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 Wed September 26, 2012
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov12 120926 1611.00 1613.25 1565.00 1573.00 -38.50 132,015 329,500 -4,804
Jan13 120926 1613.25 1615.25 1567.25 1574.25 -40.00 27,154 105,700 +1,383
Mar13 120926 1576.00 1577.00 1526.00 1531.75 -44.75 10,710 96,396 -211
May13 120926 1525.75 1525.75 1484.25 1488.25 -37.75 5,359 87,765 +415
Jul13 120926 1506.00 1506.00 1465.00 1470.00 -35.75 4,089 65,985 -193
Aug13 120926 1467.25 1478.00 1441.25 1445.00 -33.00 133 1,106 +5
Sep13 120926 1395.00 1416.50 1385.50 1385.50 -31.00 183 1,320 +48
Nov13 120926 1352.00 1356.00 1315.50 1321.25 -30.75 1,980 35,261 +488
Jan14 120926 1319.75 1355.75 1319.75 1324.75 -31.00 9 345 +1
Mar14 120926 1324.50 1355.00 1324.50 1324.50 -30.50 7 96 +0
May14 120926 1325.00 1355.50 1325.00 1325.00 -30.50 17 117 +12
Jul14 120926 1326.75 1357.25 1326.75 1326.75 -30.50 0 57 +0
Aug14 120926 1321.50 1352.00 1321.50 1321.50 -30.50      
Sep14 120926 1311.75 1342.25 1311.75 1311.75 -30.50      
Total Volume and Open Interest 181,661 725,430 -2,852
Soybean Meal(CBOT)
Oct12 120926 485.10 485.20 471.70 475.10 -10.10 12,606 19,493 -4,160
Dec12 120926 487.80 488.50 473.20 476.90 -11.20 43,107 108,524 -138
Jan13 120926 485.80 485.80 471.10 474.00 -11.80 3,802 22,201 +29
Mar13 120926 470.00 470.30 454.00 456.80 -13.50 3,363 20,027 +192
May13 120926 445.20 446.10 433.90 435.50 -10.60 1,632 25,246 +211
Jul13 120926 438.00 438.10 425.50 427.40 -10.70 1,258 16,907 +15
Aug13 120926 424.00 428.80 417.20 418.10 -10.70 51 1,205 -6
Sep13 120926 405.10 410.20 398.90 398.90 -11.30 6 1,175 +3
Oct13 120926 384.00 385.90 373.00 373.00 -12.90 17 2,806 +4
Dec13 120926 378.00 384.00 370.90 372.60 -11.40 193 6,815 +33
Total Volume and Open Interest 66,035 225,291 -3,817
Soybean Oil(CBOT)
Oct12 120926 53.07 53.22 51.62 51.65 -1.44 14,014 22,690 -3,051
Dec12 120926 53.48 53.69 52.08 52.11 -1.42 65,827 150,645 -5,712
Jan13 120926 53.82 53.92 52.40 52.43 -1.40 9,149 40,018 +1,893
Mar13 120926 54.18 54.23 52.80 52.83 -1.36 6,198 32,032 -128
May13 120926 54.36 54.36 52.99 53.00 -1.29 3,048 22,363 +771
Jul13 120926 54.31 54.41 53.06 53.08 -1.22 1,878 15,962 +6
Aug13 120926 53.50 54.10 53.00 53.06 -1.04 212 1,963 +26
Sep13 120926 53.20 53.57 52.70 52.78 -0.79 220 1,959 +70
Oct13 120926 51.95 52.24 51.65 51.73 -0.51 506 3,112 +142
Dec13 120926 51.75 51.89 51.33 51.36 -0.53 483 7,880 +40
Total Volume and Open Interest 101,565 299,483 -5,919
Canola(WCE)
Nov12 120926 608.5 608.5 590.0 595.1 -13.7 10,256 113,692 -1,673
Jan13 120926 610.1 610.1 594.0 598.5 -13.6 998 68,368 +128
Mar13 120926 608.9 608.9 593.3 597.5 -14.4 167 17,758 +67
May13 120926 597.5 599.3 585.9 589.0 -14.0 69 19,558 +1
Jul13 120926 589.6 589.6 575.5 581.2 -13.3 43 4,232 +5
Total Volume and Open Interest 11,562 228,195 -1,463
Corn(CBOT)
Dec12 120926 743.25 744.75 722.50 724.75 -19.00 118,906 634,442 -6,501
Mar13 120926 747.00 748.25 724.75 728.50 -19.00 30,946 228,581 +2,235
May13 120926 745.25 746.25 724.00 726.75 -19.25 11,179 72,747 +9
Jul13 120926 740.00 740.75 718.75 721.50 -18.75 7,418 111,877 +935
Sep13 120926 663.50 663.50 643.75 644.50 -17.75 803 18,734 +130
Dec13 120926 637.25 637.75 618.00 619.00 -19.75 3,105 95,777 +99
Mar14 120926 640.25 646.25 626.50 626.50 -19.75 74 2,045 +19
May14 120926 645.00 652.25 632.75 632.75 -19.50 30 727 +2
Jul14 120926 647.00 653.00 633.00 633.25 -19.75 16 1,070 +16
Sep14 120926 610.00 610.75 591.00 591.00 -19.75 0 73 +0
Total Volume and Open Interest 172,523 1,172,341 -3,078
Wheat(CBOT)
Dec12 120926 888.00 889.00 866.25 869.25 -17.25 50,563 248,846 -1,374
Mar13 120926 899.00 900.00 877.75 881.25 -17.00 11,543 80,739 -145
May13 120926 899.50 899.50 880.50 883.75 -15.25 3,928 21,900 +101
Jul13 120926 859.75 860.75 841.00 846.00 -14.50 3,944 59,876 +577
Sep13 120926 850.00 862.25 845.00 845.75 -16.50 283 2,338 +54
Dec13 120926 869.00 870.00 852.50 856.00 -14.00 930 35,580 +78
Total Volume and Open Interest 71,250 452,429 -708
Wheat(KCBT)
Dec12 120926 912.50 912.50 892.00 894.50 -16.50 9,578 102,889 -276
Mar13 120926 925.00 925.00 904.00 906.50 -16.50 2,884 28,076 +764
May13 120926 913.25 915.75 905.00 907.50 -15.25 524 9,769 +51
Jul13 120926 879.50 880.00 863.75 872.00 -10.75 473 15,787 +235
Sep13 120926 870.75 873.50 867.00 873.50 -10.75 17 1,254 -11
