Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue September 25, 2012
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov12 120925 1608.25 1625.50 1604.25 1611.50 +1.50 135,462 334,304 -8,694
Jan13 120925 1609.25 1626.75 1606.75 1614.25 +3.25 29,894 104,317 +1,859
Mar13 120925 1569.00 1588.00 1568.25 1576.50 +4.25 14,124 96,607 +387
May13 120925 1519.00 1537.25 1517.00 1526.00 +5.75 9,071 87,350 +547
Jul13 120925 1498.50 1517.00 1496.50 1505.75 +5.75 5,990 66,178 +99
Aug13 120925 1481.75 1487.75 1470.25 1478.00 +5.00 153 1,101 +26
Sep13 120925 1414.50 1425.75 1408.00 1416.50 +3.75 163 1,272 +26
Nov13 120925 1352.00 1367.50 1346.75 1352.00 -0.25 3,754 34,773 +529
Jan14 120925 1356.75 1356.75 1355.75 1355.75 unch 4 344 +1
Mar14 120925 1355.00 1355.00 1355.00 1355.00 unch 0 96 +0
May14 120925 1355.50 1355.50 1355.50 1355.50 unch 0 105 +0
Jul14 120925 1357.25 1357.25 1357.25 1357.25 unch 0 57 +0
Aug14 120925 1352.00 1352.00 1352.00 1352.00 unch      
Sep14 120925 1342.25 1342.25 1342.25 1342.25 unch      
Total Volume and Open Interest 198,626 728,282 -5,217
Soybean Meal(CBOT)
Oct12 120925 481.30 488.40 480.20 485.20 +3.60 10,694 23,653 -3,896
Dec12 120925 483.90 491.00 482.80 488.10 +3.90 39,009 108,662 -703
Jan13 120925 481.40 488.00 480.00 485.80 +4.20 4,132 22,172 +44
Mar13 120925 464.10 472.00 463.70 470.30 +5.10 3,181 19,835 +372
May13 120925 440.20 447.50 440.20 446.10 +5.00 2,845 25,035 +124
Jul13 120925 432.10 439.60 432.10 438.10 +5.20 1,404 16,892 -71
Aug13 120925 428.60 428.80 425.70 428.80 +5.30 154 1,211 +21
Sep13 120925 413.00 414.00 409.10 410.20 +4.60 87 1,172 -10
Oct13 120925 388.00 388.10 383.60 385.90 -0.10 48 2,802 -10
Dec13 120925 387.60 388.50 381.70 384.00 +0.10 208 6,782 +40
Total Volume and Open Interest 61,786 229,108 -4,070
Soybean Oil(CBOT)
Oct12 120925 53.76 53.89 53.04 53.09 -0.67 15,469 25,741 -958
Dec12 120925 54.09 54.32 53.46 53.53 -0.64 53,218 156,357 -2,830
Jan13 120925 54.46 54.60 53.77 53.83 -0.63 10,937 38,125 +492
Mar13 120925 54.81 54.93 54.10 54.19 -0.62 8,137 32,160 +1,642
May13 120925 54.76 54.96 54.23 54.29 -0.56 4,903 21,592 +2,746
Jul13 120925 54.75 54.97 54.24 54.30 -0.45 2,256 15,956 -35
Aug13 120925 54.35 54.69 54.00 54.10 -0.25 194 1,937 -17
Sep13 120925 53.55 54.18 53.50 53.57 +0.02 374 1,889 -67
Oct13 120925 52.26 52.90 52.07 52.24 -0.02 345 2,970 -56
Dec13 120925 51.92 52.60 51.75 51.89 -0.03 792 7,840 +112
Total Volume and Open Interest 96,625 305,402 +1,029
Canola(WCE)
Nov12 120925 611.4 616.0 607.0 608.8 -2.6 7,831 115,365 -723
Jan13 120925 615.3 619.3 610.5 612.1 -2.8 1,333 68,240 +283
Mar13 120925 616.5 618.9 610.1 611.9 -2.4 842 17,691 -130
May13 120925 610.7 610.7 602.7 603.0 -2.4 677 19,557 +0
Jul13 120925 602.4 602.5 593.5 594.5 -2.4 104 4,227 +51
Total Volume and Open Interest 10,848 229,658 -472
Corn(CBOT)
Dec12 120925 743.50 749.25 739.00 743.75 -1.00 128,160 640,943 -7,214
Mar13 120925 747.75 753.00 742.75 747.50 -1.25 23,895 226,346 +1,818
May13 120925 746.75 751.00 741.50 746.00 -1.25 8,072 72,738 +901
Jul13 120925 739.50 744.25 735.75 740.25 unch 9,068 110,942 +229
Sep13 120925 662.50 666.75 659.50 662.25 -0.25 534 18,604 +111
Dec13 120925 636.75 641.75 635.00 638.75 +0.50 3,444 95,678 +334
Mar14 120925 643.75 647.50 643.75 646.25 +0.75 93 2,026 +67
May14 120925 649.00 652.25 648.75 652.25 +0.50 39 725 +5
Jul14 120925 653.00 653.00 652.25 653.00 +0.75 30 1,054 +1
Sep14 120925 610.75 610.75 610.00 610.75 +0.75 0 73 +0
Total Volume and Open Interest 173,384 1,175,419 -3,730
Wheat(CBOT)
Dec12 120925 891.00 898.00 880.75 886.50 -5.50 56,734 250,220 +149
Mar13 120925 900.00 909.25 892.25 898.25 -5.50 11,452 80,884 -132
May13 120925 900.00 907.75 892.75 899.00 -5.25 2,653 21,799 +167
Jul13 120925 860.75 869.00 854.00 860.50 -4.00 2,711 59,299 +121
Sep13 120925 861.00 867.00 858.50 862.25 -2.25 70 2,284 +38
Dec13 120925 868.50 874.25 863.50 870.00 -0.50 1,096 35,502 +477
Total Volume and Open Interest 74,737 453,137 +832
Wheat(KCBT)
Dec12 120925 911.75 920.00 905.25 911.00 -2.25 9,429 103,165 +402
Mar13 120925 922.00 932.00 917.50 923.00 -2.50 2,455 27,312 +263
May13 120925 924.00 924.00 916.75 922.75 -1.75 501 9,718 -16
Jul13 120925 887.25 891.00 876.00 882.75 -3.75 689 15,552 +63
