Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Fri September 28, 2012
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov12 120928 1570.00 1613.75 1559.50 1601.00 +30.25 146,255 325,472 -342
Jan13 120928 1570.25 1614.75 1559.25 1602.75 +31.50 38,602 109,605 +1,307
Mar13 120928 1524.00 1573.50 1508.50 1564.25 +40.25 20,567 97,044 +576
May13 120928 1479.75 1525.00 1464.50 1521.50 +42.50 9,081 88,203 +679
Jul13 120928 1458.50 1500.00 1445.75 1496.75 +36.75 6,229 66,521 +40
Aug13 120928 1437.75 1469.75 1428.25 1463.00 +28.00 88 1,117 -6
Sep13 120928 1381.00 1409.00 1375.25 1399.00 +23.75 27 1,341 +9
Nov13 120928 1312.00 1350.75 1305.50 1338.25 +22.75 3,808 35,654 +76
Jan14 120928 1349.75 1349.75 1319.25 1342.00 +22.75 5 347 +2
Mar14 120928 1341.00 1341.00 1319.25 1341.00 +21.75 2 98 +2
May14 120928 1341.50 1341.50 1319.75 1341.50 +21.75 0 117 +0
Jul14 120928 1343.25 1343.25 1321.50 1343.25 +21.75 0 57 +0
Aug14 120928 1338.00 1338.00 1316.25 1338.00 +21.75      
Sep14 120928 1328.25 1328.25 1306.50 1328.25 +21.75      
Total Volume and Open Interest 224,775 727,397 +2,368
Soybean Meal(CBOT)
Oct12 120928 473.10 490.80 471.10 487.00 +13.90 19,322 12,131 -3,891
Dec12 120928 473.40 491.60 471.20 486.90 +13.00 58,380 110,062 +920
Jan13 120928 470.30 488.00 466.90 483.90 +13.50 5,963 22,731 +440
Mar13 120928 451.30 470.80 447.30 468.40 +17.10 4,682 20,576 +419
May13 120928 428.20 448.20 425.00 447.00 +18.80 1,815 25,037 -421
Jul13 120928 420.00 436.10 416.60 435.40 +15.80 1,787 16,839 -77
Aug13 120928 411.20 424.60 408.60 423.80 +12.90 208 1,202 -1
Sep13 120928 394.40 406.70 392.60 405.50 +12.00 138 1,277 +62
Oct13 120928 371.50 385.20 371.00 382.40 +10.90 483 2,959 +128
Dec13 120928 370.40 381.70 369.00 378.60 +8.80 751 7,040 +162
Total Volume and Open Interest 93,555 220,759 -2,246
Soybean Oil(CBOT)
Oct12 120928 52.12 52.60 51.26 52.18 +0.07 23,596 11,330 -4,823
Dec12 120928 52.68 53.06 51.69 52.66 +0.08 87,024 147,030 -2,322
Jan13 120928 52.92 53.37 52.03 53.00 +0.08 19,251 45,479 +4,305
Mar13 120928 53.32 53.81 52.44 53.42 +0.09 11,872 32,669 +727
May13 120928 53.69 54.05 52.70 53.70 +0.16 3,501 22,121 -84
Jul13 120928 53.63 54.27 52.87 53.88 +0.17 4,006 15,047 -794
Aug13 120928 53.13 54.05 53.13 53.84 +0.15 346 2,056 +154
Sep13 120928 52.50 53.64 52.43 53.53 +0.21 277 2,100 -18
Oct13 120928 51.85 52.96 51.47 52.47 +0.36 867 3,237 +120
Dec13 120928 51.96 52.69 51.00 52.19 +0.34 1,276 8,070 +123
Total Volume and Open Interest 152,051 290,015 -2,594
Canola(WCE)
Nov12 120928 591.9 602.2 588.9 597.7 +5.8 17,436 100,131 -10,162
Jan13 120928 595.8 606.1 593.0 601.8 +6.2 3,757 69,078 -368
Mar13 120928 596.0 605.8 593.1 601.4 +5.8 912 18,509 +263
May13 120928 588.7 597.9 585.9 593.0 +5.7 266 19,414 +4
Jul13 120928 579.0 588.9 577.3 584.4 +5.7 187 4,321 +82
Total Volume and Open Interest 22,635 216,318 -10,156
Corn(CBOT)
Dec12 120928 716.50 756.25 705.00 756.25 +40.00 167,917 624,558 -8,578
Mar13 120928 720.50 759.50 708.75 759.50 +40.00 49,446 232,362 +249
May13 120928 717.25 757.00 706.75 756.50 +39.50 12,866 72,555 +1,308
Jul13 120928 711.50 751.00 700.50 749.00 +38.00 15,559 113,321 +1,467
Sep13 120928 633.25 662.50 629.00 659.00 +26.75 1,519 18,899 +166
Dec13 120928 608.00 635.25 603.75 630.50 +21.75 5,625 96,316 +812
Mar14 120928 612.75 642.25 612.75 637.75 +21.25 218 2,188 +41
May14 120928 644.50 644.50 623.00 644.50 +21.50 80 771 +44
Jul14 120928 623.75 651.25 623.50 646.00 +22.50 52 1,068 -2
Sep14 120928 611.00 611.00 581.50 603.75 +22.50 5 71 -2
Total Volume and Open Interest 253,511 1,168,400 -4,497
Wheat(CBOT)
Dec12 120928 855.50 907.00 850.75 902.50 +47.00 45,398 246,436 -1,156
Mar13 120928 868.25 916.75 863.50 912.25 +44.00 13,169 81,910 +1,240
May13 120928 870.25 911.75 865.00 906.25 +36.00 3,126 22,313 +134
Jul13 120928 836.00 870.00 828.75 867.00 +31.25 2,697 60,454 +443
Sep13 120928 840.75 870.50 832.50 868.75 +30.75 126 2,285 -28
Dec13 120928 844.00 878.50 839.00 874.75 +28.00 962 35,878 +422
Total Volume and Open Interest 65,530 452,492 +1,077
Wheat(KCBT)
Dec12 120928 878.00 930.00 872.75 927.50 +49.25 8,012 103,409 -455
Mar13 120928 892.00 942.00 885.00 939.50 +49.00 1,370 28,140 +86
May13 120928 895.50 938.00 888.00 935.75 +42.50 753 9,887 +118