Dec13 120926 885.50 885.50 875.25 880.50 -10.25 22 1,042 +8
Total Volume and Open Interest 13,507 159,066 +778
Wheat(MGE)
Dec12 120926 944.25 945.25 926.00 929.50 -12.75 1,646 27,376 +243
Mar13 120926 953.25 953.50 935.00 937.75 -13.50 537 7,806 -18
May13 120926 954.50 954.50 941.75 943.75 -14.50 250 2,913 +143
Jul13 120926 956.75 957.25 939.25 941.25 -15.00 51 1,768 +3
Sep13 120926 914.00 915.75 914.00 915.75 -10.00 21 2,591 +4
Total Volume and Open Interest 2,510 42,904 +376
Oats(CBOT)
Dec12 120926 377.50 379.50 372.75 375.00 -3.25 390 9,675 -54
Mar13 120926 381.50 384.00 378.25 380.50 -3.50 82 1,478 +46
May13 120926 381.75 384.50 381.75 382.25 -2.25 0 64 +0
Jul13 120926 380.50 382.75 380.50 380.50 -2.25 0 9 +0
Total Volume and Open Interest 472 11,239 -8
Rough Rice(CBOT)
Nov12 120926 14.90 15.03 14.82 15.00 +0.11 394 12,258 +134
Jan13 120926 15.19 15.31 15.18 15.31 +0.12 109 1,784 +15
Mar13 120926 15.50 15.59 15.50 15.59 +0.12 13 199 +6
May13 120926 15.78 15.78 15.68 15.78 +0.10 0 12 +0
Total Volume and Open Interest 516 14,276 +155
Live Cattle(CME)
Oct12 120926 123.035 123.250 121.535 122.230 -0.470 14,090 41,961 -2,393
Dec12 120926 125.730 125.930 124.080 124.750 -0.650 20,678 128,736 +3,493
Feb13 120926 129.600 129.600 127.900 128.735 -0.500 6,237 54,301 +1,562
Apr13 120926 133.100 133.450 132.050 132.700 -0.335 3,983 43,234 +663
Jun13 120926 129.850 130.100 128.900 129.500 -0.325 748 17,580 +213
Aug13 120926 130.235 130.435 129.435 129.750 -0.500 170 6,190 +40
Total Volume and Open Interest 46,092 294,469 +3,689
Feeder Cattle(CME)
Sep12 120926 143.285 143.500 143.150 143.450 +0.250 496 1,977 -138
Oct12 120926 145.300 146.685 144.250 146.100 +0.915 1,869 9,264 -501
Nov12 120926 146.600 147.900 145.450 147.200 +0.665 1,417 11,347 +302
Jan13 120926 149.350 150.550 148.285 149.900 +0.700 621 6,065 +42
Mar13 120926 151.350 153.150 151.100 152.700 +0.750 400 2,487 -29
Apr13 120926 153.075 154.150 152.750 154.100 +1.000 77 939 +28
May13 120926 154.000 155.485 153.900 155.450 +1.125 108 1,248 +9
Total Volume and Open Interest 5,019 33,560 -263
Lean Hogs(CME)
Oct12 120926 76.300 77.100 75.930 76.885 +0.600 14,083 30,801 -3,599
Dec12 120926 74.700 75.035 73.900 74.385 -0.265 20,062 105,502 +0
Feb13 120926 80.500 80.800 79.475 79.900 -0.680 4,941 39,996 -28
Apr13 120926 86.700 86.900 85.430 85.730 -0.950 3,064 24,504 +306
May13 120926 95.035 95.035 93.800 94.400 -1.000 48 1,005 -14
Jun13 120926 97.730 97.750 96.430 97.150 -0.530 1,248 16,672 -110
Jul13 120926 97.200 97.330 96.300 96.850 -0.450 210 4,199 +74
Aug13 120926 96.535 96.535 95.600 96.135 -0.565 81 3,312 +52
Total Volume and Open Interest 43,754 228,793 -3,306
Class III Milk(CME)
Sep12 120926 18.92 18.96 18.92 18.94 unch 34 4,868 +15
Oct12 120926 20.75 20.95 20.70 20.89 +0.17 131 5,174 -2
Nov12 120926 20.94 21.16 20.80 20.89 -0.01 232 4,882 +51
Dec12 120926 20.32 20.40 20.03 20.11 -0.08 111 3,836 +14
Jan13 120926 19.83 19.90 19.55 19.63 -0.09 27 1,553 -2
Total Volume and Open Interest 648 27,643 +98
Cocoa(ICE)
Dec12 120926 2483 2507 2460 2469 -14 17,143 95,603 -3,773
Mar13 120926 2496 2520 2475 2482 -13 4,568 43,359 +255
May13 120926 2505 2529 2486 2491 -11 2,300 20,562 -367
Jul13 120926 2514 2514 2501 2502 -10 1,496 13,355 +151
Sep13 120926 2512 2520 2510 2510 -12 151 5,258 -23
Dec13 120926 2520 2520 2517 2517 -12 68 6,749 +41
Mar14 120926 2521 2521 2521 2521 -12 27 8,633 -21
Total Volume and Open Interest 25,774 197,902 -3,737
Coffee "C"(ICE)
Dec12 120926 173.00 173.25 169.00 169.45 -4.20 11,424 82,020 -1,012
Mar13 120926 176.65 177.20 173.10 173.45 -4.25 4,115 37,402 +86
May13 120926 180.00 180.00 176.05 176.20 -4.25 1,020 10,420 +35
Jul13 120926 182.75 182.75 178.55 178.85 -4.25 397 6,265 +42
Sep13 120926 185.20 185.20 181.40 181.50 -4.25 309 2,674 +117
Dec13 120926 187.95 188.55 185.10 185.25 -4.25 30 2,214 -18
Total Volume and Open Interest 17,296 141,613 -749
Orange Juice(ICE)
Nov12 120926 113.65 115.20 112.00 113.00 -1.45 1,545 15,884 -362
Jan13 120926 114.95 115.00 112.15 113.25 -1.35 438 3,888 +276
Mar13 120926 115.95 116.80 114.25 115.30 -1.30 119 2,194 +49
May13 120926 118.00 118.20 116.85 117.00 -1.30 10 786 +5
Jul13 120926 120.00 120.00 118.50 118.70 -1.30 2 22 +2
Sep13 120926 121.00 121.00 120.70 120.70 -0.55 0 13 +0
Total Volume and Open Interest 2,116 22,789 -28