Sep13 120925 888.25 889.25 880.00 884.25 -3.75 118 1,265 +100
Dec13 120925 894.50 894.50 886.25 890.75 -2.25 74 1,034 +66
Total Volume and Open Interest 13,272 158,288 +884
Wheat(MGE)
Dec12 120925 944.00 955.75 939.00 942.25 -8.25 2,476 27,133 +425
Mar13 120925 955.75 961.50 948.00 951.25 -6.75 495 7,824 +38
May13 120925 958.75 968.50 954.75 958.25 -5.50 75 2,770 +14
Jul13 120925 962.50 966.00 953.00 956.25 -5.25 76 1,765 +25
Sep13 120925 934.75 936.50 923.50 925.75 -10.25 27 2,587 +1
Total Volume and Open Interest 3,165 42,528 +507
Oats(CBOT)
Dec12 120925 375.50 380.75 373.50 378.25 +1.75 428 9,729 -62
Mar13 120925 380.75 385.00 380.75 384.00 +1.75 61 1,432 +38
May13 120925 380.00 386.75 378.75 384.50 +1.25 0 64 +0
Jul13 120925 382.50 382.75 369.00 382.75 +1.25 0 9 +0
Total Volume and Open Interest 489 11,247 -24
Rough Rice(CBOT)
Nov12 120925 15.15 15.16 14.84 14.89 -0.30 539 12,124 -116
Jan13 120925 15.48 15.48 15.19 15.19 -0.30 100 1,769 +48
Mar13 120925 15.70 15.70 15.47 15.47 -0.31 4 193 +2
May13 120925 15.90 15.90 15.68 15.68 -0.30 0 12 +0
Total Volume and Open Interest 643 14,121 -66
Live Cattle(CME)
Oct12 120925 125.250 125.500 122.700 122.700 -2.600 16,087 44,354 -4,911
Dec12 120925 128.350 128.650 125.400 125.400 -3.000 19,862 125,243 +624
Feb13 120925 131.550 131.880 129.050 129.235 -2.450 5,152 52,739 +1,203
Apr13 120925 135.250 135.600 133.000 133.035 -2.400 3,672 42,571 +405
Jun13 120925 132.100 132.235 129.650 129.825 -2.375 1,213 17,367 +330
Aug13 120925 132.250 132.450 130.235 130.250 -2.250 298 6,150 +32
Total Volume and Open Interest 46,426 290,780 -2,208
Feeder Cattle(CME)
Sep12 120925 143.700 143.700 143.200 143.200 -0.585 884 2,115 -272
Oct12 120925 147.500 147.500 145.075 145.185 -2.215 2,859 9,765 -266
Nov12 120925 148.935 148.935 146.435 146.535 -2.265 2,920 11,045 +471
Jan13 120925 151.035 151.250 149.075 149.200 -2.125 772 6,023 +213
Mar13 120925 153.575 153.575 151.785 151.950 -2.050 197 2,516 +17
Apr13 120925 154.650 154.900 153.100 153.100 -1.800 96 911 +16
May13 120925 155.575 155.800 154.250 154.325 -1.860 67 1,239 +13
Total Volume and Open Interest 7,804 33,823 +197
Lean Hogs(CME)
Oct12 120925 76.725 76.930 75.950 76.285 -0.215 12,707 34,400 -4,079
Dec12 120925 75.535 75.885 74.600 74.650 -0.700 17,644 105,502 -219
Feb13 120925 81.385 81.700 80.400 80.580 -0.705 3,585 40,024 -12
Apr13 120925 87.600 87.800 86.535 86.680 -0.855 3,007 24,198 +7
May13 120925 95.480 95.480 94.800 95.400 -0.250 55 1,019 -11
Jun13 120925 98.135 98.150 97.350 97.680 -0.500 1,609 16,782 -265
Jul13 120925 97.600 97.650 97.230 97.300 -0.430 470 4,125 +155
Aug13 120925 96.950 97.100 96.650 96.700 -0.200 58 3,260 +9
Total Volume and Open Interest 39,221 232,099 -4,371
Class III Milk(CME)
Sep12 120925 18.93 18.94 18.92 18.94 -0.01 214 4,853 +117
Oct12 120925 20.12 20.79 20.11 20.72 +0.58 268 5,176 +44
Nov12 120925 20.25 20.95 20.13 20.90 +0.59 259 4,831 +64
Dec12 120925 19.69 20.28 19.61 20.19 +0.43 170 3,822 -15
Jan13 120925 19.47 19.77 19.37 19.72 +0.25 72 1,555 -10
Total Volume and Open Interest 1,410 27,545 +259
Cocoa(ICE)
Dec12 120925 2461 2511 2439 2483 +37 10,037 99,376 -647
Mar13 120925 2468 2522 2452 2495 +35 2,298 43,104 -140
May13 120925 2470 2530 2470 2502 +32 492 20,929 +3
Jul13 120925 2491 2541 2478 2512 +29 341 13,204 +74
Sep13 120925 2500 2550 2500 2522 +29 50 5,281 -15
Dec13 120925 2500 2556 2500 2529 +30 106 6,708 +86
Mar14 120925 2559 2559 2533 2533 +29 34 8,654 +32
Total Volume and Open Interest 13,378 201,639 -587
Coffee "C"(ICE)
Dec12 120925 172.45 174.85 171.55 173.65 +1.35 10,350 83,032 -752
Mar13 120925 175.70 178.95 175.65 177.70 +1.35 4,374 37,316 -3
May13 120925 179.55 181.30 179.55 180.45 +1.30 1,061 10,385 +187
Jul13 120925 182.25 183.40 182.25 183.10 +1.25 550 6,223 +77
Sep13 120925 184.85 186.25 184.85 185.75 +1.25 211 2,557 +53
Dec13 120925 188.50 190.25 188.50 189.50 +1.25 77 2,232 +69
Total Volume and Open Interest 16,625 142,362 -368
Orange Juice(ICE)
Nov12 120925 118.30 118.30 113.55 114.45 -3.85 822 16,246 -298
Jan13 120925 117.70 117.70 113.65 114.60 -3.30 453 3,612 +303
Mar13 120925 119.50 119.50 115.85 116.60 -3.30 21 2,145 -13
May13 120925 118.80 119.00 117.30 118.30 -3.25 7 781 +1