Jul13 120928 861.00 894.50 853.00 894.50 +34.50 885 15,819 -175
Sep13 120928 861.50 894.75 854.75 894.50 +33.00 30 1,277 +6
Dec13 120928 868.00 901.00 865.75 901.00 +34.50 23 1,043 +10
Total Volume and Open Interest 11,073 159,825 -410
Wheat(MGE)
Dec12 120928 914.25 960.75 912.00 958.50 +44.25 3,134 25,966 -1,054
Mar13 120928 922.00 968.50 920.00 966.75 +44.75 747 7,741 -70
May13 120928 927.75 974.50 926.75 972.25 +44.25 164 3,199 +49
Jul13 120928 926.75 970.25 924.25 968.25 +41.50 57 1,757 -16
Sep13 120928 899.50 935.00 899.50 929.75 +24.25 16 2,587 -5
Total Volume and Open Interest 4,122 41,702 -1,094
Oats(CBOT)
Dec12 120928 367.00 373.75 361.50 370.50 +2.25 449 9,669 +104
Mar13 120928 371.00 378.75 369.25 376.00 +2.25 119 1,589 +48
May13 120928 371.00 379.25 371.00 377.25 +1.75 21 95 +21
Jul13 120928 375.50 375.50 373.75 375.50 +1.75 0 10 +0
Total Volume and Open Interest 589 11,405 +173
Rough Rice(CBOT)
Nov12 120928 15.16 15.49 15.10 15.48 +0.31 528 12,149 -168
Jan13 120928 15.50 15.81 15.47 15.79 +0.31 263 1,971 +214
Mar13 120928 15.93 16.07 15.93 16.07 +0.30 15 188 -11
May13 120928 16.28 16.28 15.95 16.28 +0.33 13 16 +4
Total Volume and Open Interest 819 14,347 +39
Live Cattle(CME)
Oct12 120928 122.600 122.635 121.680 122.080 -0.370 15,696 32,911 -3,384
Dec12 120928 125.480 125.480 124.330 124.700 -0.480 35,875 120,828 -2,405
Feb13 120928 128.935 128.935 128.100 128.435 -0.500 16,167 56,596 +1,235
Apr13 120928 132.850 132.880 132.035 132.535 -0.365 7,879 42,930 +29
Jun13 120928 129.050 129.100 128.450 128.900 -0.150 1,985 18,185 +57
Aug13 120928 129.235 129.500 128.825 129.185 -0.140 334 6,420 +28
Total Volume and Open Interest 78,114 280,416 -4,402
Feeder Cattle(CME)
Oct12 120928 146.075 146.075 143.235 143.800 -2.435 2,875 8,635 -21
Nov12 120928 147.130 147.130 144.325 144.350 -2.975 3,225 11,977 +74
Jan13 120928 149.685 149.685 147.000 147.380 -2.620 1,046 6,073 +19
Mar13 120928 152.130 152.130 149.650 150.200 -2.450 335 2,483 +70
Apr13 120928 153.250 153.250 150.750 151.000 -2.250 220 945 -40
May13 120928 154.200 154.200 152.200 152.200 -2.680 185 1,165 -88
Aug13 120928 157.100 157.100 154.350 155.250 -1.750 40 268 +23
Total Volume and Open Interest 8,668 33,031 -212
Lean Hogs(CME)
Oct12 120928 77.300 77.450 76.650 77.180 -0.045 13,742 22,672 -4,954
Dec12 120928 73.785 74.830 73.400 73.750 +0.150 20,689 105,843 +589
Feb13 120928 79.580 80.885 79.050 80.250 +0.865 7,065 40,394 +480
Apr13 120928 85.900 87.800 85.550 87.550 +1.650 2,555 24,405 -227
May13 120928 94.900 95.700 94.900 95.650 +1.200 65 1,008 +6
Jun13 120928 97.000 98.385 96.650 98.230 +1.150 1,674 16,747 -18
Jul13 120928 97.135 98.100 97.135 98.000 +1.000 65 4,223 -6
Aug13 120928 95.850 97.250 95.850 97.100 +1.100 81 3,318 -16
Total Volume and Open Interest 46,005 221,498 -4,131
Class III Milk(CME)
Sep12 120928 18.96 18.98 18.96 18.98 +0.01 144 4,821 -128
Oct12 120928 20.88 20.96 20.80 20.86 +0.08 557 5,264 +175
Nov12 120928 20.74 20.86 20.66 20.83 +0.15 450 4,945 +67
Dec12 120928 19.78 19.93 19.75 19.86 +0.07 99 3,911 +22
Jan13 120928 19.42 19.42 19.24 19.42 +0.07 68 1,562 -1
Total Volume and Open Interest 1,946 28,243 +441
Cocoa(ICE)
Dec12 120928 2495 2595 2493 2516 +34 7,801 94,196 -1,057
Mar13 120928 2503 2602 2503 2530 +34 2,245 43,437 -16
May13 120928 2514 2584 2514 2538 +32 562 20,465 -93
Jul13 120928 2582 2620 2529 2550 +33 98 13,460 +6
Sep13 120928 2590 2603 2541 2559 +34 29 5,259 -6
Dec13 120928 2582 2587 2550 2568 +36 85 6,844 +62
Mar14 120928 2597 2597 2565 2577 +39 3 8,711 +0
Total Volume and Open Interest 10,823 196,755 -1,104
Coffee "C"(ICE)
Dec12 120928 174.25 175.20 170.25 173.50 -0.80 9,732 80,244 -719
Mar13 120928 178.50 179.00 174.20 177.50 -0.75 2,540 38,228 +532
May13 120928 179.65 181.25 177.60 180.25 -0.70 299 10,593 +47
Jul13 120928 181.35 183.20 181.35 182.95 -0.65 115 6,181 +1
Sep13 120928 184.75 185.85 184.10 185.60 -0.60 52 2,726 +24
Dec13 120928 186.85 189.50 186.85 189.30 -0.60 25 2,254 +13
Total Volume and Open Interest 12,773 140,858 -97
Orange Juice(ICE)
Nov12 120928 114.40 115.30 112.10 113.15 -1.25 1,423 14,799 -538
Jan13 120928 114.00 115.10 112.40 113.40 -1.50 309 4,438 +128
Mar13 120928 116.60 116.90 115.00 115.45 -1.15 75 2,265 +57
May13 120928 118.85 119.00 117.10 117.10 -1.20 51 873 +49