Sugar #11(ICE)
Oct12 120926 19.79 20.03 19.27 19.57 -0.29 57,496 59,445 -14,719
Mar13 120926 20.72 20.87 20.08 20.38 -0.34 70,017 352,391 +3,804
May13 120926 20.73 20.89 20.16 20.43 -0.33 18,947 75,867 -1,435
Jul13 120926 20.72 20.90 20.22 20.48 -0.29 11,181 92,263 +3,087
Oct13 120926 20.97 21.17 20.52 20.76 -0.27 1,702 49,831 +451
Mar14 120926 21.34 21.56 20.96 21.17 -0.26 760 29,705 +102
May14 120926 21.30 21.43 20.86 21.07 -0.27 202 9,645 -78
Jul14 120926 21.05 21.39 20.84 21.03 -0.30 143 6,254 +67
Total Volume and Open Interest 160,879 688,266 -8,512
London Cocoa(LCE)
Dec12 120926 1594 1621 1586 1597 -1 8,341 73,311 -1,704
Mar13 120926 1590 1613 1580 1591 unch 6,698 65,593 +1,326
May13 120926 1595 1619 1588 1597 -1 1,276 25,567 +468
Jul13 120926 1600 1624 1594 1603 -1 778 15,246 +1,048
Sep13 120926 1605 1630 1598 1608 +2 1,492 10,656 +899
Dec13 120926 1600 1608 1592 1602 -3 1,380 8,035 +1
Mar14 120926 1605 1605 1605 1605 -1 0 5,384 +104
Total Volume and Open Interest 19,965 208,043 +2,142
London Sugar(LCE)
Dec12 120926 577.50 583.60 567.50 570.30 -5.80 2,300 28,531 +246
Mar13 120926 569.30 572.00 556.20 560.90 -6.80 2,689 29,048 -119
May13 120926 569.50 571.40 555.50 560.10 -7.90 846 8,825 +533
Aug13 120926 569.10 569.90 555.50 559.50 -7.20 46 3,700 -23
Oct13 120926 568.30 568.80 555.00 558.60 -6.50 104 2,794 -30
Total Volume and Open Interest 5,994 74,705 +604
Cotton(ICE)
Oct12 120926 69.52 69.52 69.52 69.52 -1.29 8 42 +1
Dec12 120926 72.33 72.67 70.98 71.02 -1.31 16,466 119,320 -240
Mar13 120926 73.45 73.50 71.93 71.98 -1.22 2,827 44,915 +831
May13 120926 74.28 74.37 72.90 72.96 -1.14 354 7,070 +100
Jul13 120926 74.13 74.20 73.91 74.05 -1.03 187 8,259 +66
Oct13 120926 75.67 75.67 75.67 75.67 -1.07 0 3 +0
Total Volume and Open Interest 19,893 183,723 +761
Lumber(CME)
Nov12 120926 273.4 274.1 269.7 269.9 -2.5 349 5,915 +58
Jan13 120926 285.6 285.6 281.3 281.7 -4.4 57 1,778 -18
Mar13 120926 294.1 294.1 290.1 290.2 -5.3 19 510 -4
May13 120926 300.0 303.6 299.0 300.0 -3.5 0 57 +0
Total Volume and Open Interest 425 8,261 +36
Crude Oil(NYM)
Nov12 120926 90.82 91.34 88.95 89.98 -1.39 188,315 328,965 -3,132
Dec12 120926 91.20 91.65 89.30 90.34 -1.37 50,012 201,455 +152
Jan13 120926 91.55 92.04 89.72 90.77 -1.32 21,347 113,891 +658
Feb13 120926 91.96 92.24 90.19 91.18 -1.29 14,738 68,999 +2,547
Mar13 120926 92.34 92.63 90.57 91.51 -1.26 14,938 64,379 +416
Apr13 120926 92.32 92.37 90.93 91.73 -1.23 5,247 32,441 +141
May13 120926 92.97 92.98 91.14 91.86 -1.20 5,133 26,420 +599
Jun13 120926 92.80 92.80 90.89 91.88 -1.16 21,672 104,438 -156
Jul13 120926 92.25 92.38 90.87 91.80 -1.12 1,951 28,556 -441
Aug13 120926 91.58 91.71 90.82 91.67 -1.07 1,362 22,141 -91
Sep13 120926 90.93 91.67 90.93 91.54 -1.00 5,653 37,520 +2,310
Oct13 120926 91.13 91.39 90.79 91.39 -0.95 1,564 20,196 -155
Nov13 120926 91.27 91.27 91.27 91.27 -0.91 2,247 24,892 -272
Dec13 120926 91.50 91.68 90.17 91.15 -0.86 20,040 164,976 -2,777
Jan14 120926 90.89 90.89 90.89 90.89 -0.82 97 24,901 +31
Feb14 120926 90.65 90.65 90.65 90.65 -0.81 24 8,939 -6
Total Volume and Open Interest 363,835 1,562,283 -2,306
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 120926 90.800 91.325 88.950 89.975 -1.400 7,518 4,127 +199
Dec12 120926 91.225 91.650 89.350 90.350 -1.350 298 4,378 +70
Jan13 120926 91.750 91.750 90.050 90.775 -1.325 145 1,669 +1
Feb13 120926 91.950 91.950 90.275 91.175 -1.300 70 76 -29
Mar13 120926 92.000 92.000 91.500 91.500 -1.275 6 9 -1
Apr13 120926 91.750 91.750 91.725 91.725 -1.225 1 5 +0
May13 120926 92.625 92.625 91.850 91.850 -1.200      
Jun13 120926 91.875 91.875 91.875 91.875 -1.175 2 38 +0
Total Volume and Open Interest 8,040 10,456 +240
Heating Oil(NYM)
Oct12 120926 309.99 310.88 306.43 310.68 -0.18 31,741 34,562 -9,641
Nov12 120926 309.60 310.57 306.12 310.25 -0.44 54,016 92,948 +9,252
Dec12 120926 307.79 308.80 304.63 308.50 -0.80 23,437 57,353 +638
Jan13 120926 306.20 306.85 302.93 306.55 -1.25 13,543 38,202 +1,337
Feb13 120926 304.35 304.77 300.97 304.45 -1.40 5,686 16,238 +680
Mar13 120926 301.69 302.09 298.41 301.67 -1.44 4,476 22,110 +1,009
Apr13 120926 296.19 298.48 295.05 298.40 -1.51 2,288 23,778 -1,358
May13 120926 298.90 299.47 296.36 299.47 -1.36 654 11,919 -179
Jun13 120926 295.58 296.97 293.92 296.88 -1.60 472 12,587 -77