Jul13 120925 120.75 120.75 120.00 120.00 -3.25 0 20 +0
Sep13 120925 121.25 121.25 121.25 121.25 -3.25 0 13 +0
Total Volume and Open Interest 1,303 22,817 -7
Sugar #11(ICE)
Oct12 120925 19.45 19.88 19.38 19.86 +0.36 34,349 74,164 -10,329
Mar13 120925 20.25 20.75 20.19 20.72 +0.45 43,493 348,587 +6,112
May13 120925 20.35 20.77 20.35 20.76 +0.40 9,257 77,302 +1,104
Jul13 120925 20.50 20.78 20.47 20.77 +0.38 6,227 89,176 +111
Oct13 120925 20.70 21.03 20.70 21.03 +0.38 3,256 49,380 +385
Mar14 120925 21.10 21.44 21.10 21.43 +0.37 1,371 29,603 +562
May14 120925 21.15 21.36 21.15 21.34 +0.34 332 9,723 -3
Jul14 120925 21.12 21.33 21.12 21.33 +0.35 136 6,187 +13
Total Volume and Open Interest 99,102 696,778 -1,683
London Cocoa(LCE)
Dec12 120925 1582 1598 1570 1598 +15 8,028 75,015 -938
Mar13 120925 1575 1591 1561 1591 +16 8,190 64,267 +591
May13 120925 1581 1598 1569 1598 +16 2,338 25,099 +105
Jul13 120925 1587 1604 1575 1604 +16 2,576 14,198 -289
Sep13 120925 1584 1607 1580 1606 +13 1,474 9,757 -141
Dec13 120925 1580 1605 1574 1605 +21 463 8,034 -5
Mar14 120925 1606 1606 1606 1606 +20 152 5,280 +0
Total Volume and Open Interest 23,221 205,901 -677
London Sugar(LCE)
Dec12 120925 567.00 579.70 567.00 576.10 +8.30 1,937 28,285 +636
Mar13 120925 560.10 569.00 560.10 567.70 +8.30 1,586 29,167 +401
May13 120925 562.10 569.40 562.10 568.00 +7.30 1,170 8,292 +213
Aug13 120925 561.00 567.30 561.00 566.70 +8.30 87 3,723 +18
Oct13 120925 561.10 565.60 559.50 565.10 +7.70 50 2,824 +34
Total Volume and Open Interest 4,842 74,101 +1,308
Cotton(ICE)
Oct12 120925 71.40 71.40 70.81 70.81 -0.20 48 41 -28
Dec12 120925 72.82 73.59 72.27 72.33 -0.17 18,247 119,560 +739
Mar13 120925 73.75 74.47 73.19 73.20 -0.30 1,729 44,084 +687
May13 120925 74.82 75.39 74.08 74.10 -0.47 231 6,970 +12
Jul13 120925 75.49 76.26 75.03 75.08 -0.24 155 8,193 -21
Oct13 120925 76.74 76.74 76.74 76.74 -0.27 1 3 -1
Total Volume and Open Interest 20,661 182,962 +1,338
Lumber(CME)
Nov12 120925 274.9 276.7 272.0 272.4 -3.0 640 5,857 +70
Jan13 120925 287.7 288.6 285.6 286.1 -2.7 198 1,796 +18
Mar13 120925 296.7 296.7 294.3 295.5 -3.3 50 514 +4
May13 120925 303.5 303.5 303.5 303.5 -4.2 11 57 +6
Total Volume and Open Interest 899 8,225 +98
Crude Oil(NYM)
Nov12 120925 92.11 93.20 90.57 91.37 -0.56 181,036 332,097 -6,701
Dec12 120925 92.36 93.51 90.90 91.71 -0.54 60,259 201,303 -3,006
Jan13 120925 92.73 93.82 91.33 92.09 -0.53 23,492 113,233 -1,859
Feb13 120925 93.07 94.19 91.75 92.47 -0.53 18,306 66,452 +1,964
Mar13 120925 93.68 94.39 92.00 92.77 -0.53 24,580 63,963 -258
Apr13 120925 93.69 94.45 92.73 92.96 -0.53 15,185 32,300 -652
May13 120925 93.60 94.58 92.84 93.06 -0.53 10,491 25,821 +1,497
Jun13 120925 93.55 94.65 92.37 93.04 -0.52 24,417 104,594 -93
Jul13 120925 94.06 94.15 92.74 92.92 -0.49 3,810 28,997 -1,213
Aug13 120925 93.85 93.85 92.71 92.74 -0.46 2,696 22,232 +503
Sep13 120925 93.67 93.67 92.49 92.54 -0.43 5,540 35,210 +1,080
Oct13 120925 92.34 92.34 92.34 92.34 -0.40 3,046 20,351 +583
Nov13 120925 92.18 92.18 92.18 92.18 -0.38 2,535 25,164 -318
Dec13 120925 92.65 93.44 91.29 92.01 -0.37 27,395 167,753 -589
Jan14 120925 91.71 91.71 91.71 91.71 -0.37 1,102 24,870 -257
Feb14 120925 91.46 91.46 91.46 91.46 -0.36 48 8,945 -5
Total Volume and Open Interest 421,200 1,564,589 -7,943
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 120925 92.125 93.250 90.425 91.375 -0.550 7,439 3,928 +29
Dec12 120925 92.500 93.500 90.850 91.700 -0.550 223 4,308 +46
Jan13 120925 92.100 92.100 91.650 92.100 -0.525 46 1,668 -10
Feb13 120925 92.475 92.475 92.475 92.475 -0.525 32 105 +30
Mar13 120925 92.775 92.775 92.325 92.775 -0.525 1 10 +0
Apr13 120925 92.950 92.950 92.950 92.950 -0.550 0 5 +0
May13 120925 93.050 93.050 93.050 93.050 -0.550 3 0 -3
Jun13 120925 93.050 93.050 93.050 93.050 -0.500 0 38 +0
Total Volume and Open Interest 7,752 10,216 +98
Heating Oil(NYM)
Oct12 120925 309.74 313.00 308.89 310.86 +0.99 34,294 44,203 -8,251
Nov12 120925 309.60 312.90 308.61 310.69 +1.08 53,021 83,696 +6,459
Dec12 120925 308.04 311.73 307.67 309.30 +0.99 26,420 56,715 +1,433
Jan13 120925 306.92 310.29 306.25 307.80 +0.88 12,862 36,865 +2,027
Feb13 120925 304.60 308.50 304.15 305.85 +0.89 5,801 15,558 +498
Mar13 120925 304.85 305.76 301.60 303.11 +0.78 4,962 21,101 +180