Jul13 120928 120.75 120.75 119.05 119.05 -0.95 50 73 +50
Sep13 120928 122.25 122.25 121.30 121.30 -0.95 38 51 +38
Total Volume and Open Interest 1,956 22,511 -206
Sugar #11(ICE)
Oct12 120928 19.61 19.72 19.36 19.58 -0.02 36,634 27,170 -15,424
Mar13 120928 20.39 20.50 20.15 20.42 +0.03 57,908 361,206 -906
May13 120928 20.44 20.53 20.20 20.46 +0.03 10,421 73,447 -364
Jul13 120928 20.48 20.57 20.24 20.49 +0.02 7,368 93,485 +537
Oct13 120928 20.78 20.88 20.55 20.82 +0.05 4,434 52,310 +626
Mar14 120928 21.20 21.30 20.96 21.24 +0.07 1,963 31,627 +363
May14 120928 21.13 21.13 20.88 21.11 +0.05 615 9,606 +79
Jul14 120928 21.07 21.07 20.80 21.00 +0.01 684 6,398 +136
Total Volume and Open Interest 121,091 668,863 -14,522
London Cocoa(LCE)
Dec12 120928 1624 1649 1617 1631 +30 6,972 64,105 -5,406
Mar13 120928 1614 1640 1610 1625 +30 1,982 65,401 -72
May13 120928 1624 1647 1619 1632 +30 880 25,340 -237
Jul13 120928 1631 1652 1626 1638 +30 465 15,221 -18
Sep13 120928 1628 1653 1628 1642 +30 41 11,808 +83
Dec13 120928 1639 1639 1635 1635 +28 256 7,026 +12
Mar14 120928 1640 1644 1620 1627 +17 223 5,384 +0
Total Volume and Open Interest 10,819 198,536 -5,638
London Sugar(LCE)
Dec12 120928 575.50 577.60 570.30 574.50 +1.30 2,431 28,167 -163
Mar13 120928 563.80 564.80 558.10 562.70 +0.90 1,516 30,231 +514
May13 120928 562.50 563.10 557.30 562.40 +1.10 488 8,670 -62
Aug13 120928 559.60 562.80 556.50 562.10 +1.90 222 3,895 +185
Oct13 120928 558.40 562.30 556.10 561.10 +1.40 48 2,747 +31
Total Volume and Open Interest 4,735 75,516 +505
Cotton(ICE)
Oct12 120928 70.63 70.63 69.15 69.15 -0.88 8 29 -8
Dec12 120928 71.40 72.19 70.58 70.65 -0.88 19,519 119,265 -380
Mar13 120928 72.50 73.04 71.63 71.68 -0.81 3,868 47,261 +944
May13 120928 73.53 73.93 72.70 72.76 -0.75 567 7,444 +139
Jul13 120928 74.61 74.88 73.84 73.91 -0.68 365 8,260 +8
Oct13 120928 75.12 76.60 75.12 75.63 -0.67 0 3 +0
Total Volume and Open Interest 24,389 186,448 +745
Lumber(CME)
Nov12 120928 274.0 281.2 274.0 279.0 +7.8 746 5,616 -169
Jan13 120928 285.0 294.5 284.8 292.7 +6.7 380 1,700 -38
Mar13 120928 294.9 301.3 294.9 299.9 +8.4 15 503 +1
May13 120928 301.5 308.0 301.5 307.0 +7.6 0 57 +0
Total Volume and Open Interest 1,142 7,878 -205
Crude Oil(NYM)
Nov12 120928 92.35 92.71 91.40 92.19 +0.34 272,057 331,443 +3,181
Dec12 120928 92.70 93.06 91.78 92.56 +0.35 99,902 197,876 -1,796
Jan13 120928 93.04 93.47 92.23 93.00 +0.36 40,065 120,363 +3,556
Feb13 120928 93.46 93.77 92.63 93.42 +0.37 22,629 69,025 +198
Mar13 120928 93.63 94.04 93.00 93.76 +0.39 16,452 62,337 -1,597
Apr13 120928 93.39 94.10 93.26 93.98 +0.40 6,445 31,125 -372
May13 120928 94.01 94.16 93.44 94.11 +0.41 3,905 25,961 -700
Jun13 120928 94.14 94.50 93.36 94.12 +0.41 22,691 102,759 -731
Jul13 120928 94.09 94.09 93.38 94.04 +0.42 2,760 28,295 -186
Aug13 120928 93.42 94.02 93.42 93.91 +0.43 2,621 22,114 -30
Sep13 120928 93.32 93.88 93.32 93.78 +0.44 3,244 38,126 +325
Oct13 120928 93.62 93.62 93.62 93.62 +0.44 1,661 20,653 +31
Nov13 120928 93.48 93.48 93.48 93.48 +0.44 1,915 24,484 -197
Dec13 120928 93.25 93.65 92.55 93.35 +0.45 29,326 161,722 -507
Jan14 120928 93.07 93.07 93.07 93.07 +0.46 761 24,728 -91
Feb14 120928 92.82 92.82 92.82 92.82 +0.47 51 8,971 +21
Total Volume and Open Interest 548,727 1,558,142 +2,279
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 120928 92.350 92.700 91.400 92.200 +0.350 10,552 4,749 +412
Dec12 120928 92.675 92.950 91.800 92.550 +0.350 765 4,950 +473
Jan13 120928 93.400 93.400 92.325 93.000 +0.350 76 1,613 +24
Feb13 120928 93.450 93.450 93.425 93.425 +0.375 22 138 +1
Mar13 120928 93.975 94.225 92.925 93.750 +0.375 13 18 +11
Apr13 120928 93.975 93.975 93.975 93.975 +0.400 1 4 -1
May13 120928 94.100 94.100 94.100 94.100 +0.400 1 1 +1
Jun13 120928 94.125 94.125 94.125 94.125 +0.425 0 38 +0
Total Volume and Open Interest 11,430 11,667 +921
Heating Oil(NYM)
Oct12 120928 316.90 318.00 314.97 316.94 +1.21 22,815 18,018 -5,659
Nov12 120928 316.04 317.62 313.77 315.92 +0.84 76,839 100,555 +3,942
Dec12 120928 314.58 315.87 312.30 314.35 +0.92 42,503 65,854 +3,771
Jan13 120928 312.80 313.78 310.37 312.55 +0.95 23,544 42,123 +2,220
Feb13 120928 311.04 311.04 308.31 310.59 +1.04 9,940 17,366 +287
Mar13 120928 307.75 308.79 306.31 307.95 +1.15 7,454 21,701 -227