Jul13 120926 295.64 295.64 295.64 295.64 -1.68 70 3,047 -24
Aug13 120926 293.60 294.89 293.60 294.89 -1.67 89 2,285 +17
Sep13 120926 293.70 294.50 293.29 294.29 -1.70 81 3,440 +31
Oct13 120926 292.75 294.17 292.75 294.17 -1.71 38 1,021 +0
Nov13 120926 292.75 294.12 292.75 294.12 -1.63 28 1,187 +1
Total Volume and Open Interest 136,829 327,566 +1,778
Gasoline(NYMEX)
Oct12 120926 297.85 308.74 297.75 308.11 +11.40 34,352 29,256 -7,644
Nov12 120926 282.14 288.74 281.29 287.38 +5.14 56,795 115,062 +346
Dec12 120926 272.29 275.15 269.78 274.83 +1.65 29,247 58,471 +289
Jan13 120926 268.29 269.03 264.64 268.69 -0.52 10,381 31,959 +1,671
Feb13 120926 267.81 267.81 263.49 267.30 -1.12 3,877 12,129 -86
Mar13 120926 268.01 268.93 264.54 268.25 -1.20 2,095 13,477 +94
Apr13 120926 281.22 282.38 278.50 282.38 -1.22 1,477 8,841 -91
May13 120926 280.27 281.13 277.64 281.13 -1.20 751 5,201 +100
Jun13 120926 277.54 278.43 276.30 278.43 -1.21 474 6,508 +100
Jul13 120926 275.13 275.13 275.13 275.13 -1.26 56 1,260 +26
Total Volume and Open Interest 139,696 295,664 -5,165
e-miNY RBOB Gasoline(NYM)
Oct12 120926 308.10 308.11 308.10 308.10 +11.40 0 1 +0
Nov12 120926 287.40 287.40 287.38 287.40 +5.20      
Dec12 120926 274.80 274.83 274.80 274.80 +1.60      
Jan13 120926 268.70 268.70 268.69 268.70 -0.50      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Oct12 120926 2.942 3.046 2.927 3.023 +0.099 77,628 25,480 -10,076
Nov12 120926 3.113 3.241 3.093 3.215 +0.110 94,819 274,521 -3,093
Dec12 120926 3.382 3.512 3.373 3.488 +0.106 26,642 116,780 +1,733
Jan13 120926 3.545 3.650 3.530 3.638 +0.100 33,206 183,892 +4,065
Feb13 120926 3.574 3.670 3.562 3.659 +0.092 9,233 35,333 +989
Mar13 120926 3.564 3.650 3.551 3.640 +0.089 10,694 72,797 +316
Apr13 120926 3.560 3.650 3.545 3.632 +0.087 10,072 74,226 -383
May13 120926 3.616 3.701 3.584 3.665 +0.081 1,896 27,530 +134
Jun13 120926 3.634 3.707 3.634 3.703 +0.078 1,459 14,777 +8
Jul13 120926 3.690 3.765 3.666 3.742 +0.075 1,338 18,339 -33
Aug13 120926 3.715 3.800 3.689 3.764 +0.074 749 13,316 +69
Sep13 120926 3.703 3.800 3.690 3.766 +0.074 768 11,120 -7
Oct13 120926 3.730 3.830 3.721 3.799 +0.073 2,988 52,649 +324
Nov13 120926 3.853 3.919 3.827 3.901 +0.069 289 23,542 +72
Dec13 120926 4.054 4.100 4.040 4.096 +0.063 358 20,396 -110
Jan14 120926 4.150 4.200 4.130 4.196 +0.060 503 36,967 +231
Total Volume and Open Interest 273,027 1,071,361 -5,621
Brent Crude Oil(ICE)
Nov12 120926 109.88 110.23 108.45 110.04 -0.41 187,245 208,997 -4,988
Dec12 120926 109.08 109.45 107.69 109.23 -0.44 137,986 216,116 +65
Jan13 120926 108.50 108.85 107.07 108.57 -0.49 44,292 99,779 +2,216
Feb13 120926 108.07 108.26 106.50 107.96 -0.53 18,165 46,271 +195
Mar13 120926 107.53 107.72 105.98 107.37 -0.56 13,883 48,342 -2,275
Apr13 120926 107.00 107.15 105.49 106.81 -0.58 5,859 22,488 -599
May13 120926 106.50 106.62 105.04 106.27 -0.57 6,019 21,064 -932
Jun13 120926 105.95 106.08 104.45 105.71 -0.58 21,181 72,813 +722
Jul13 120926 105.33 105.33 104.28 105.20 -0.58 2,739 27,789 +167
Aug13 120926 104.61 104.70 104.61 104.70 -0.57 2,592 32,640 +793
Sep13 120926 104.20 104.20 104.20 104.20 -0.56 5,217 31,684 +758
Oct13 120926 103.68 103.75 103.68 103.75 -0.54 2,332 32,433 +206
Nov13 120926 103.35 103.35 103.35 103.35 -0.52 4,302 17,602 -2,394
Dec13 120926 103.05 103.34 101.85 102.96 -0.50 24,328 98,393 -1,899
Total Volume and Open Interest 486,538 1,158,593 -9,073
Gas Oil(ICE)
Oct12 120926 975.00 975.00 958.75 962.25 -15.00 56,406 97,936 -726
Nov12 120926 965.75 966.25 952.50 956.00 -15.25 70,463 127,970 +3,094
Dec12 120926 956.50 957.25 944.25 947.75 -15.25 47,876 106,819 +3,939
Jan13 120926 950.75 950.75 937.75 941.50 -15.50 15,639 56,866 +1,365
Feb13 120926 943.75 943.75 931.25 934.50 -15.75 9,210 30,671 -450
Mar13 120926 935.50 935.50 923.50 926.75 -16.00 6,951 25,738 +676
Apr13 120926 925.25 927.50 916.75 919.75 -15.75 2,667 22,858 +469
May13 120926 922.25 922.25 912.00 915.00 -15.00 1,987 14,580 +438
Jun13 120926 919.25 919.25 909.00 912.00 -14.75 4,583 44,105 -104
Jul13 120926 915.50 916.00 908.25 910.75 -14.50 494 11,116 +28
Total Volume and Open Interest 222,556 631,931 +9,271
Ethanol(CBOT)
Sep12 120906 2.515 2.539 2.515 2.539 +0.011 41 89 -74
Oct12 120926 2.245 2.245 2.220 2.227 -0.036 273 560 -165
Nov12 120926 2.259 2.259 2.225 2.239 -0.036 378 1,200 -57