Apr13 120925 300.64 302.73 299.24 299.91 +0.70 4,239 25,136 +326
May13 120925 302.56 302.56 300.83 300.83 +0.61 1,166 12,098 -287
Jun13 120925 300.95 301.20 297.17 298.48 +0.58 2,260 12,664 -91
Jul13 120925 299.19 299.20 297.32 297.32 +0.55 203 3,071 +52
Aug13 120925 298.46 298.50 296.56 296.56 +0.54 856 2,268 +616
Sep13 120925 298.00 298.00 295.99 295.99 +0.49 1,472 3,409 +581
Oct13 120925 299.40 299.40 295.88 295.88 +0.47 206 1,021 +41
Nov13 120925 295.75 295.75 295.75 295.75 +0.46 32 1,186 -2
Total Volume and Open Interest 148,872 325,788 +3,769
Gasoline(NYMEX)
Oct12 120925 291.81 298.46 291.70 296.71 +4.95 48,513 36,900 -6,163
Nov12 120925 278.92 283.27 278.80 282.24 +3.47 56,960 114,716 +6,633
Dec12 120925 271.08 274.60 270.79 273.18 +2.44 28,131 58,182 +2,550
Jan13 120925 267.69 270.99 267.29 269.21 +2.06 10,130 30,288 +551
Feb13 120925 268.06 270.24 266.59 268.42 +2.00 4,926 12,215 +116
Mar13 120925 267.92 271.22 267.68 269.45 +2.06 4,117 13,383 +476
Apr13 120925 285.10 285.20 282.09 283.60 +2.04 1,552 8,932 +123
May13 120925 281.68 284.09 281.47 282.33 +2.01 759 5,101 +272
Jun13 120925 278.27 281.35 277.46 279.64 +1.97 884 6,408 -115
Jul13 120925 276.39 276.39 276.39 276.39 +1.92 93 1,234 +15
Total Volume and Open Interest 156,175 300,829 +4,463
e-miNY RBOB Gasoline(NYM)
Oct12 120925 291.70 296.70 291.70 296.70 +4.90 0 1 +0
Nov12 120925 282.20 282.24 282.20 282.20 +3.40      
Dec12 120925 273.20 273.20 273.18 273.20 +2.50      
Jan13 120925 269.20 269.21 269.20 269.20 +2.00      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Oct12 120925 2.850 2.954 2.843 2.924 +0.087 141,845 35,556 -19,830
Nov12 120925 3.047 3.123 3.042 3.105 +0.072 114,788 277,614 +15,743
Dec12 120925 3.327 3.398 3.327 3.382 +0.057 45,166 115,047 +685
Jan13 120925 3.499 3.551 3.490 3.538 +0.054 38,929 179,827 -531
Feb13 120925 3.532 3.579 3.521 3.567 +0.053 11,741 34,344 -95
Mar13 120925 3.516 3.564 3.511 3.551 +0.050 12,950 72,481 +2,692
Apr13 120925 3.511 3.552 3.505 3.545 +0.048 14,381 74,609 +207
May13 120925 3.550 3.590 3.549 3.584 +0.047 5,899 27,396 +49
Jun13 120925 3.602 3.631 3.594 3.625 +0.044 2,261 14,769 -411
Jul13 120925 3.661 3.678 3.638 3.667 +0.042 2,179 18,372 -229
Aug13 120925 3.685 3.695 3.665 3.690 +0.042 1,314 13,247 +60
Sep13 120925 3.672 3.697 3.668 3.692 +0.042 1,478 11,127 +172
Oct13 120925 3.723 3.732 3.693 3.726 +0.041 6,221 52,325 +784
Nov13 120925 3.817 3.837 3.800 3.832 +0.040 1,550 23,470 +416
Dec13 120925 4.034 4.038 4.010 4.033 +0.037 546 20,506 +40
Jan14 120925 4.137 4.140 4.105 4.136 +0.037 2,691 36,736 +963
Total Volume and Open Interest 407,285 1,076,982 +2,355
Brent Crude Oil(ICE)
Nov12 120925 109.93 111.47 109.44 110.45 +0.64 161,966 213,985 -15,965
Dec12 120925 109.26 110.81 108.81 109.67 +0.51 118,338 216,051 -6,011
Jan13 120925 108.60 110.23 108.31 109.06 +0.43 36,019 97,563 -814
Feb13 120925 108.18 109.69 107.80 108.49 +0.40 21,914 46,076 -1,527
Mar13 120925 107.66 109.17 107.34 107.93 +0.38 16,513 50,617 -517
Apr13 120925 107.14 108.64 106.82 107.39 +0.37 9,257 23,087 +37
May13 120925 106.83 108.10 106.28 106.84 +0.35 7,502 21,996 -229
Jun13 120925 106.30 107.55 105.69 106.29 +0.35 27,932 72,091 -123
Jul13 120925 105.32 106.89 105.25 105.78 +0.34 3,363 27,622 +402
Aug13 120925 105.27 105.27 105.27 105.27 +0.34 2,209 31,847 +517
Sep13 120925 104.76 104.76 104.76 104.76 +0.34 6,094 30,926 -529
Oct13 120925 104.15 104.29 104.15 104.29 +0.33 2,622 32,227 +141
Nov13 120925 103.87 103.87 103.87 103.87 +0.30 2,954 19,996 -898
Dec13 120925 103.34 104.70 102.96 103.46 +0.28 34,243 100,292 -928
Total Volume and Open Interest 461,968 1,167,666 -26,980
Gas Oil(ICE)
Oct12 120925 968.75 981.25 967.25 977.25 +11.00 62,728 98,662 -4,022
Nov12 120925 963.00 975.25 961.50 971.25 +10.75 73,767 124,876 +344
Dec12 120925 954.50 967.00 953.00 963.00 +10.50 49,898 102,880 +3,004
Jan13 120925 948.00 960.25 948.00 957.00 +10.50 15,233 55,501 -59
Feb13 120925 941.75 953.00 941.75 950.25 +10.00 7,158 31,121 +300
Mar13 120925 934.00 946.25 934.00 942.75 +10.00 4,418 25,062 +122
Apr13 120925 932.00 939.25 929.00 935.50 +9.75 3,507 22,389 +212
May13 120925 929.00 933.50 926.75 930.00 +10.00 2,358 14,142 +482
