|
MRCI's End of Day Prices |
Daily Futures Price Listing Mon June 04, 2012 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jul12 |
120604 |
1350.00 |
1355.75 |
1331.50 |
1340.00 |
-4.25 |
113,433 |
244,895 |
-6,062 |
Aug12 |
120604 |
1319.75 |
1330.00 |
1307.50 |
1319.75 |
+1.25 |
12,305 |
47,184 |
+2,103 |
Sep12 |
120604 |
1287.50 |
1296.00 |
1273.00 |
1291.75 |
+6.25 |
3,253 |
22,747 |
+363 |
Nov12 |
120604 |
1265.00 |
1272.00 |
1244.75 |
1268.25 |
+10.25 |
69,009 |
246,965 |
+847 |
Jan13 |
120604 |
1262.50 |
1274.00 |
1253.75 |
1271.75 |
+11.00 |
8,429 |
53,237 |
+1,233 |
Mar13 |
120604 |
1245.50 |
1255.75 |
1233.25 |
1255.75 |
+12.00 |
8,655 |
65,101 |
-326 |
May13 |
120604 |
1237.50 |
1245.00 |
1224.00 |
1245.00 |
+11.25 |
5,608 |
35,534 |
-590 |
Jul13 |
120604 |
1226.75 |
1247.25 |
1225.00 |
1247.25 |
+12.50 |
6,836 |
33,290 |
-735 |
Aug13 |
120604 |
1232.75 |
1239.50 |
1228.75 |
1239.50 |
+10.75 |
4 |
171 |
+2 |
Sep13 |
120604 |
1187.00 |
1199.75 |
1187.00 |
1199.75 |
+10.75 |
24 |
264 |
-2 |
Nov13 |
120604 |
1155.00 |
1167.25 |
1141.00 |
1163.75 |
+10.75 |
1,393 |
17,602 |
+7 |
Jan14 |
120604 |
1170.25 |
1170.25 |
1159.50 |
1170.25 |
+10.75 |
0 |
160 |
+0 |
Mar14 |
120604 |
1167.00 |
1167.00 |
1156.25 |
1167.00 |
+10.75 |
0 |
3 |
+0 |
May14 |
120604 |
1167.00 |
1167.00 |
1156.25 |
1167.00 |
+10.75 |
|
|
|
Total Volume and Open Interest |
228,968 |
767,720 |
-3,146 |
Soybean Meal(CBOT) |
Jul12 |
120604 |
398.00 |
404.00 |
394.80 |
396.10 |
+1.60 |
55,641 |
110,699 |
-6,960 |
Aug12 |
120604 |
381.30 |
390.00 |
381.30 |
385.10 |
+4.00 |
6,129 |
21,277 |
-1,444 |
Sep12 |
120604 |
369.10 |
377.00 |
368.30 |
375.10 |
+6.90 |
2,592 |
18,019 |
+275 |
Oct12 |
120604 |
363.50 |
367.80 |
358.20 |
366.60 |
+8.40 |
2,526 |
12,787 |
-493 |
Dec12 |
120604 |
356.60 |
364.20 |
353.50 |
362.80 |
+8.80 |
15,875 |
44,481 |
+558 |
Jan13 |
120604 |
359.90 |
360.80 |
351.80 |
359.60 |
+7.80 |
505 |
5,698 |
+18 |
Mar13 |
120604 |
347.20 |
351.30 |
342.20 |
350.00 |
+7.80 |
820 |
8,717 |
-61 |
May13 |
120604 |
343.00 |
346.50 |
337.80 |
345.30 |
+7.50 |
502 |
6,737 |
+48 |
Jul13 |
120604 |
341.80 |
346.40 |
337.80 |
345.60 |
+7.80 |
1,282 |
7,271 |
-110 |
Aug13 |
120604 |
342.60 |
342.60 |
334.80 |
342.60 |
+7.80 |
4 |
248 |
+0 |
Total Volume and Open Interest |
86,106 |
241,665 |
-8,131 |
Soybean Oil(CBOT) |
Jul12 |
120604 |
48.91 |
49.18 |
47.81 |
48.31 |
-0.28 |
66,420 |
181,111 |
-3,713 |
Aug12 |
120604 |
49.24 |
49.39 |
48.05 |
48.53 |
-0.28 |
11,609 |
38,485 |
+806 |
Sep12 |
120604 |
49.51 |
49.59 |
48.34 |
48.76 |
-0.28 |
7,037 |
26,261 |
-986 |
Oct12 |
120604 |
49.71 |
49.74 |
48.58 |
48.96 |
-0.28 |
2,886 |
14,461 |
+316 |
Dec12 |
120604 |
50.09 |
50.28 |
48.92 |
49.40 |
-0.29 |
21,359 |
90,937 |
+1,118 |
Jan13 |
120604 |
49.62 |
49.95 |
49.32 |
49.67 |
-0.28 |
742 |
7,354 |
+28 |
Mar13 |
120604 |
50.71 |
50.71 |
49.50 |
49.96 |
-0.25 |
883 |
16,749 |