Dec12 120926 2.270 2.270 2.233 2.247 -0.038 306 1,956 -102
Jan13 120926 2.253 2.256 2.240 2.250 -0.039 127 1,195 -6
Feb13 120926 2.266 2.266 2.249 2.256 -0.040 114 806 -25
Mar13 120926 2.282 2.282 2.263 2.266 -0.041 81 1,909 +10
Apr13 120926 2.284 2.284 2.276 2.276 -0.043 98 481 +2
Total Volume and Open Interest 1,561 10,951 -231
WTI Crude Oil(ICE)
Nov12 120926 90.88 91.34 88.96 89.98 -1.39 36,383 71,130 -172
Dec12 120926 91.40 91.67 89.34 90.34 -1.37 15,129 98,838 +787
Jan13 120926 91.35 91.55 89.80 90.77 -1.32 5,461 33,574 -131
Feb13 120926 91.81 91.87 90.35 91.18 -1.29 3,170 18,292 +51
Mar13 120926 92.15 92.18 90.71 91.51 -1.26 3,380 22,451 +389
Apr13 120926 92.30 92.38 90.93 91.73 -1.23 2,852 8,709 +733
May13 120926 92.42 92.42 91.15 91.86 -1.20 2,004 8,213 -359
Jun13 120926 92.42 92.47 91.06 91.88 -1.16 3,348 42,996 -381
Jul13 120926 92.20 92.20 91.50 91.80 -1.12 603 3,710 -16
Aug13 120926 91.35 91.67 91.35 91.67 -1.07 517 5,068 +11
Sep13 120926 91.54 91.54 91.54 91.54 -1.00 504 9,022 +34
Oct13 120926 91.39 91.39 91.39 91.39 -0.95 226 4,133 +22
Nov13 120926 91.27 91.27 91.27 91.27 -0.91 139 4,389 +12
Dec13 120926 91.59 91.61 90.36 91.15 -0.86 4,928 68,794 -148
Jan14 120926 90.89 90.89 90.89 90.89 -0.82 0 4,252 +0
Feb14 120926 90.65 90.65 90.65 90.65 -0.81 0 1,758 +0
Total Volume and Open Interest 82,054 497,055 +791
US Dollar Index(ICE)
Dec12 120926 79.725 80.080 79.670 79.948 +0.340 18,006 47,348 +3,419
Mar13 120926 80.310 80.310 80.010 80.173 +0.340 5 506 +5
Jun13 120926 80.393 80.393 80.393 80.393 +0.340      
Total Volume and Open Interest 18,011 47,854 +3,424
Australian Dollar(CME)
Dec12 120926 103.14 103.29 102.56 102.83 -0.46 89,116 173,534 -2,564
Mar13 120926 102.13 102.54 101.90 102.10 -0.44 7 106 +2
Jun13 120926 101.44 101.84 101.44 101.44 -0.40 0 10 +0
Total Volume and Open Interest 89,123 173,655 -2,562
British Pound(CME)
Dec12 120926 161.89 162.06 161.33 161.51 -0.55 77,930 173,278 +170
Mar13 120926 161.58 162.01 161.40 161.46 -0.55 90 182 -73
Jun13 120926 161.41 161.94 161.41 161.41 -0.53 0 57 +0
Total Volume and Open Interest 78,020 173,518 +97
Canadian Dollar(CME)
Dec12 120926 101.82 101.87 101.23 101.37 -0.50 52,111 203,635 -1,021
Mar13 120926 101.51 101.65 101.05 101.15 -0.50 40 2,256 +12
Jun13 120926 101.00 101.40 100.85 100.92 -0.48 43 587 +28
Sep13 120926 100.75 101.15 100.69 100.69 -0.46 0 559 +0
Total Volume and Open Interest 52,194 207,101 -981
Japanese Yen(CME)
Dec12 120926 128.61 128.98 128.45 128.75 +0.07 58,821 129,935 +4,792
Mar13 120926 128.88 129.06 128.71 128.91 +0.08 55 260 +38
Jun13 120926 128.93 129.10 128.93 129.10 +0.10 2 13 +1
Total Volume and Open Interest 58,878 130,210 +4,831
Swiss Franc(CME)
Dec12 120926 106.81 106.96 106.32 106.53 -0.43 28,632 36,542 -343
Mar13 120926 106.67 107.13 106.67 106.71 -0.42 3 11 +3
Jun13 120926 106.90 107.32 106.90 106.90 -0.42 0 3 +0
Total Volume and Open Interest 28,635 36,556 -340
EuroFX(CME)
Dec12 120926 129.14 129.38 128.46 128.71 -0.67 210,912 216,409 -5,346
Mar13 120926 129.25 129.51 128.63 128.85 -0.66 119 392 +23
Jun13 120926 128.99 129.65 128.99 128.99 -0.66 0 532 +0
Total Volume and Open Interest 211,031 217,349 -5,323
Mexican Peso(CME)
Oct12 120926 775.75 775.75 775.50 775.75 +0.25      
Nov12 120926 773.75 773.75 773.50 773.75 +0.25      
Total Volume and Open Interest 19,716 220,374 +2,052
Brazilian Real(CME)
Oct12 120926 491.40 491.70 491.30 491.70 -1.15 47 1,400 -34
Nov12 120926 488.70 489.50 488.70 489.50 -1.10 15 28 +4
Dec12 120926 487.55 488.85 487.55 487.55 -1.30 86 1,914 +63
Jan13 120926 485.75 487.05 485.75 485.75 -1.30      
Total Volume and Open Interest 148 19,021 +33
30-Year T-Bonds(CBOT)
Dec12 120926 148~190 150~010 148~150 149~280 +1~160 192,227 544,494 +4,182
Mar13 120926 147~120 148~160 147~010 148~160 +1~150 2 87 +0
Jun13 120926 147~110 147~110 145~280 147~110 +1~150      
Total Volume and Open Interest 192,229 544,581 +4,182
10-Year T-Notes(CBOT)
Dec12 120926 133~070 133~215 133~045 133~205 +0~150 531,172 1,593,811 +7,033
Mar13 120926 132~200 133~000 132~185 133~000 +0~135 1 66 +0
Jun13 120926 132~050 132~050 131~235 132~050 +0~135      
Total Volume and Open Interest 531,173 1,593,877 +7,033
5-Year T-Notes(CBOT)
Sep12 120926 124~107 124~116 124~095 124~116 +0~021 1,686 18,201 -1,383
Dec12 120926 124~060 124~084 124~054 124~081 +0~023 405,901 1,394,282 +13,506