Jun13 120925 922.75 930.25 920.25 926.75 +10.25 5,305 44,209 +36
Jul13 120925 925.00 928.75 920.25 925.25 +10.25 557 11,088 +39
Total Volume and Open Interest 230,775 622,660 +1,700
Ethanol(CBOT)
Sep12 120906 2.515 2.539 2.515 2.539 +0.011 41 89 -74
Oct12 120925 2.264 2.273 2.245 2.263 +0.012 142 725 -30
Nov12 120925 2.278 2.288 2.262 2.275 +0.008 164 1,257 +17
Dec12 120925 2.276 2.298 2.272 2.285 +0.007 110 2,058 +5
Jan13 120925 2.285 2.292 2.276 2.289 +0.005 116 1,201 +36
Feb13 120925 2.301 2.301 2.284 2.296 +0.005 141 831 -9
Mar13 120925 2.310 2.310 2.297 2.307 +0.002 91 1,899 -19
Apr13 120925 2.312 2.319 2.312 2.319 -0.001 47 479 +20
Total Volume and Open Interest 948 11,182 +75
WTI Crude Oil(ICE)
Nov12 120925 92.08 93.21 90.63 91.37 -0.56 37,525 71,302 -847
Dec12 120925 92.39 93.50 91.00 91.71 -0.54 22,207 98,051 -1,336
Jan13 120925 92.79 93.86 91.35 92.09 -0.53 6,191 33,705 -423
Feb13 120925 93.16 94.22 92.35 92.47 -0.53 4,102 18,241 +115
Mar13 120925 93.56 94.50 92.65 92.77 -0.53 11,578 22,062 -1,197
Apr13 120925 93.58 94.67 92.78 92.96 -0.53 8,920 7,976 -2,687
May13 120925 94.75 94.75 92.90 93.06 -0.53 4,338 8,572 +1,359
Jun13 120925 93.60 94.71 92.87 93.04 -0.52 5,324 43,377 -685
Jul13 120925 94.06 94.06 92.92 92.92 -0.49 1,767 3,726 +196
Aug13 120925 92.74 92.74 92.74 92.74 -0.46 484 5,057 +6
Sep13 120925 92.54 92.54 92.54 92.54 -0.43 522 8,988 -174
Oct13 120925 92.34 92.34 92.34 92.34 -0.40 454 4,111 +16
Nov13 120925 92.18 92.18 92.18 92.18 -0.38 430 4,377 +14
Dec13 120925 92.84 93.46 91.87 92.01 -0.37 8,846 68,942 -547
Jan14 120925 91.71 91.71 91.71 91.71 -0.37 234 4,252 -7
Feb14 120925 91.46 91.46 91.46 91.46 -0.36 23 1,758 +6
Total Volume and Open Interest 114,451 496,264 -6,208
US Dollar Index(ICE)
Dec12 120925 79.555 79.755 79.375 79.607 +0.030 18,660 43,929 +1,529
Mar13 120925 79.960 79.960 79.832 79.832 +0.030 0 501 +0
Jun13 120925 80.052 80.052 80.052 80.052 +0.030      
Total Volume and Open Interest 18,660 44,430 +1,529
Australian Dollar(CME)
Dec12 120925 103.52 103.88 103.05 103.29 -0.26 116,638 176,098 +2,653
Mar13 120925 102.81 102.85 102.34 102.54 -0.26 58 104 +8
Jun13 120925 101.84 102.11 101.84 101.84 -0.27 0 10 +0
Total Volume and Open Interest 116,696 176,217 +2,661
British Pound(CME)
Dec12 120925 162.19 162.63 161.78 162.06 -0.19 112,399 173,108 +10,039
Mar13 120925 162.40 162.51 161.75 162.01 -0.19 66 255 -1
Jun13 120925 161.94 162.13 161.94 161.94 -0.19 4 57 +4
Total Volume and Open Interest 112,469 173,421 +10,042
Canadian Dollar(CME)
Dec12 120925 102.02 102.31 101.74 101.87 -0.14 66,541 204,656 +2,106
Mar13 120925 101.79 102.03 101.55 101.65 -0.14 20 2,244 +7
Jun13 120925 101.40 101.54 101.40 101.40 -0.14 2 559 +1
Sep13 120925 101.15 101.29 101.15 101.15 -0.14 455 559 +402
Total Volume and Open Interest 67,018 208,082 +2,516
Japanese Yen(CME)
Dec12 120925 128.51 128.86 128.36 128.68 +0.11 63,405 125,143 -1,499
Mar13 120925 128.77 128.90 128.71 128.83 +0.12 4 222 +0
Jun13 120925 129.00 129.00 128.70 129.00 +0.13 0 12 +0
Total Volume and Open Interest 63,409 125,379 -1,499
Swiss Franc(CME)
Dec12 120925 107.02 107.33 106.69 106.96 -0.06 34,730 36,885 +616
Mar13 120925 107.13 107.19 107.13 107.13 -0.06 0 8 +0
Jun13 120925 107.32 107.38 107.32 107.32 -0.06 0 3 +0
Total Volume and Open Interest 34,730 36,896 +616
EuroFX(CME)
Dec12 120925 129.44 129.83 128.98 129.38 -0.09 281,069 221,755 +1,847
Mar13 120925 129.60 129.88 129.18 129.51 -0.09 187 369 +7
Jun13 120925 129.65 129.74 129.65 129.65 -0.09 2 532 +1
Total Volume and Open Interest 281,259 222,672 +1,856
Mexican Peso(CME)
Oct12 120925 775.50 775.50 772.50 775.50 +3.00      
Nov12 120925 773.50 773.50 770.50 773.50 +3.00      
Total Volume and Open Interest 24,836 218,322 -1,636
Brazilian Real(CME)
Oct12 120925 492.85 493.85 492.20 492.85 -0.55 85 1,434 -44
Nov12 120925 490.50 491.65 489.90 490.60 -0.70 20 24 -20
Dec12 120925 488.85 490.60 488.85 488.85 -1.75 82 1,851 +59
Jan13 120925 487.05 488.80 487.05 487.05 -1.75      
Total Volume and Open Interest 187 18,988 -5
30-Year T-Bonds(CBOT)
Dec12 120925 147~240 148~210 147~110 148~120 +0~250 279,316 540,312 -4,535
Mar13 120925 146~270 147~010 146~070 147~010 +0~240 20 87 -1
Jun13 120925 145~280 145~280 145~040 145~280 +0~240      
