jun15 120924 1.001 1.016 0.996 1.016 +0.015 95,613 499,138 -2,463
Sep15 120924 0.896 0.916 0.891 0.916 +0.020 94,005 315,681 -1,641
Dec15 120924 0.766 0.791 0.761 0.786 +0.025 78,467 251,377 -3,615
Mar16 120924 0.631 0.661 0.626 0.651 +0.025 42,646 178,599 +1,515
Jun16 120924 0.481 0.511 0.476 0.501 +0.025 44,051 132,677 -922
Sep16 120924 0.321 0.351 0.311 0.341 +0.025 43,270 114,475 +4,092
Dec16 120924 0.151 0.186 0.141 0.171 +0.025 38,421 94,904 +1,547
Mar17 120924 0.001 0.031 6.540 0.016 -6.529 27,030 75,633 +1,975
Total Volume and Open Interest 1,710,803 8,069,249 +50,641
30 Day Federal Funds(CBOT)
Sep12 120924 99.855 99.855 99.853 99.853 unch 1,181 66,373 +576
Oct12 120924 99.855 99.855 99.855 99.855 unch 2,814 63,383 +112
Nov12 120924 99.860 99.860 99.855 99.860 unch 3,074 52,538 +637
Dec12 120924 99.870 99.870 99.865 99.870 unch 2,325 31,779 +352
Jan13 120924 99.870 99.875 99.865 99.870 unch 588 18,561 -235
Feb13 120924 99.870 99.875 99.865 99.870 unch 598 19,905 -75
Total Volume and Open Interest 14,511 431,516 +1,150
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Dec12 120924 99.680 99.680 99.680 99.680 unch      
Mar13 120924 99.710 99.710 99.710 99.710 unch      
Jun13 120924 99.735 99.735 99.735 99.735 unch      
Sep13 120924 99.745 99.745 99.745 99.745 unch      
Dec13 120924 99.755 99.755 99.755 99.755 unch      
Mar14 120924 99.755 99.755 99.755 99.755 unch      
Jun14 120924 99.615 99.615 99.615 99.615 unch      
Sep14 120924 99.475 99.475 99.475 99.475 unch      
Dec14 120924 99.700 99.700 99.700 99.700 unch      
Mar15 120924 99.560 99.560 99.560 99.560 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Dec12 120924 99.68 99.68 99.68 99.68 unch 0 1,013 +0
Mar13 120924 99.71 99.71 99.71 99.71 unch 0 183 +0
Jun13 120924 99.74 99.74 99.74 99.74 unch 0 201 +0
Sep13 120924 99.75 99.75 99.75 99.75 unch 0 305 +0
Dec13 120924 99.75 99.75 99.75 99.75 unch 0 384 +0
Mar14 120924 99.75 99.75 99.75 99.75 unch 0 344 +0
Jun14 120924 99.61 99.61 99.61 99.61 unch      
Sep14 120924 99.47 99.47 99.47 99.47 unch      
Total Volume and Open Interest 0 2,434 +0
Japanese Gov't Bonds(SGX)
Dec12 120924 143.80 143.98 143.80 143.95 +0.15 2,252 18,453 -525
Mar13 120924 142.21 142.21 142.21 142.21 +0.15      
Jun13 120924 140.12 140.12 140.12 140.12 +0.15      
Total Volume and Open Interest 2,252 18,453 -525
Euro-Bund(EUREX)
Dec12 120924 140.18 140.49 139.95 140.40 +0.40 743,729 816,922 +5,545
Mar13 120924 141.71 141.93 141.69 141.86 +0.47 61 45,230 +9
Jun13 120924 141.86 141.86 141.86 141.86 +0.47      
Total Volume and Open Interest 743,790 862,152 +5,554
Euro-Bobl(EUREX)
Dec12 120924 125.26 125.35 125.12 125.34 +0.11 487,546 712,658 -10,760
Mar13 120924 125.86 125.86 125.86 125.86 +0.14 1,515 16,041 +1,116
Jun13 120924 125.86 125.86 125.86 125.86 +0.14      