Mar13 120926 124~059 124~059 124~036 124~059 +0~023 0 23 +0
Total Volume and Open Interest 407,587 1,412,506 +12,123
2 Year T-Notes(CBOT)
Sep12 120926 110~025 110~027 110~025 110~027 +0~002 1,623 15,853 +301
Dec12 120926 110~026 110~028 110~023 110~027 +0~002 100,195 934,297 -31,262
Mar13 120926 110~021 110~021 110~019 110~021 +0~002      
Total Volume and Open Interest 101,818 950,150 -30,961
Eurodollars(CME)
Dec12 120926 99.665 99.665 99.630 99.645 -0.020 119,514 1,007,626 +12,326
Mar13 120926 99.640 99.645 99.600 99.615 -0.030 168,947 827,238 -26,409
Jun13 120926 99.620 99.620 99.575 99.590 -0.030 156,722 733,216 +11,347
Sep13 120926 99.610 99.610 99.560 99.580 -0.025 76,453 646,981 +6,170
Dec13 120926 99.585 99.585 99.540 99.565 -0.020 68,768 677,442 -6,948
Mar14 120926 99.565 99.565 99.530 99.550 -0.015 56,177 618,490 +2,658
Jun14 120926 99.525 99.530 99.495 99.515 -0.010 55,577 477,074 +793
Sep14 120926 99.485 99.490 99.460 99.480 -0.005 58,896 425,370 +2,787
Dec14 120926 99.430 99.440 99.410 99.435 +0.005 47,703 414,447 -5,036
Mar15 120926 99.385 99.395 99.360 99.390 +0.010 45,747 399,922 +1,129
Jun15 120926 1.011 1.031 0.981 1.021 +0.020 40,438 500,812 -2,548
Sep15 120926 0.911 0.941 0.886 0.931 +0.025 41,408 323,310 +3,308
Dec15 120926 0.791 0.821 0.761 0.816 +0.035 46,748 260,833 +6,463
Mar16 120926 0.666 0.706 0.631 0.701 +0.045 32,525 179,066 +3,568
Jun16 120926 0.526 0.571 0.491 0.566 +0.055 21,143 135,284 +1,335
Sep16 120926 0.371 0.426 0.341 0.421 +0.065 22,985 120,403 -414
Dec16 120926 0.211 0.271 0.176 0.266 +0.070 15,191 98,064 +2,334
Mar17 120926 0.061 0.131 0.026 0.126 +0.080 15,149 80,517 +2,108
Total Volume and Open Interest 1,121,416 8,130,729 +16,787
30 Day Federal Funds(CBOT)
Sep12 120926 99.853 99.853 99.848 99.853 unch 935 67,516 +123
Oct12 120926 99.855 99.855 99.850 99.855 unch 599 63,006 -168
Nov12 120926 99.860 99.860 99.855 99.860 unch 2,371 53,032 +561
Dec12 120926 99.865 99.870 99.865 99.865 unch 414 31,642 -68
Jan13 120926 99.870 99.875 99.865 99.870 unch 806 19,584 +229
Feb13 120926 99.875 99.875 99.870 99.870 unch 476 19,987 +79
Total Volume and Open Interest 9,346 436,246 +1,754
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Dec12 120926 99.690 99.690 99.690 99.690 +0.010      
Mar13 120926 99.713 99.713 99.713 99.713 +0.003      
Jun13 120926 99.738 99.738 99.738 99.738 +0.003      
Sep13 120926 99.747 99.747 99.747 99.747 +0.002      
Dec13 120926 99.760 99.760 99.760 99.760 +0.005      
Mar14 120926 99.760 99.760 99.760 99.760 +0.005      
Jun14 120926 99.620 99.620 99.620 99.620 +0.005      
Sep14 120926 99.480 99.480 99.480 99.480 +0.005      
Dec14 120926 99.705 99.705 99.705 99.705 +0.005      
Mar15 120926 99.565 99.565 99.565 99.565 +0.005      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Dec12 120926 99.68 99.69 99.68 99.69 +0.01 0 1,013 +0
Mar13 120926 99.71 99.71 99.71 99.71 +0.00 0 183 +0
Jun13 120926 99.74 99.74 99.74 99.74 +0.00 0 201 +0
Sep13 120926 99.75 99.75 99.75 99.75 +0.00 0 305 +0
Dec13 120926 99.76 99.76 99.76 99.76 +0.01 0 384 +0
Mar14 120926 99.76 99.76 99.76 99.76 +0.01 0 344 +0
Jun14 120926 99.62 99.62 99.62 99.62 +0.01      
Sep14 120926 99.48 99.48 99.48 99.48 +0.01      
Total Volume and Open Interest 0 2,434 +0
Japanese Gov't Bonds(SGX)
Dec12 120926 144.03 144.16 143.94 144.14 +0.10 1,323 18,952 +161
Mar13 120926 142.40 142.40 142.40 142.40 +0.10      
Jun13 120926 140.31 140.31 140.31 140.31 +0.10      
Total Volume and Open Interest 1,323 18,952 +161
Euro-Bund(EUREX)
Dec12 120926 140.69 141.73 140.62 141.63 +1.57 489,218 810,248 -985
Mar13 120926 142.16 143.30 142.15 143.21 +1.71 1,371 45,838 +471
Jun13 120926 143.21 143.21 143.21 143.21 +1.71      
Total Volume and Open Interest 490,589 856,086 -514
Euro-Bobl(EUREX)
Dec12 120926 125.32 125.70 125.28 125.66 +0.58 270,116 704,046 -15,574
Mar13 120926 125.85 126.25 125.85 126.25 +0.66 975 17,297 +975
Jun13 120926 126.25 126.25 126.25 126.25 +0.66      
Total Volume and Open Interest 271,091 721,343 -14,599
3-Mth Euribor(EUREX)
Sep12 120917 99.753 99.753 99.753 99.753 -0.002 220 2,886 +164
Dec12 120926 99.790 99.790 99.790 99.790 -0.010 106 1,602 -85
Mar13 120926 99.780 99.780 99.780 99.780 -0.010 0 1,185 +0
Total Volume and Open Interest 107 5,220 -86
Long Gilt(LIFFE)
Sep12 120926 121~08 121~08 121~08 121~08 +0~24 263 499 -463