Total Volume and Open Interest 279,336 540,399 -4,536
10-Year T-Notes(CBOT)
Dec12 120925 132~315 133~080 132~235 133~055 +0~080 740,468 1,586,778 -5,934
Mar13 120925 132~185 132~185 132~100 132~185 +0~085 9 66 +3
Jun13 120925 131~235 131~235 131~150 131~235 +0~085      
Total Volume and Open Interest 740,477 1,586,844 -5,931
5-Year T-Notes(CBOT)
Sep12 120925 124~096 124~096 124~081 124~095 +0~007 4,215 19,584 -750
Dec12 120925 124~055 124~061 124~038 124~058 +0~007 438,064 1,380,776 +33,080
Mar13 120925 124~036 124~036 124~029 124~036 +0~007 0 23 +0
Total Volume and Open Interest 442,279 1,400,383 +32,330
2 Year T-Notes(CBOT)
Sep12 120925 110~024 110~025 110~022 110~025 +0~001 963 15,552 -654
Dec12 120925 110~026 110~028 110~022 110~025 unch 128,963 965,559 +4,468
Mar13 120925 110~019 110~019 110~019 110~019 unch      
Total Volume and Open Interest 129,926 981,111 +3,814
Eurodollars(CME)
Dec12 120925 99.665 99.670 99.650 99.665 unch 118,093 995,300 +19,609
Mar13 120925 99.650 99.655 99.635 99.645 -0.005 112,559 853,647 +9,878
Jun13 120925 99.630 99.635 99.610 99.620 -0.010 113,837 721,869 +4,957
Sep13 120925 99.615 99.620 99.590 99.605 -0.010 105,353 640,811 -6,092
Dec13 120925 99.595 99.595 99.565 99.585 -0.010 79,745 684,390 -4,807
Mar14 120925 99.570 99.575 99.545 99.565 -0.010 77,843 615,832 -2,853
Jun14 120925 99.535 99.535 99.505 99.525 -0.010 68,864 476,281 -3,562
Sep14 120925 99.500 99.500 99.465 99.485 -0.010 81,695 422,583 +2,277
Dec14 120925 99.440 99.445 99.405 99.430 -0.010 72,544 419,483 -2,238
Mar15 120925 99.390 99.395 99.350 99.380 -0.010 84,273 398,793 -356
Jun15 120925 1.016 1.021 0.971 1.001 -0.015 57,443 503,360 +4,222
Sep15 120925 0.916 0.921 0.876 0.906 -0.010 61,723 320,002 +4,321
Dec15 120925 0.791 0.796 0.746 0.781 -0.005 39,244 254,370 +2,993
Mar16 120925 0.656 0.671 0.616 0.656 +0.005 28,618 175,498 -3,101
Jun16 120925 0.506 0.521 0.466 0.511 +0.010 26,877 133,949 +1,272
Sep16 120925 0.351 0.366 0.311 0.356 +0.015 28,392 120,817 +6,342
Dec16 120925 0.181 0.201 0.141 0.196 +0.025 14,046 95,730 +826
Mar17 120925 0.031 0.051 6.540 0.046 +0.030 16,531 78,409 +2,776
Total Volume and Open Interest 1,220,389 8,113,942 +44,693
30 Day Federal Funds(CBOT)
Sep12 120925 99.853 99.855 99.850 99.853 unch 3,893 67,393 +1,020
Oct12 120925 99.855 99.855 99.855 99.855 unch 980 63,174 -209
Nov12 120925 99.860 99.860 99.855 99.860 unch 751 52,471 -67
Dec12 120925 99.870 99.870 99.865 99.865 -0.005 680 31,710 -69
Jan13 120925 99.870 99.870 99.865 99.870 unch 1,591 19,355 +794
Feb13 120925 99.870 99.870 99.865 99.870 unch 864 19,908 +3
Total Volume and Open Interest 11,410 434,492 +2,976
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Dec12 120925 99.680 99.680 99.680 99.680 unch      
Mar13 120925 99.710 99.710 99.710 99.710 unch      
Jun13 120925 99.735 99.735 99.735 99.735 unch      
Sep13 120925 99.745 99.745 99.745 99.745 unch      
Dec13 120925 99.755 99.755 99.755 99.755 unch      
Mar14 120925 99.755 99.755 99.755 99.755 unch      
Jun14 120925 99.615 99.615 99.615 99.615 unch      
Sep14 120925 99.475 99.475 99.475 99.475 unch      
Dec14 120925 99.700 99.700 99.700 99.700 unch      
Mar15 120925 99.560 99.560 99.560 99.560 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Dec12 120925 99.68 99.68 99.68 99.68 unch 0 1,013 +0
Mar13 120925 99.71 99.71 99.71 99.71 unch 0 183 +0
Jun13 120925 99.74 99.74 99.74 99.74 unch 0 201 +0
Sep13 120925 99.75 99.75 99.75 99.75 unch 0 305 +0
Dec13 120925 99.75 99.75 99.75 99.75 unch 0 384 +0
Mar14 120925 99.75 99.75 99.75 99.75 unch 0 344 +0
Jun14 120925 99.61 99.61 99.61 99.61 unch      
Sep14 120925 99.47 99.47 99.47 99.47 unch      
Total Volume and Open Interest 0 2,434 +0
Japanese Gov't Bonds(SGX)
Dec12 120925 143.98 144.04 143.91 144.04 +0.09 1,932 18,791 +338
Mar13 120925 142.30 142.30 142.30 142.30 +0.09      
Jun13 120925 140.21 140.21 140.21 140.21 +0.09      
Total Volume and Open Interest 1,932 18,791 +338
Euro-Bund(EUREX)
Dec12 120925 140.41 140.95 139.96 140.06 -0.34 743,729 811,233 -5,689
Mar13 120925 141.92 142.37 141.45 141.50 -0.36 61 45,367 +137
Jun13 120925 141.50 141.50 141.50 141.50 -0.36      
Total Volume and Open Interest 743,790 856,600 -5,552
Euro-Bobl(EUREX)