Apr13 120928 305.54 305.54 303.07 304.76 +1.20 4,244 23,020 -366
May13 120928 304.50 305.67 304.50 305.63 +1.16 1,607 11,464 -204
Jun13 120928 302.27 303.24 300.77 302.86 +1.14 2,381 13,222 -33
Jul13 120928 300.88 301.61 300.88 301.61 +1.17 219 3,121 +0
Aug13 120928 300.14 300.81 300.14 300.81 +1.16 207 2,289 +4
Sep13 120928 299.46 300.14 298.42 300.14 +1.17 385 3,824 +137
Oct13 120928 299.25 299.97 299.25 299.97 +1.19 62 1,016 -9
Nov13 120928 299.15 299.87 299.15 299.87 +1.22 58 1,180 -9
Total Volume and Open Interest 193,085 332,772 +4,260
Gasoline(NYMEX)
Oct12 120928 315.50 342.58 313.07 334.20 +19.77 37,184 13,840 -7,340
Nov12 120928 290.54 293.35 286.39 292.01 +2.29 95,266 114,152 -1,796
Dec12 120928 278.04 281.24 275.73 279.20 +1.30 53,708 58,914 +129
Jan13 120928 272.66 274.92 270.36 273.22 +1.09 24,014 34,022 +997
Feb13 120928 271.91 273.74 269.53 272.12 +1.13 11,192 13,684 +1,051
Mar13 120928 272.10 275.10 270.96 273.48 +1.33 6,385 13,806 +294
Apr13 120928 288.78 288.78 285.39 287.72 +1.42 2,662 9,069 +156
May13 120928 285.08 286.51 285.08 286.51 +1.49 1,772 5,793 +472
Jun13 120928 283.05 283.96 281.46 283.76 +1.46 2,244 7,113 +259
Jul13 120928 280.46 280.46 280.46 280.46 +1.43 221 1,309 -6
Total Volume and Open Interest 236,370 285,910 -5,204
e-miNY RBOB Gasoline(NYM)
Nov12 120928 292.00 292.01 292.00 292.00 +2.30      
Dec12 120928 279.20 279.20 279.20 279.20 +1.30      
Jan13 120928 273.20 273.22 273.20 273.20 +1.10      
Feb13 120928 272.10 272.12 272.10 272.10 +1.10      
Total Volume and Open Interest 0 2 +0
Natural Gas(NYM)
Nov12 120928 3.285 3.330 3.248 3.320 +0.023 169,300 287,288 +8,481
Dec12 120928 3.573 3.627 3.544 3.615 +0.040 60,299 120,285 +4,322
Jan13 120928 3.715 3.777 3.698 3.767 +0.044 38,011 187,188 +2,000
Feb13 120928 3.732 3.790 3.713 3.780 +0.042 14,049 35,529 -51
Mar13 120928 3.711 3.758 3.686 3.752 +0.041 17,203 76,101 +2,332
Apr13 120928 3.695 3.737 3.668 3.730 +0.037 25,952 73,953 -564
May13 120928 3.741 3.763 3.695 3.756 +0.035 6,683 28,484 +857
Jun13 120928 3.756 3.797 3.731 3.791 +0.035 3,556 15,007 +225
Jul13 120928 3.816 3.835 3.771 3.828 +0.034 2,823 18,739 +108
Aug13 120928 3.835 3.852 3.789 3.846 +0.032 2,226 13,574 +98
Sep13 120928 3.836 3.854 3.791 3.847 +0.032 2,598 11,867 +694
Oct13 120928 3.870 3.888 3.824 3.880 +0.033 11,921 54,201 +1,104
Nov13 120928 3.969 3.984 3.924 3.979 +0.034 2,616 23,777 +228
Dec13 120928 4.165 4.175 4.115 4.170 +0.032 2,168 20,990 +495
Jan14 120928 4.235 4.275 4.215 4.268 +0.031 6,738 40,363 +2,763
Feb14 120928 4.241 4.251 4.236 4.251 +0.029 197 4,177 -19
Total Volume and Open Interest 371,049 1,084,092 +17,016
Brent Crude Oil(ICE)
Nov12 120928 112.53 113.40 111.52 112.39 +0.38 198,470 207,825 -1,387
Dec12 120928 111.67 112.48 110.69 111.58 +0.39 137,986 218,941 -1,213
Jan13 120928 110.78 111.73 110.01 110.93 +0.43 44,400 103,872 +1,064
Feb13 120928 110.14 111.03 109.39 110.31 +0.46 22,303 46,035 -23
Mar13 120928 109.53 110.38 108.80 109.72 +0.48 21,809 49,880 +1,146
Apr13 120928 108.97 109.80 108.25 109.16 +0.49 6,958 22,985 +302
May13 120928 108.41 109.20 107.71 108.61 +0.51 5,816 21,622 +394
Jun13 120928 107.85 108.63 107.15 108.05 +0.53 26,968 70,626 -2,220
Jul13 120928 107.41 107.57 107.22 107.54 +0.53 8,251 26,786 -1,357
Aug13 120928 106.82 107.03 106.73 107.03 +0.54 8,141 33,044 +243
Sep13 120928 106.51 106.51 106.51 106.51 +0.54 6,114 31,922 +8
Oct13 120928 106.05 106.05 106.02 106.02 +0.53 4,376 34,478 +1,548
Nov13 120928 105.60 105.60 105.56 105.56 +0.52 4,424 18,472 +663
Dec13 120928 104.84 105.67 104.33 105.13 +0.51 28,327 99,140 +5
Total Volume and Open Interest 538,509 1,168,676 -1,264
Gas Oil(ICE)
Oct12 120928 988.00 992.25 979.50 980.75 -0.25 57,182 86,455 -5,275
Nov12 120928 980.50 985.75 973.00 974.50 unch 87,109 130,490 +1,504
Dec12 120928 971.25 977.50 965.25 966.75 +0.50 58,293 101,277 -4,439
Jan13 120928 968.50 970.50 959.00 960.50 +1.00 18,116 56,733 +195
Feb13 120928 959.25 960.50 952.50 953.50 +1.25 8,843 30,314 -37
Mar13 120928 952.00 953.00 944.50 945.50 +1.00 8,546 25,992 -337
Apr13 120928 944.25 947.00 937.25 938.25 +1.00 5,218 24,935 +1,033
May13 120928 938.25 939.75 932.00 933.00 +1.25 3,732 15,835 +317
Jun13 120928 935.00 937.50 929.00 930.00 +1.25 9,228 42,354 -1,894