Dec12 120926 119~28 120~28 119~28 120~27 +1~13 163,343 327,028 +1,353
Total Volume and Open Interest 163,606 327,527 +890
3-Mth Short Sterling(LIFFE)
Dec12 120926 99.44 99.44 99.40 99.42 -0.02 28,211 409,809 -829
Mar13 120926 99.45 99.45 99.38 99.41 -0.03 35,849 338,112 +1,761
Jun13 120926 99.43 99.44 99.38 99.40 -0.03 40,235 300,669 -12,968
Sep13 120926 99.42 99.43 99.36 99.39 -0.02 40,218 287,861 +633
Dec13 120926 99.39 99.40 99.34 99.36 -0.02 72,097 316,428 +8,660
Mar14 120926 99.35 99.37 99.31 99.33 -0.01 52,027 250,822 -311
Total Volume and Open Interest 481,830 2,604,580 +24,834
3-Mth Euribor(LIFFE)
Dec12 120926 99.805 99.810 99.780 99.790 -0.010 137,973 527,710 +3,601
Mar13 120926 99.800 99.805 99.765 99.780 -0.010 120,633 490,121 -7,497
Jun13 120926 99.770 99.780 99.735 99.755 -0.005 121,111 443,178 -207
Total Volume and Open Interest 1,165,945 3,667,614 +10,635
3-Mth Aus T-Bills(SFE)
Dec12 120926 96.85 96.90 96.83 96.89 +0.04 19,966 159,766 -1,749
Mar13 120926 97.12 97.17 97.07 97.15 +0.03 21,795 152,746 +3,008
Jun13 120926 97.22 97.28 97.17 97.26 +0.03 14,511 117,026 -119
Sep13 120926 97.21 97.27 97.15 97.24 +0.03 7,466 68,810 +2,309
Dec13 120926 97.14 97.19 97.08 97.17 +0.03 2,963 55,998 +439
Mar14 120926 97.05 97.12 97.00 97.10 +0.04 3,998 34,325 +264
Jun14 120926 97.00 97.05 96.92 97.03 +0.04 1,611 15,483 -292
Sep14 120926 96.93 96.99 96.85 96.96 +0.04 335 6,006 +200
Dec14 120926 96.88 96.88 96.88 96.88 +0.04 25 941 -25
Mar15 120926 96.82 96.82 96.82 96.82 +0.05 25 63 +0
Total Volume and Open Interest 72,758 611,430 +4,073
10-Year Aus T-Bonds(SFE)
Dec12 120926 96.95 97.05 96.91 97.04 +0.10 53,122 363,035 +3,024
Mar13 120926 97.04 97.04 97.04 97.04 +0.10      
Total Volume and Open Interest 53,122 363,035 +3,024
3-Year Aus T-Bonds(SFE)
Dec12 120926 97.52 97.62 97.46 97.61 +0.09 125,717 435,437 -4,362
Mar13 120926 97.61 97.61 97.61 97.61 +0.09      
Total Volume and Open Interest 125,717 435,437 -4,362
Gold(CMX)
Oct12 120926 1760.7 1765.5 1735.8 1750.7 -13.2 9,065 18,257 -2,677
Dec12 120926 1762.7 1768.4 1738.3 1753.6 -12.8 159,194 339,058 +1,332
Feb13 120926 1765.9 1770.0 1740.4 1755.7 -12.8 12,661 31,560 +3,820
Apr13 120926 1767.1 1772.0 1745.4 1757.7 -12.8 1,893 16,675 -51
Jun13 120926 1768.6 1772.8 1745.0 1759.7 -12.8 1,487 23,107 -111
Aug13 120926 1771.5 1775.4 1754.0 1761.6 -12.8 204 5,450 -22
Oct13 120926 1774.8 1774.9 1751.5 1763.6 -12.8 153 3,765 +107
Dec13 120926 1777.2 1777.2 1757.8 1765.8 -12.8 497 11,494 +10
Feb14 120926 1765.0 1768.2 1757.0 1768.2 -12.8 102 2,477 -62
Apr14 120926 1770.6 1770.6 1770.6 1770.6 -12.8 50 3,660 +50
Jun14 120926 1773.1 1773.1 1773.1 1773.1 -12.8 809 9,251 -337
Total Volume and Open Interest 187,165 490,744 +2,674
Silver(CMX)
Sep12 120926 3370.0 3388.3 3367.5 3388.3 -0.3 125 306 -228
Dec12 120926 3379.0 3411.0 3336.0 3394.0 -0.8 46,792 82,227 -615
Mar13 120926 3392.0 3417.0 3350.0 3401.7 -0.7 623 9,287 +172
May13 120926 3388.5 3406.0 3356.0 3405.5 -0.7 261 3,957 -88
Jul13 120926 3420.0 3420.0 3371.0 3408.6 -0.5 685 5,463 +70
Sep13 120926 3359.5 3411.3 3359.5 3411.3 -0.5 221 2,499 +35
Dec13 120926 3388.5 3424.0 3369.0 3415.0 -0.5 1,638 14,411 +462
Total Volume and Open Interest 51,369 129,956 +456
Platinum(NYMEX)
Oct12 120926 1627.5 1636.8 1612.3 1634.4 +2.6 13,271 19,480 -5,054
Jan13 120926 1633.8 1641.0 1616.5 1639.2 +3.2 8,639 36,340 +4,147
Apr13 120926 1640.7 1643.8 1622.9 1642.7 +3.2 62 1,738 +49
Jul13 120926 1630.0 1644.2 1630.0 1644.2 +3.2 1 32 +1
Total Volume and Open Interest 21,974 57,619 -857
Palladium(NYMEX)
Dec12 120926 640.40 640.95 617.45 625.85 -15.00 6,822 19,678 -117
Mar13 120926 631.80 631.95 619.35 627.10 -15.15 14 807 +11
Jun13 120926 630.00 630.00 627.15 627.15 -15.10 0 4 +0
Total Volume and Open Interest 6,860 20,517 -102
Copper(CMX)
Sep12 120926 375.55 375.55 371.10 371.40 -5.95 583 1,425 -190
Dec12 120926 373.10 375.65 368.05 371.00 -4.85 42,090 97,995 -710
Mar13 120926 374.10 376.50 369.00 371.85 -4.80 2,054 26,178 -167
May13 120926 371.85 372.45 371.60 372.30 -4.70 401 5,166 +26
Jul13 120926 370.90 372.55 370.90 372.45 -4.65 372 4,323 -107
Total Volume and Open Interest 46,321 150,774 -1,133
DJIA Index(CBOT)
Dec12 120926 13410 13426 13335 13345 -60 4,483 14,318 +4,388
Mar13 120926 13280 13341 13280 13280 -61 0 5 +0
Jun13 120926 13205 13266 13205 13205 -61      