Dec12 120925 125.33 125.56 125.04 125.08 -0.26 487,546 719,620 +6,962
Mar13 120925 125.93 126.03 125.59 125.59 -0.27 1,515 16,322 +281
Jun13 120925 125.59 125.59 125.59 125.59 -0.27      
Total Volume and Open Interest 489,061 735,942 +7,243
3-Mth Euribor(EUREX)
Sep12 120917 99.753 99.753 99.753 99.753 -0.002 220 2,886 +164
Dec12 120925 99.815 99.815 99.800 99.800 -0.025 153 1,687 +0
Mar13 120925 99.800 99.800 99.790 99.790 -0.035 120 1,185 +0
Total Volume and Open Interest 513 5,306 +24
Long Gilt(LIFFE)
Sep12 120925 120~22 120~32 120~16 120~16 -0~02 553 962 -10
Dec12 120925 119~21 119~30 119~11 119~13 -0~02 82,306 325,675 +2,053
Total Volume and Open Interest 82,859 326,637 +2,043
3-Mth Short Sterling(LIFFE)
Dec12 120925 99.43 99.45 99.43 99.44 +0.01 21,619 410,638 +2,896
Mar13 120925 99.44 99.46 99.43 99.44 unch 21,885 336,351 +706
Jun13 120925 99.43 99.45 99.42 99.43 unch 28,735 313,637 -5,610
Sep13 120925 99.42 99.44 99.41 99.41 unch 21,965 287,228 -3,882
Dec13 120925 99.38 99.41 99.37 99.38 unch 26,671 307,768 +16,848
Mar14 120925 99.34 99.37 99.33 99.34 unch 24,371 251,133 +3,496
Total Volume and Open Interest 250,611 2,579,746 +14,392
3-Mth Euribor(LIFFE)
Dec12 120925 99.825 99.830 99.800 99.800 -0.025 87,131 524,109 +5,968
Mar13 120925 99.825 99.830 99.785 99.790 -0.035 79,067 497,618 +18,067
Jun13 120925 99.800 99.805 99.755 99.760 -0.045 60,720 443,385 -1,922
Total Volume and Open Interest 611,553 3,656,979 +61,312
3-Mth Aus T-Bills(SFE)
Dec12 120925 96.83 96.85 96.81 96.85 +0.01 17,916 161,515 -2,361
Mar13 120925 97.10 97.14 97.08 97.12 +0.01 11,172 149,738 -690
Jun13 120925 97.19 97.23 97.18 97.23 +0.02 6,158 117,145 +286
Sep13 120925 97.18 97.21 97.17 97.21 +0.02 2,753 66,501 +285
Dec13 120925 97.11 97.14 97.09 97.14 +0.02 983 55,559 -102
Mar14 120925 97.06 97.07 97.02 97.06 +0.02 796 34,061 +44
Jun14 120925 96.99 96.99 96.95 96.99 +0.02 413 15,775 -488
Sep14 120925 96.90 96.92 96.88 96.92 +0.02 205 5,806 +115
Dec14 120925 96.80 96.84 96.80 96.84 +0.02 0 966 +0
Mar15 120925 96.73 96.77 96.73 96.77 +0.01 0 63 +0
Total Volume and Open Interest 40,396 607,357 -2,911
10-Year Aus T-Bonds(SFE)
Dec12 120925 96.86 96.94 96.86 96.94 +0.07 39,198 360,011 +3,402
Mar13 120925 96.94 96.94 96.94 96.94 +0.07      
Total Volume and Open Interest 39,198 360,011 +3,402
3-Year Aus T-Bonds(SFE)
Dec12 120925 97.45 97.52 97.45 97.52 +0.05 96,035 439,799 -8,783
Mar13 120925 97.52 97.52 97.52 97.52 +0.05      
Total Volume and Open Interest 96,035 439,799 -8,783
Gold(CMX)
Oct12 120925 1765.7 1775.2 1758.9 1763.9 +1.7 7,375 20,934 -857
Dec12 120925 1766.2 1777.9 1761.0 1766.4 +1.8 185,293 337,726 +3,639
Feb13 120925 1769.1 1779.4 1763.6 1768.5 +1.8 5,283 27,740 +1,339
Apr13 120925 1773.4 1781.1 1767.0 1770.5 +1.8 1,793 16,726 +99
Jun13 120925 1773.4 1782.3 1770.8 1772.5 +1.8 1,152 23,218 +729
Aug13 120925 1775.5 1781.7 1770.5 1774.4 +1.8 282 5,472 -170
Oct13 120925 1780.0 1785.0 1771.6 1776.4 +1.9 151 3,658 +124
Dec13 120925 1780.2 1788.8 1777.2 1778.6 +1.9 138 11,484 -32
Feb14 120925 1785.3 1785.3 1776.9 1781.0 +2.0 32 2,539 +5
Apr14 120925 1780.6 1783.6 1780.6 1783.4 +2.1 0 3,610 +0
Jun14 120925 1785.9 1785.9 1785.9 1785.9 +2.2 65 9,588 +60
Total Volume and Open Interest 201,860 488,070 +4,963
Silver(CMX)
Sep12 120925 3424.5 3424.5 3388.6 3388.6 -3.5 91 534 +39
Dec12 120925 3401.0 3454.5 3371.5 3394.8 -3.6 63,594 82,842 +832
Mar13 120925 3413.0 3462.0 3380.0 3402.4 -3.8 2,883 9,115 +636
May13 120925 3410.0 3454.0 3405.5 3406.2 -4.0 345 4,045 +128
Jul13 120925 3395.0 3409.1 3395.0 3409.1 -4.0 418 5,393 +12
Sep13 120925 3450.0 3450.0 3411.8 3411.8 -4.2 152 2,464 +72
Dec13 120925 3449.5 3460.0 3394.0 3415.5 -4.1 1,089 13,949 +265
Total Volume and Open Interest 69,950 129,500 +2,731
Platinum(NYMEX)
Oct12 120925 1621.8 1644.5 1617.9 1631.8 +9.8 12,789 24,534 -3,451
Jan13 120925 1626.0 1648.6 1621.7 1636.0 +9.9 5,624 32,193 +4,290
Apr13 120925 1637.8 1650.0 1637.8 1639.5 +9.8 227 1,689 +209
Jul13 120925 1641.0 1641.0 1641.0 1641.0 +9.8 31 31 +31
Total Volume and Open Interest 18,680 58,476 +890
Palladium(NYMEX)
Sep12 120925 639.70 639.70 639.70 639.70 -4.65 0 16 -11
Dec12 120925 644.70 649.55 636.90 640.85 -4.65 3,391 19,795 +38
Mar13 120925 644.70 649.55 639.75 642.25 -4.65 16 796 +6