Jul13 120928 933.25 933.50 928.25 928.25 +1.00 2,625 11,496 +324
Total Volume and Open Interest 265,729 620,170 -8,220
Ethanol(CBOT)
Sep12 120906 2.515 2.539 2.515 2.539 +0.011 41 89 -74
Oct12 120928 2.299 2.350 2.290 2.344 +0.121 199 339 -98
Nov12 120928 2.201 2.344 2.201 2.343 +0.123 184 1,015 -22
Dec12 120928 2.232 2.356 2.232 2.348 +0.117 382 2,086 +118
Jan13 120928 2.241 2.361 2.241 2.358 +0.117 247 914 -6
Feb13 120928 2.244 2.362 2.244 2.359 +0.115 100 835 +26
Mar13 120928 2.230 2.370 2.230 2.370 +0.114 46 1,903 -3
Apr13 120928 2.345 2.372 2.345 2.372 +0.108 11 477 -3
Total Volume and Open Interest 1,288 10,518 -4
WTI Crude Oil(ICE)
Nov12 120928 92.21 92.73 91.42 92.19 +0.34 61,817 64,324 -3,988
Dec12 120928 92.59 93.05 91.82 92.56 +0.35 37,645 92,017 -6,708
Jan13 120928 93.00 93.47 92.23 93.00 +0.36 11,655 34,419 +98
Feb13 120928 93.39 93.59 92.79 93.42 +0.37 12,447 18,791 -821
Mar13 120928 93.80 94.09 93.07 93.76 +0.39 4,811 22,965 +244
Apr13 120928 93.96 94.10 93.36 93.98 +0.40 4,012 7,206 -1,213
May13 120928 94.06 94.21 93.57 94.11 +0.41 4,523 8,038 -497
Jun13 120928 94.06 94.35 93.48 94.12 +0.41 7,659 43,994 -587
Jul13 120928 94.04 94.04 94.04 94.04 +0.42 714 3,770 -20
Aug13 120928 93.91 93.91 93.91 93.91 +0.43 375 5,176 -15
Sep13 120928 93.78 93.78 93.78 93.78 +0.44 217 8,986 +26
Oct13 120928 93.65 93.70 93.62 93.62 +0.44 335 4,137 -138
Nov13 120928 93.48 93.48 93.48 93.48 +0.44 236 4,416 +15
Dec13 120928 93.35 93.52 92.72 93.35 +0.45 9,244 65,840 -1,538
Jan14 120928 93.07 93.07 93.07 93.07 +0.46 40 4,250 -3
Feb14 120928 92.82 92.82 92.82 92.82 +0.47 67 1,793 +35
Total Volume and Open Interest 160,773 482,193 -15,909
US Dollar Index(ICE)
Dec12 120928 79.625 80.090 79.420 80.025 +0.433 17,196 48,379 +893
Mar13 120928 79.665 80.225 79.650 80.225 +0.432 5 509 +3
Jun13 120928 80.445 80.445 80.445 80.445 +0.433      
Total Volume and Open Interest 17,201 48,888 +896
Australian Dollar(CME)
Dec12 120928 103.77 104.06 102.98 103.03 -0.73 116,618 175,286 -3,427
Mar13 120928 103.10 103.18 102.29 102.29 -0.73 31 176 +19
Jun13 120928 101.59 102.32 101.59 101.59 -0.73 0 10 +0
Total Volume and Open Interest 116,649 175,478 -3,408
British Pound(CME)
Dec12 120928 162.30 162.69 161.09 161.36 -0.96 102,244 174,415 +2,551
Mar13 120928 162.55 162.55 161.14 161.31 -0.96 48 179 -2
Jun13 120928 161.26 162.22 161.26 161.26 -0.96 0 57 +0
Total Volume and Open Interest 102,292 174,652 +2,549
Canadian Dollar(CME)
Dec12 120928 101.82 102.05 101.32 101.49 -0.29 84,272 202,382 -4,193
Mar13 120928 101.53 101.82 101.13 101.27 -0.29 68 2,308 +27
Jun13 120928 101.03 101.33 101.03 101.03 -0.30 42 613 +26
Sep13 120928 100.83 101.09 100.79 100.79 -0.30 1 560 +1
Total Volume and Open Interest 84,383 205,927 -4,139
Japanese Yen(CME)
Dec12 120928 128.92 129.22 128.10 128.32 -0.62 64,610 141,023 +3,636
Mar13 120928 129.22 129.34 128.35 128.47 -0.63 107 313 +26
Jun13 120928 128.63 129.27 128.63 128.63 -0.64 2 17 +1
Total Volume and Open Interest 64,721 141,357 +3,665
Swiss Franc(CME)
Dec12 120928 106.86 107.26 106.36 106.49 -0.37 30,710 38,066 +752
Mar13 120928 106.67 107.04 106.67 106.67 -0.37 1 12 +1
Jun13 120928 106.86 107.22 106.86 106.86 -0.36 0 3 +0
Total Volume and Open Interest 30,711 38,081 +753
EuroFX(CME)
Dec12 120928 129.24 129.71 128.49 128.62 -0.65 242,644 215,178 -2,233
Mar13 120928 129.68 129.86 128.68 128.75 -0.66 136 455 +51
Jun13 120928 129.70 129.70 128.88 128.88 -0.67 0 532 +0
Total Volume and Open Interest 242,800 216,200 -2,163
Mexican Peso(CME)
Oct12 120928 776.00 778.75 776.00 776.00 -2.75      
Nov12 120928 773.75 776.75 773.75 773.75 -3.00      
Total Volume and Open Interest 31,493 219,486 -549
Brazilian Real(CME)
Oct12 120928 492.00 492.20 492.00 492.00 -0.20 63 1,365 -35
Nov12 120928 490.00 491.45 490.00 491.00 +1.00 104 131 +71
Dec12 120928 488.60 491.50 488.50 489.75 +2.00 440 1,936 -13
Jan13 120928 487.95 487.95 485.95 487.95 +2.00      
Total Volume and Open Interest 607 19,111 +23
30-Year T-Bonds(CBOT)
Dec12 120928 149~100 150~090 149~050 149~120 -0~040 339,736 558,374 +12,888
Mar13 120928 148~160 148~210 147~310 148~000 -0~040 12 89 +0
Jun13 120928 146~270 146~310 146~270 146~270 -0~040      
Total Volume and Open Interest 339,748 558,463 +12,888
10-Year T-Notes(CBOT)