Total Volume and Open Interest 489,061 728,699 -9,644
3-Mth Euribor(EUREX)
Sep12 120917 99.753 99.753 99.753 99.753 -0.002 220 2,886 +164
Dec12 120924 99.830 99.835 99.825 99.825 -0.015 153 1,687 +110
Mar13 120924 99.825 99.825 99.825 99.825 -0.010 120 1,185 +120
Total Volume and Open Interest 513 5,282 +450
Long Gilt(LIFFE)
Sep12 120924 120~17 120~18 120~16 120~18 +0~08 18 972 -39
Dec12 120924 119~12 119~17 119~03 119~15 +0~08 116,928 323,622 +4,350
Total Volume and Open Interest 116,946 324,594 +4,311
3-Mth Short Sterling(LIFFE)
Dec12 120924 99.44 99.45 99.42 99.43 -0.02 42,730 407,742 -6,553
Mar13 120924 99.44 99.46 99.43 99.44 -0.02 41,601 335,645 -6,153
Jun13 120924 99.45 99.46 99.42 99.43 -0.02 53,641 319,247 +809
Sep13 120924 99.43 99.44 99.40 99.41 -0.02 55,375 291,110 -8,306
Dec13 120924 99.39 99.40 99.36 99.38 -0.01 94,867 290,920 +5,893
Mar14 120924 99.35 99.37 99.33 99.34 -0.02 64,035 247,637 +3,744
Total Volume and Open Interest 561,776 2,565,354 +6,646
3-Mth Euribor(LIFFE)
Dec12 120924 99.835 99.840 99.820 99.825 -0.015 97,295 518,141 -215
Mar13 120924 99.830 99.845 99.810 99.825 -0.010 117,370 479,551 +14,435
Jun13 120924 99.810 99.825 99.795 99.805 -0.010 77,688 445,307 +8,559
Total Volume and Open Interest 822,398 3,595,667 +91,389
3-Mth Aus T-Bills(SFE)
Dec12 120924 96.80 96.84 96.78 96.84 +0.04 28,786 163,876 +184
Mar13 120924 97.05 97.11 97.02 97.11 +0.06 21,571 150,428 +2,738
Jun13 120924 97.13 97.21 97.11 97.21 +0.07 13,189 116,859 +2,806
Sep13 120924 97.11 97.19 97.09 97.19 +0.08 4,188 66,216 +1,665
Dec13 120924 97.04 97.12 97.02 97.12 +0.09 2,776 55,661 +745
Mar14 120924 96.94 97.04 96.94 97.04 +0.08 1,685 34,017 +214
Jun14 120924 96.86 96.97 96.86 96.97 +0.08 771 16,263 +284
Sep14 120924 96.79 96.90 96.79 96.90 +0.08 324 5,691 +12
Dec14 120924 96.82 96.82 96.82 96.82 +0.08 0 966 -38
Mar15 120924 96.76 96.76 96.76 96.76 +0.09 0 63 +0
Total Volume and Open Interest 73,290 610,268 +8,610
10-Year Aus T-Bonds(SFE)
Dec12 120924 96.80 96.88 96.78 96.87 +0.06 50,358 356,609 -3,260
Mar13 120924 96.87 96.87 96.87 96.87 +0.06      
Total Volume and Open Interest 50,358 356,609 -3,260
3-Year Aus T-Bonds(SFE)
Dec12 120924 97.40 97.48 97.36 97.47 +0.06 185,807 448,582 +2,343
Mar13 120924 97.47 97.47 97.47 97.47 +0.06      
Total Volume and Open Interest 185,807 448,582 +2,343
Gold(CMX)
Oct12 120924 1772.5 1772.5 1755.9 1762.2 -13.4 5,429 21,791 -785
Dec12 120924 1774.7 1775.3 1757.9 1764.6 -13.4 144,572 334,087 +315
Feb13 120924 1776.2 1776.2 1760.4 1766.7 -13.5 1,097 26,401 +188
Apr13 120924 1778.6 1779.0 1765.3 1768.7 -13.6 783 16,627 +27
Jun13 120924 1772.5 1773.5 1764.6 1770.7 -13.6 1,749 22,489 +957
Aug13 120924 1781.8 1781.8 1771.0 1772.6 -13.7 605 5,642 +111
Oct13 120924 1784.6 1784.6 1769.6 1774.5 -13.7 114 3,534 +104