Total Volume and Open Interest 3,407 20,619 +33
Copper(CMX)
Sep12 120925 376.85 379.20 374.05 377.35 +2.80 840 1,615 -219
Dec12 120925 373.90 378.40 372.65 375.85 +2.70 46,942 98,705 +2,196
Mar13 120925 375.35 379.00 374.05 376.65 +2.70 3,555 26,345 +570
May13 120925 377.00 377.15 377.00 377.00 +2.70 392 5,140 +109
Jul13 120925 374.85 377.10 374.85 377.10 +2.75 120 4,430 +52
Total Volume and Open Interest 53,023 151,907 +2,588
DJIA Index(CBOT)
Dec12 120925 13492 13545 13390 13405 -84 1,901 9,930 +1,382
Mar13 120925 13341 13425 13341 13341 -84 0 5 +0
Jun13 120925 13266 13350 13266 13266 -84      
Sep13 120925 13187 13271 13187 13187 -84      
Total Volume and Open Interest 1,901 9,935 -9,594
E-mini DJIA Index(CBOT)
Sep12 120921 13578 13717 13578 13652 +59 27,829 43,696 -3,581
Dec12 120925 13491 13548 13386 13405 -84 93,398 117,143 -2,119
Mar13 120925 13429 13480 13341 13341 -84 3 161 +2
Jun13 120925 13266 13266 13266 13266 -84 0 39 +0
Total Volume and Open Interest 93,401 117,343 -41,270
S & P 500(CME)
Dec12 120925 1451.80 1456.70 1435.00 1437.20 -14.20 6,987 186,264 -1,570
Mar13 120925 1441.00 1447.10 1429.60 1430.40 -14.20 0 1,484 -17
Jun13 120925 1423.40 1440.10 1422.60 1423.40 -14.20 0 470 +0
Sep13 120925 1416.90 1434.10 1416.60 1416.90 -14.70      
Total Volume and Open Interest 6,987 188,218 -78,706
S & P 500 E-Mini(Globex)
Dec12 120925 1451.75 1457.00 1435.00 1437.25 -14.25 1,605,312 2,771,210 -18,658
Mar13 120925 1445.50 1450.00 1428.50 1430.50 -14.00 601 6,332 +11
Total Volume and Open Interest 1,605,927 2,778,204 -897,477
NASDAQ 100(CME)
Dec12 120925 2840.50 2854.00 2798.00 2803.30 -35.00 213 4,643 +24
Mar13 120925 2796.80 2840.00 2796.80 2796.80 -35.20      
Jun13 120925 2791.30 2826.50 2791.30 2791.30 -35.20      
Total Volume and Open Interest 213 4,643 -29,192
NASDAQ 100 E-Mini(Globex)
Dec12 120925 2840.50 2853.00 2798.30 2803.30 -35.00 170,166 402,364 +2,390
Mar13 120925 2825.00 2825.00 2795.50 2796.80 -35.20 0 3 +0
Total Volume and Open Interest 170,166 402,376 -219,935
S & P Midcap 400(CME)
Dec12 120925 999.90 999.90 987.90 987.90 -14.20 4 318 +0
Mar13 120925 985.90 1000.10 985.90 985.90 -14.20      
Jun13 120925 983.80 998.00 983.80 983.80 -14.20      
Total Volume and Open Interest 4 318 -5,177
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec12 120925 9005 9065 8960 8975 -25 2,809 20,661 +193
Mar13 120925 8975 8975 8975 8975 -25      
Total Volume and Open Interest 2,809 20,661 +193
Nikkei 225(SGX)
Dec12 120925 8980 9050 8940 9005 +25 91,204 202,199 -2,937
Mar13 120925 8950 8990 8950 8990 +20 0 468 +4
Jun13 120925 8910 8910 8910 8910 +20 0 1,205 +0
Total Volume and Open Interest 91,751 225,716 -2,678
CAC 40(EURONEXT)
Oct12 120925 3501.5 3521.5 3472.5 3513.5 +21.5 72,178 331,118 +18,084
Nov12 120925 3498.0 3514.5 3471.5 3512.0 +22.0 63 72 +30
Dec12 120925 3491.0 3506.0 3466.5 3504.0 +21.5 181 27,122 +988
Total Volume and Open Interest 72,422 358,369 -102,399
Hang Seng Index(HKFE)
Sep12 120925 20766 20803 20682 20742 +4 64,260 115,764 +5,325
Oct12 120925 20750 20786 20668 20731 +11 3,696 14,098 +2,261
Total Volume and Open Interest 68,572 138,753 +7,678
DAX(EUREX)
Sep12 120921 7426.0 7476.0 7391.0 7476.0 +93.0 182,784 70,169 -26,424
Dec12 120925 7434.5 7443.5 7351.5 7426.0 +7.5 93,351 149,198 +219
Mar13 120925 7430.0 7440.0 7355.0 7429.5 +8.0 13,806 3,298 -98
Total Volume and Open Interest 268,467 152,496 -37,132
FT-SE 100(EURONEXT)
Dec12 120925 5835.00 5841.00 5801.00 5835.50 +22.50 62,893 599,829 +5,879
Mar13 120925 5774.50 5792.00 5774.50 5792.00 +21.50 57 329 +4
Jun13 120925 5730.50 5730.50 5730.50 5730.50 +21.50      
Total Volume and Open Interest 62,950 600,158 -58,157
SPI 200(SFE)
Sep12 120920 4417.0 4425.0 4390.0 4396.0 -19.0 124,957 223,685 -30,135
Dec12 120925 4396.0 4402.0 4373.0 4385.0 -13.0 25,466 244,533 +3,126
Mar13 120925 4352.0 4352.0 4352.0 4352.0 -12.0 4 1,573 +4
Total Volume and Open Interest 25,507 251,008 +3,166
GSCI(CME)
Oct12 120925 664.00 664.50 657.00 657.80 +0.55 101 9,480 +32
Nov12 120925 664.00 664.50 657.00 657.50 +0.25      
Dec12 120925 659.50 666.00 658.50 659.50 +0.25      
Total Volume and Open Interest 101 9,480 +32
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