Dec12 120928 133~135 133~270 133~115 133~155 -0~005 863,167 1,621,318 +21,058
Mar13 120928 132~255 132~290 132~230 132~285 -0~005 199 191 +124
Jun13 120928 132~015 132~020 132~015 132~015 -0~005      
Total Volume and Open Interest 863,366 1,621,509 +21,182
5-Year T-Notes(CBOT)
Sep12 120928 124~122 125~000 124~109 124~111 -0~001 3,841 15,332 -1,819
Dec12 120928 124~076 124~096 124~072 124~081 +0~004 553,880 1,470,052 +46,984
Mar13 120928 124~059 124~059 124~055 124~059 +0~004 0 23 +0
Total Volume and Open Interest 557,721 1,485,407 +45,165
2 Year T-Notes(CBOT)
Sep12 120928 110~032 110~032 110~030 110~031 +0~001 5,057 12,512 -2,200
Dec12 120928 110~030 110~036 110~029 110~034 +0~004 171,603 932,869 -13,067
Mar13 120928 110~028 110~028 110~024 110~028 +0~004      
Total Volume and Open Interest 176,660 945,381 -15,267
Eurodollars(CME)
Dec12 120928 99.660 99.690 99.660 99.680 +0.020 254,266 998,319 -11,393
Mar13 120928 99.640 99.680 99.635 99.675 +0.035 317,867 823,201 +3,053
Jun13 120928 99.625 99.670 99.615 99.660 +0.035 252,963 733,644 -2,550
Sep13 120928 99.610 99.660 99.605 99.650 +0.035 220,815 644,775 +6,930
Dec13 120928 99.590 99.640 99.585 99.625 +0.035 175,951 669,942 -6,717
Mar14 120928 99.570 99.620 99.565 99.605 +0.035 130,718 643,277 -2,820
Jun14 120928 99.535 99.580 99.520 99.565 +0.035 113,950 486,790 -1,066
Sep14 120928 99.485 99.535 99.485 99.515 +0.025 109,329 441,199 +5,235
Dec14 120928 99.435 99.475 99.430 99.455 +0.015 82,950 414,298 -8,381
Mar15 120928 99.385 99.425 99.380 99.400 +0.010 77,920 405,879 +5,598
Jun15 120928 1.006 1.046 1.001 1.021 +0.005 76,540 501,889 -3,016
Sep15 120928 0.916 0.956 0.916 0.926 unch 72,482 318,626 -3,502
Dec15 120928 0.796 0.836 0.796 0.801 -0.005 58,307 261,976 +711
Mar16 120928 0.676 0.716 0.666 0.676 -0.010 60,428 168,482 -7,577
Jun16 120928 0.536 0.581 0.526 0.531 -0.015 35,411 131,516 -3,683
Sep16 120928 0.391 0.436 0.376 0.376 -0.025 28,924 118,545 -2,257
Dec16 120928 0.231 0.276 0.211 0.216 -0.030 28,922 94,997 +56
Mar17 120928 0.086 0.136 0.061 0.071 -0.030 19,189 80,944 -947
Total Volume and Open Interest 2,183,036 8,149,092 -28,171
30 Day Federal Funds(CBOT)
Sep12 120928 99.850 99.855 99.850 99.855 +0.003 12,998 80,289 +11,574
Oct12 120928 99.855 99.860 99.850 99.855 unch 918 62,204 +6
Nov12 120928 99.860 99.865 99.855 99.860 unch 771 53,227 +225
Dec12 120928 99.865 99.875 99.865 99.870 +0.005 1,184 31,245 -235
Jan13 120928 99.865 99.880 99.865 99.870 unch 176 19,614 -39
Feb13 120928 99.870 99.885 99.870 99.875 +0.005 297 20,195 +221
Total Volume and Open Interest 23,567 449,948 +12,365
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Dec12 120928 99.685 99.685 99.685 99.685 -0.005      
Mar13 120928 99.707 99.707 99.707 99.707 -0.005      
Jun13 120928 99.732 99.732 99.732 99.732 -0.005      
Sep13 120928 99.740 99.740 99.740 99.740 -0.005      
Dec13 120928 99.745 99.745 99.745 99.745 -0.005      
Mar14 120928 99.745 99.745 99.745 99.745 -0.005      
Jun14 120928 99.605 99.605 99.605 99.605 -0.005      
Sep14 120928 99.465 99.465 99.465 99.465 -0.005      
Dec14 120928 99.690 99.690 99.690 99.690 -0.005      
Mar15 120928 99.550 99.550 99.550 99.550 -0.005      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Dec12 120928 99.68 99.68 99.68 99.68 -0.01 1,000 807 -206
Mar13 120928 99.71 99.71 99.71 99.71 -0.01 0 183 +0
Jun13 120928 99.73 99.73 99.73 99.73 -0.01 0 201 +0
Sep13 120928 99.74 99.74 99.74 99.74 -0.01 0 305 +0
Dec13 120928 99.75 99.75 99.75 99.75 0.00 0 384 +0
Mar14 120928 99.75 99.75 99.75 99.75 0.00 0 344 +0
Jun14 120928 99.61 99.61 99.61 99.61 0.00      
Sep14 120928 99.46 99.46 99.46 99.46 -0.01      
Total Volume and Open Interest 1,000 2,228 -206
Japanese Gov't Bonds(SGX)
Dec12 120928 144.14 144.24 144.10 144.24 +0.09 2,568 19,551 +726
Mar13 120928 142.50 142.50 142.50 142.50 +0.09      
Jun13 120928 140.41 140.41 140.41 140.41 +0.09      
Total Volume and Open Interest 2,568 19,551 +726
Euro-Bund(EUREX)
Dec12 120928 141.46 141.95 141.36 141.77 +0.20 884,298 828,419 +8,430
Mar13 120928 143.16 143.54 143.08 143.40 +0.23 878 45,954 +221
Jun13 120928 143.40 143.40 143.40 143.40 +0.23      
Total Volume and Open Interest 885,176 874,373 +8,651
Euro-Bobl(EUREX)
Dec12 120928 125.55 125.78 125.50 125.69 +0.10 461,610 705,400 -11,089