Dec13 120924 1786.7 1786.7 1773.0 1776.7 -13.8 573 11,516 +19
Feb14 120924 1788.0 1788.0 1774.7 1779.0 -13.9 11 2,534 +0
Apr14 120924 1781.3 1781.3 1781.3 1781.3 -13.9 0 3,610 +0
Jun14 120924 1783.7 1783.7 1783.7 1783.7 -14.0 320 9,528 +130
Total Volume and Open Interest 155,789 483,107 +1,108
Silver(CMX)
Sep12 120924 3390.5 3407.5 3381.5 3392.1 -64.6 45 495 +15
Dec12 120924 3452.0 3458.5 3363.0 3398.4 -65.4 46,831 82,010 +1,090
Mar13 120924 3460.0 3460.0 3379.0 3406.2 -65.5 1,741 8,479 -532
May13 120924 3435.0 3435.0 3400.0 3410.2 -65.5 84 3,917 +21
Jul13 120924 3422.5 3422.5 3413.1 3413.1 -65.5 60 5,381 +43
Sep13 120924 3416.0 3416.0 3416.0 3416.0 -65.5 16 2,392 +9
Dec13 120924 3419.0 3445.0 3399.5 3419.6 -65.8 216 13,684 +95
Total Volume and Open Interest 49,229 126,769 +761
Platinum(NYMEX)
Oct12 120924 1635.0 1637.1 1608.0 1622.0 -15.6 21,501 27,985 -4,142
Jan13 120924 1641.2 1641.2 1611.5 1626.1 -15.5 7,916 27,903 +4,478
Apr13 120924 1635.0 1635.0 1615.9 1629.7 -15.3 180 1,480 +172
Jul13 120924 1631.5 1631.5 1631.2 1631.2 -14.8      
Total Volume and Open Interest 29,791 57,586 +698
Palladium(NYMEX)
Sep12 120924 641.35 644.35 639.00 644.35 -25.70 24 27 +9
Dec12 120924 675.85 675.85 633.80 645.50 -26.05 5,913 19,757 -367
Mar13 120924 656.00 656.20 641.75 646.90 -26.20 247 790 +178
Total Volume and Open Interest 6,188 20,586 -480
Copper(CMX)
Sep12 120924 376.35 376.35 373.55 374.55 -5.80 689 1,834 -236
Dec12 120924 378.00 378.00 371.55 373.15 -5.75 51,385 96,509 -129
Mar13 120924 378.50 378.50 372.65 373.95 -5.75 2,351 25,775 +28
May13 120924 375.50 375.50 374.20 374.30 -5.80 182 5,031 -3
Jul13 120924 374.90 374.90 374.15 374.35 -5.95 86 4,378 +2
Total Volume and Open Interest 55,524 149,319 -564
DJIA Index(CBOT)
Dec12 120924 13506 13530 13449 13489 -11 1,071 8,548 +79
Mar13 120924 13425 13435 13425 13425 -10 0 5 +0
Jun13 120924 13350 13359 13350 13350 -9      
Sep13 120924 13271 13280 13271 13271 -9      
Total Volume and Open Interest 2,246 19,529  
E-mini DJIA Index(CBOT)
Sep12 120921 13578 13717 13578 13652 +59 27,829 43,696 -3,581
Dec12 120924 13490 13530 13438 13489 -11 114,476 119,262 +9,338
Mar13 120924 13391 13465 13391 13425 -10 55 159 +27
Jun13 120924 13375 13375 13328 13350 -9 0 39 +0
Total Volume and Open Interest 130,053 158,613 +4,822
S & P 500(CME)
Dec12 120924 1451.90 1454.00 1444.80 1451.40 -0.50 12,322 187,834 +3,215
Mar13 120924 1444.60 1446.60 1439.10 1444.60 -0.50 155 1,501 +115
Jun13 120924 1437.60 1439.60 1432.10 1437.60 -0.50 51 470 +14
Sep13 120924 1431.60 1433.60 1426.10 1431.60 -0.50      
Total Volume and Open Interest 29,145 266,924 +4,282
S & P 500 E-Mini(Globex)
Dec12 120924 1450.25 1454.50 1444.75 1451.50 -0.50 1,744,200 2,789,868 +131,082
Mar13 120924 1446.50 1447.00 1438.00 1444.50 -0.50 524 6,321 -5
Total Volume and Open Interest 2,054,244 3,675,681 +47,306