Sep13 120926 13126 13187 13126 13126 -61      
Total Volume and Open Interest 4,483 14,323 +4,388
E-mini DJIA Index(CBOT)
Sep12 120921 13578 13717 13578 13652 +59 27,829 43,696 -3,581
Dec12 120926 13405 13426 13332 13345 -60 93,917 120,304 +3,161
Mar13 120926 13280 13280 13280 13280 -61 4 160 -1
Jun13 120926 13205 13205 13205 13205 -61 4 39 +0
Total Volume and Open Interest 93,925 120,503 +3,160
S & P 500(CME)
Dec12 120926 1436.30 1439.60 1424.50 1426.90 -10.30 6,787 186,386 +122
Mar13 120926 1420.20 1420.20 1418.90 1420.20 -10.20 0 1,484 +0
Jun13 120926 1413.20 1414.40 1411.90 1413.20 -10.20 0 470 +0
Sep13 120926 1406.70 1407.90 1405.40 1406.70 -10.20      
Total Volume and Open Interest 6,787 188,340 +122
S & P 500 E-Mini(Globex)
Dec12 120926 1436.75 1439.75 1424.00 1427.00 -10.25 1,261,245 2,803,075 +31,865
Mar13 120926 1430.00 1432.75 1417.25 1420.25 -10.25 594 6,327 -5
Total Volume and Open Interest 1,261,866 2,810,057 +31,853
NASDAQ 100(CME)
Dec12 120926 2805.80 2806.50 2761.00 2774.30 -29.00 205 4,642 -1
Mar13 120926 2767.50 2770.00 2765.00 2767.50 -29.30      
Jun13 120926 2762.00 2791.30 2762.00 2762.00 -29.30      
Total Volume and Open Interest 205 4,642 -1
NASDAQ 100 E-Mini(Globex)
Dec12 120926 2804.30 2807.30 2762.30 2774.30 -29.00 204,718 406,954 +4,590
Mar13 120926 2786.80 2790.00 2767.50 2767.50 -29.30 2 3 +0
Total Volume and Open Interest 204,720 406,966 +4,590
S & P Midcap 400(CME)
Dec12 120926 977.60 977.60 976.00 977.60 -10.30 0 318 +0
Mar13 120926 975.60 975.60 975.60 975.60 -10.30      
Jun13 120926 973.50 973.50 973.50 973.50 -10.30      
Total Volume and Open Interest 0 318 +0
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec12 120926 8970 8975 8845 8875 -100 2,631 20,720 +59
Mar13 120926 8875 8875 8875 8875 -100      
Total Volume and Open Interest 2,631 20,720 +59
Nikkei 225(SGX)
Dec12 120926 9005 9050 8895 8930 -75 68,547 202,134 -65
Mar13 120926 9000 9000 8920 8920 -70 39 463 -5
Jun13 120926 8840 8840 8840 8840 -70 0 1,205 +0
Total Volume and Open Interest 68,625 225,639 -77
CAC 40(EURONEXT)
Oct12 120926 3476.0 3484.0 3415.5 3417.0 -96.5 88,578 331,222 +104
Nov12 120926 3445.0 3450.5 3415.0 3415.0 -97.0 143 105 +33
Dec12 120926 3467.5 3469.0 3408.0 3408.0 -96.0 603 26,385 -737
Total Volume and Open Interest 89,324 357,769 -600
Hang Seng Index(HKFE)
Sep12 120926 20520 20594 20503 20540 -202 88,923 105,943 -9,821
Oct12 120926 20489 20586 20489 20542 -189 21,269 28,495 +14,397
Total Volume and Open Interest 111,919 143,089 +4,336
DAX(EUREX)
Sep12 120921 7426.0 7476.0 7391.0 7476.0 +93.0 182,784 70,169 -26,424
Dec12 120926 7367.5 7376.0 7258.5 7294.5 -131.5 85,163 150,246 +1,048
Mar13 120926 7368.5 7368.5 7283.5 7298.0 -131.5 211 3,344 +46
Total Volume and Open Interest 85,455 153,671 +1,175
FT-SE 100(EURONEXT)
Dec12 120926 5789.50 5799.00 5724.00 5747.50 -88.00 61,881 604,473 +4,644
Mar13 120926 5700.00 5704.50 5700.00 5704.50 -87.50 4 325 -4
Jun13 120926 5642.50 5642.50 5642.50 5642.50 -88.00      
Total Volume and Open Interest 61,885 604,798 +4,640
SPI 200(SFE)
Sep12 120920 4417.0 4425.0 4390.0 4396.0 -19.0 124,957 223,685 -30,135
Dec12 120926 4383.0 4397.0 4345.0 4367.0 -18.0 22,963 244,846 +313
Mar13 120926 4335.0 4335.0 4335.0 4335.0 -17.0 7 1,580 +7
Total Volume and Open Interest 22,971 251,329 +321
GSCI(CME)
Oct12 120926 652.00 653.50 648.75 653.25 -4.55 146 9,454 -26
Nov12 120926 651.70 652.95 648.50 652.95 -4.55 1 1 +1
Dec12 120926 654.75 654.75 650.50 654.75 -4.75      
Total Volume and Open Interest 147 9,455 -25
Reuters CCI(ICE)
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Newsflash

Quotes and Charts! https://www.mrci.com/ohlc/ohlc-all.php

MRCI is delighted to provide our new Futures SuperCharts via End-of-Day Commodity Quotes pages.

There are now links not only to the Nearby Weekly and Monthly charts for each particular commodity but also to the daily Superchart for each delivery month --- over which you can even hover!

No more toggling from one section to another.  Now MRCI's tables of daily OHLC, volume, and open interest data offer you immediate access to the relevant charts

--- all in one place and at your fingertips.  Try it --- you'll like it!

To learn more about the features of Futures SuperCharts, please visit: https://www.mrci.com/tutorials/supercharts.pdf