Mar13 120928 126.16 126.33 126.14 126.28 +0.10 1,695 18,858 +631
Jun13 120928 126.28 126.28 126.28 126.28 +0.10      
Total Volume and Open Interest 463,305 724,258 -10,458
3-Mth Euribor(EUREX)
Sep12 120917 99.753 99.753 99.753 99.753 -0.002 220 2,886 +164
Dec12 120928 99.810 99.810 99.810 99.810 +0.005 0 1,597 +0
Mar13 120928 99.810 99.810 99.810 99.810 +0.005 0 1,185 +0
Total Volume and Open Interest 0 5,220 +0
Long Gilt(LIFFE)
Dec12 120928 120~16 120~28 120~10 120~20 +0~04 147,589 348,035 +18,365
Mar13 120928 120~22 120~22 120~22 120~22 +0~04      
Total Volume and Open Interest 147,589 348,035 +18,047
3-Mth Short Sterling(LIFFE)
Dec12 120928 99.43 99.50 99.43 99.49 +0.05 129,724 411,985 +2,252
Mar13 120928 99.42 99.51 99.42 99.50 +0.08 130,037 337,146 +2,053
Jun13 120928 99.42 99.51 99.41 99.50 +0.09 86,865 311,951 +2,448
Sep13 120928 99.41 99.50 99.40 99.49 +0.09 60,052 289,124 -1,478
Dec13 120928 99.38 99.47 99.38 99.46 +0.09 45,126 318,566 -2,644
Mar14 120928 99.34 99.44 99.34 99.43 +0.10 29,016 245,606 -5,990
Total Volume and Open Interest 564,265 2,664,159 +17,577
3-Mth Euribor(LIFFE)
Dec12 120928 99.800 99.820 99.800 99.810 +0.005 143,745 525,695 -4,056
Mar13 120928 99.795 99.825 99.795 99.810 +0.005 142,543 494,488 +7,454
Jun13 120928 99.770 99.800 99.770 99.785 +0.005 106,262 462,003 +9,368
Total Volume and Open Interest 821,097 3,747,544 +19,395
3-Mth Aus T-Bills(SFE)
Dec12 120928 96.90 96.92 96.86 96.91 +0.01 21,363 149,499 -7,317
Mar13 120928 97.16 97.17 97.12 97.17 unch 13,866 158,786 +1,274
Jun13 120928 97.27 97.29 97.22 97.28 +0.01 12,181 117,715 +511
Sep13 120928 97.26 97.28 97.20 97.26 unch 3,894 69,406 +248
Dec13 120928 97.17 97.20 97.13 97.19 -0.01 1,726 56,751 -78
Mar14 120928 97.10 97.12 97.06 97.12 -0.01 1,542 34,490 -217
Jun14 120928 97.05 97.05 97.00 97.05 unch 699 15,437 -100
Sep14 120928 96.97 96.98 96.95 96.98 unch 342 6,492 +256
Dec14 120928 96.90 96.90 96.90 96.90 unch 28 951 +10
Mar15 120928 96.83 96.83 96.83 96.83 unch 1 39 +1
Total Volume and Open Interest 55,642 609,769 -5,412
10-Year Aus T-Bonds(SFE)
Dec12 120928 97.09 97.12 97.03 97.12 +0.03 54,639 372,552 +9,458
Mar13 120928 97.12 97.12 97.12 97.12 +0.03      
Total Volume and Open Interest 54,639 372,552 +9,458
3-Year Aus T-Bonds(SFE)
Dec12 120928 97.65 97.66 97.58 97.65 unch 157,176 449,410 +12,445
Mar13 120928 97.65 97.65 97.65 97.65 unch      
Total Volume and Open Interest 157,176 449,410 +12,445
Gold(CMX)
Oct12 120928 1776.8 1782.2 1767.5 1771.1 -6.5 15,237 8,984 -7,048
Dec12 120928 1780.0 1785.9 1769.5 1773.9 -6.6 196,374 339,606 -1,281
Feb13 120928 1781.7 1788.1 1773.2 1776.1 -6.5 4,547 31,511 -551
Apr13 120928 1786.2 1788.7 1775.4 1778.0 -6.6 1,595 16,359 -227
Jun13 120928 1787.3 1789.3 1778.1 1780.0 -6.6 589 22,933 -37
Aug13 120928 1791.0 1791.0 1780.9 1782.0 -6.6 144 5,477 +8
Oct13 120928 1784.1 1784.1 1784.1 1784.1 -6.6 103 3,809 -7
Dec13 120928 1792.3 1798.0 1783.4 1786.3 -6.6 73 11,516 +10
Feb14 120928 1788.7 1788.7 1788.7 1788.7 -6.6 41 2,466 +3
Apr14 120928 1791.1 1791.1 1791.1 1791.1 -6.6 0 3,660 +0
Jun14 120928 1793.4 1793.4 1793.4 1793.4 -6.8 27 9,293 +27
Aug14 120928 1796.1 1796.1 1796.1 1796.1 -7.0      
Total Volume and Open Interest 219,429 480,565  
Silver(CMX)
Dec12 120928 3469.0 3492.5 3433.0 3457.7 -8.9 48,678 84,679 +283
Mar13 120928 3477.5 3500.0 3450.0 3465.5 -8.9 1,044 9,466 -74
May13 120928 3487.5 3493.5 3455.0 3469.1 -9.1 635 4,328 +259
Jul13 120928 3488.0 3488.0 3471.5 3472.1 -9.3 305 6,102 +208
Sep13 120928 3480.0 3491.0 3474.0 3474.8 -9.3 229 2,641 +140
Dec13 120928 3494.5 3494.5 3470.5 3478.4 -9.4 792 15,146 +273
Mar14 120928 3474.9 3474.9 3474.9 3474.9 -9.4 0 412 +0
Total Volume and Open Interest 52,321 134,402 +1,239
Platinum(NYMEX)
Oct12 120928 1650.9 1673.2 1650.6 1665.3 +19.4 10,867 4,945 -5,226
Jan13 120928 1654.3 1679.9 1654.0 1669.3 +18.2 11,873 52,797 +6,124
Apr13 120928 1660.0 1676.9 1659.9 1672.6 +18.1 220 2,042 +127
Jul13 120928 1669.0 1674.7 1669.0 1674.6 +18.6 1 32 +0
Total Volume and Open Interest 22,987 59,855 +1,031
Palladium(NYMEX)
Dec12 120928 636.00 644.10 636.00 640.80 +5.40 4,530 18,979 -159
Mar13 120928 641.40 643.60 639.70 642.05 +5.40 20 899 +5
Jun13 120928 642.10 642.10 642.10 642.10 +5.40 2 5 +1
Total Volume and Open Interest 4,561 19,897 -160