NASDAQ 100(CME)
Dec12 120924 2855.50 2856.50 2827.00 2838.30 -14.20 970 4,619 +59
Mar13 120924 2832.00 2832.00 2830.00 2832.00 -15.00      
Jun13 120924 2826.50 2841.50 2826.50 2826.50 -15.00      
Total Volume and Open Interest 3,271 33,835 +6,673
NASDAQ 100 E-Mini(Globex)
Dec12 120924 2852.00 2857.30 2826.30 2838.30 -14.20 230,586 399,974 +10,649
Mar13 120924 2833.30 2833.30 2832.00 2832.00 -15.00 0 3 +0
Total Volume and Open Interest 275,327 622,311 +4,994
S & P Midcap 400(CME)
Dec12 120924 1002.10 1003.00 1002.10 1002.10 -0.90 1 318 +0
Mar13 120924 1000.10 1001.00 1000.10 1000.10 -0.90      
Jun13 120924 998.00 998.90 998.00 998.00 -0.90      
Total Volume and Open Interest 581 5,495 +1,195
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec12 120924 9045 9065 8955 9000 -55 4,629 20,468 -1,118
Mar13 120924 9000 9055 9000 9000 -55      
Total Volume and Open Interest 4,629 20,468 -1,118
Nikkei 225(SGX)
Dec12 120924 9050 9085 8960 8980 -75 118,925 205,136 -4,369
Mar13 120924 8970 8970 8970 8970 -75 0 464 +0
Jun13 120924 8890 8890 8890 8890 -75 0 1,205 +0
Total Volume and Open Interest 119,156 228,394 -4,424
CAC 40(EURONEXT)
Oct12 120924 3501.0 3508.5 3477.0 3492.0 -28.5 132,628 313,034 +55,548
Nov12 120924 3496.0 3503.5 3477.0 3490.0 -28.5 44 42 +39
Dec12 120924 3488.5 3490.0 3468.5 3482.5 -27.0 1,083 26,134 +1,445
Total Volume and Open Interest 152,334 460,768 -66,504
Hang Seng Index(HKFE)
Sep12 120924 20614 20814 20508 20738 +23 68,330 110,439 +2,573
Oct12 120924 20615 20791 20488 20720 +22 4,350 11,837 +2,754
Total Volume and Open Interest 73,187 131,075 +5,438
DAX(EUREX)
Sep12 120921 7426.0 7476.0 7391.0 7476.0 +93.0 182,784 70,169 -26,424
Dec12 120924 7422.0 7445.5 7390.0 7418.5 -38.0 93,351 148,979 +17,207
Mar13 120924 7422.0 7447.0 7395.0 7421.5 -38.5 13,806 3,396 +403
Total Volume and Open Interest 268,467 189,628 -15,306
FT-SE 100(EURONEXT)
Dec12 120924 5814.00 5827.00 5772.00 5813.00 -20.00 123,301 593,950 +49,758
Mar13 120924 5740.00 5770.50 5733.50 5770.50 -20.00 21 325 +10
Jun13 120924 5709.00 5709.00 5709.00 5709.00 -20.00      
Total Volume and Open Interest 139,509 658,315 -18,285
SPI 200(SFE)
Sep12 120920 4417.0 4425.0 4390.0 4396.0 -19.0 124,957 223,685 -30,135
Dec12 120924 4409.0 4424.0 4382.0 4398.0 -12.0 26,339 241,407 +1,995
Mar13 120924 4351.0 4364.0 4351.0 4364.0 -12.0 5 1,569 +0
Total Volume and Open Interest 26,351 247,842 -130,699
GSCI(CME)
Oct12 120924 657.00 658.50 655.00 657.25 -6.00 190 9,448 -87
Nov12 120924 657.00 658.50 655.00 657.25 -6.00      
Dec12 120924 659.25 659.25 657.00 659.25 -6.00      
Total Volume and Open Interest 190 9,448 -87
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

Let MRCI introduce you to our brand new Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!