Copper(CMX)
Dec12 120928 374.65 377.70 373.90 375.80 +1.40 48,044 98,168 -1,786
Mar13 120928 375.40 378.40 374.75 376.60 +1.40 1,931 26,460 +66
May13 120928 376.90 377.20 376.90 377.00 +1.40 82 5,156 +4
Jul13 120928 377.10 377.40 377.10 377.20 +1.45 85 4,313 -27
Sep13 120928 377.30 377.30 377.30 377.30 +1.45 0 1,308 +0
Total Volume and Open Interest 50,964 149,158 -3,105
DJIA Index(CBOT)
Dec12 120928 13412 13430 13290 13355 -59 170 14,357 +16
Mar13 120928 13284 13343 13284 13284 -59 0 5 +0
Jun13 120928 13209 13268 13209 13209 -59      
Sep13 120928 13130 13189 13130 13130 -59      
Total Volume and Open Interest 170 14,362 +16
E-mini DJIA Index(CBOT)
Sep12 120921 13578 13717 13578 13652 +59 27,829 43,696 -3,581
Dec12 120928 13412 13433 13293 13355 -59 121,899 126,874 +6,202
Mar13 120928 13240 13325 13240 13284 -59 10 162 +0
Jun13 120928 13209 13209 13209 13209 -59 0 39 +0
Total Volume and Open Interest 121,909 127,075 +6,202
S & P 500(CME)
Dec12 120928 1441.00 1443.30 1429.30 1434.20 -6.90 12,155 187,362 +1,117
Mar13 120928 1427.40 1428.30 1423.30 1427.40 -6.90 60 1,486 +0
Jun13 120928 1420.40 1421.30 1416.30 1420.40 -6.90 0 470 +0
Sep13 120928 1413.90 1414.80 1409.80 1413.90 -6.90      
Total Volume and Open Interest 12,215 189,318 +1,117
S & P 500 E-Mini(Globex)
Dec12 120928 1441.00 1443.50 1429.00 1434.25 -6.75 1,793,271 2,893,511 +69,177
Mar13 120928 1436.00 1436.25 1422.50 1427.50 -6.75 1,100 6,349 +16
Total Volume and Open Interest 1,794,377 2,900,511 +69,190
NASDAQ 100(CME)
Dec12 120928 2814.50 2818.50 2789.00 2792.00 -22.50 369 4,674 -37
Mar13 120928 2785.30 2800.00 2785.30 2785.30 -22.70      
Jun13 120928 2779.80 2802.50 2779.80 2779.80 -22.70      
Total Volume and Open Interest 369 4,674 -37
NASDAQ 100 E-Mini(Globex)
Dec12 120928 2814.50 2819.30 2788.80 2792.00 -22.50 253,321 404,160 -6,064
Mar13 120928 2799.00 2803.30 2785.30 2785.30 -22.70 9 9 +5
Total Volume and Open Interest 253,330 404,178 -6,059
S & P Midcap 400(CME)
Dec12 120928 986.50 990.00 980.00 986.50 -2.70 0 318 +0
Mar13 120928 984.50 987.20 984.50 984.50 -2.70      
Jun13 120928 982.40 985.10 982.40 982.40 -2.70      
Total Volume and Open Interest 0 318 +0
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec12 120928 8980 9010 8830 8870 -100 3,173 20,703 -70
Mar13 120928 8870 8970 8870 8870 -100      
Total Volume and Open Interest 3,173 20,703 -70
Nikkei 225(SGX)
Dec12 120928 8940 9000 8840 8875 -80 83,374 206,093 -221
Mar13 120928 8865 8865 8865 8865 -80 507 1,025 +560
Jun13 120928 8780 8780 8780 8780 -80 0 1,205 +0
Total Volume and Open Interest 84,365 230,541 +710
CAC 40(EURONEXT)
Oct12 120928 3466.5 3468.5 3350.5 3353.0 -87.0 98,199 346,128 +14,060
Nov12 120928 3455.0 3455.0 3351.0 3351.0 -87.0 9,307 253 +47
Dec12 120928 3451.5 3456.0 3340.5 3342.5 -87.0 307 26,419 -226
Total Volume and Open Interest 107,813 372,857 +13,881
Hang Seng Index(HKFE)
Sep12 120927 20431 20725 20426 20689 +149 105,893 78,914 -27,029
Oct12 120928 20786 20887 20681 20875 +66 64,082 102,625 +32,689
Nov12 120928 20774 20878 20691 20868        
DAX(EUREX)
Sep12 120921 7426.0 7476.0 7391.0 7476.0 +93.0 182,784 70,169 -26,424
Dec12 120928 7347.5 7354.5 7220.0 7238.5 -53.0 136,246 154,030 +3,248
Mar13 120928 7342.0 7347.0 7230.0 7242.0 -53.0 221 3,510 +90
Total Volume and Open Interest 136,577 157,867 +3,414
FT-SE 100(EURONEXT)
Dec12 120928 5776.00 5800.00 5711.50 5713.00 -41.50 70,506 607,800 +2,271
Mar13 120928 5731.00 5731.00 5670.00 5670.00 -42.00 13 328 +1
Jun13 120928 5626.50 5629.50 5596.50 5596.50 -53.50      
Total Volume and Open Interest 70,519 608,128 +2,272
SPI 200(SFE)
Sep12 120920 4417.0 4425.0 4390.0 4396.0 -19.0 124,957 223,685 -30,135
Dec12 120928 4382.0 4401.0 4361.0 4384.0 -2.0 27,006 248,708 +3,577
Mar13 120928 4345.0 4353.0 4345.0 4353.0 -1.0 57 1,641 +57
Total Volume and Open Interest 27,100 255,263 +3,615
GSCI(CME)
Oct12 120928 663.00 666.50 661.75 664.50 +4.20 274 9,488 -37
Nov12 120928 662.70 666.00 661.50 664.20 +4.20 66 66 +66
Dec12 120928 666.20 667.50 661.45 666.20 +4.70      
Total Volume and Open Interest 340 9,554 +29
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

Main Menu

MRCI Online

Free Links

Newsflash

Let MRCI introduce you to our 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!!!