+29 |
May13 |
120604 |
50.84 |
50.86 |
49.77 |
50.14 |
-0.23 |
972 |
8,168 |
-388 |
Jul13 |
120604 |
50.00 |
50.34 |
49.89 |
50.31 |
-0.18 |
717 |
5,459 |
+118 |
Aug13 |
120604 |
50.02 |
50.39 |
50.02 |
50.25 |
-0.14 |
83 |
1,096 |
+5 |
Total Volume and Open Interest |
113,081 |
396,245 |
-2,595 |
Canola(WCE) |
Jul12 |
120604 |
610.4 |
614.5 |
607.5 |
607.9 |
-1.8 |
8,410 |
75,063 |
-3,230 |
Nov12 |
120604 |
565.3 |
566.1 |
561.0 |
561.5 |
-2.2 |
9,013 |
120,881 |
+3,310 |
Jan13 |
120604 |
570.0 |
570.7 |
565.9 |
566.9 |
-1.6 |
820 |
22,245 |
+287 |
Mar13 |
120604 |
573.1 |
573.1 |
571.4 |
571.5 |
-0.4 |
531 |
10,546 |
+312 |
May13 |
120604 |
574.5 |
574.6 |
572.8 |
573.4 |
+0.4 |
495 |
7,566 |
+202 |
Total Volume and Open Interest |
19,339 |
239,627 |
+905 |
Corn(CBOT) |
Jul12 |
120604 |
560.25 |
569.50 |
557.75 |
568.00 |
+16.50 |
153,342 |
460,142 |
-3,767 |
Sep12 |
120604 |
520.75 |
529.50 |
520.00 |
527.50 |
+12.75 |
68,628 |
196,183 |
+12,755 |
Dec12 |
120604 |
517.25 |
525.00 |
516.00 |
523.75 |
+13.75 |
91,414 |
374,769 |
+3,207 |
Mar13 |
120604 |
525.00 |
536.00 |
525.00 |
535.00 |
+14.00 |
9,473 |
56,303 |
-428 |
May13 |
120604 |
538.75 |
543.50 |
534.50 |
543.00 |
+14.25 |
3,805 |
12,788 |
-675 |
Jul13 |
120604 |
542.00 |
551.00 |
536.00 |
550.00 |
+14.00 |
6,230 |
35,839 |
-1,208 |
Sep13 |
120604 |
532.00 |
539.00 |
531.00 |
539.00 |
+12.00 |
137 |
2,015 |
+1 |
Dec13 |
120604 |
524.25 |
528.00 |
517.50 |
527.75 |
+13.25 |
2,699 |
41,349 |
-190 |
Mar14 |
120604 |
535.00 |
538.25 |
525.50 |
538.25 |
+12.75 |
3 |
734 |
+0 |
May14 |
120604 |
544.50 |
544.50 |
532.00 |
544.50 |
+12.50 |
0 |
253 |
+0 |
Total Volume and Open Interest |
335,800 |
1,184,700 |
+9,675 |
Wheat(CBOT) |
Jul12 |
120604 |
620.25 |
631.50 |
613.25 |
627.75 |
+15.50 |
70,598 |
194,435 |
-3,956 |
Sep12 |
120604 |
636.50 |
650.00 |
630.75 |
646.00 |
+15.25 |
29,470 |
64,346 |
+4,804 |
Dec12 |
120604 |
664.75 |
677.00 |
659.00 |
672.50 |
+15.75 |
29,965 |
116,213 |
-2,889 |
Mar13 |
120604 |
682.25 |
697.75 |
678.00 |
695.75 |
+17.75 |
3,843 |
23,645 |
+1,608 |
May13 |
120604 |
694.75 |
709.25 |
693.75 |
709.25 |
+15.50 |
457 |
6,145 |
+84 |
Jul13 |
120604 |
695.25 |
716.00 |
692.50 |
715.75 |
+23.25 |
2,410 |
14,039 |
+338 |
Total Volume and Open Interest |
137,331 |
426,641 |
-22 |
Wheat(KCBT) |
Jul12 |
120604 |
644.00 |
656.75 |
639.50 |
655.00 |
+18.00 |
12,482 |
69,942 |
-347 |
Sep12 |
120604 |
661.00 |
673.00 |
655.25 |
671.00 |
+18.00 |
4,902 |
29,215 |
+1,498 |
Dec12 |
120604 |
686.50 |
696.75 |
679.25 |
694.50 |
+17.50 |
3,095 |
30,019 |
+871 |
Mar13 |
120604 |
698.00 |
710.00 |
695.50 |
709.50 |
+18.00 |
448 |
6,800 |
+297 |
May13 |
120604 |
705.25 |
717.50 |
705.25 |
717.50 |
+17.00 |
27 |
3,718 |
+6 |
Jul13 |
120604 |
710.00 |
726.25 |
709.25 |
725.00 |
+19.50 |
267 |
3,246 |
+143 |
Total Volume and Open Interest |
21,222 |
143,369 |
+2,468 |
Wheat(MGE) |
Jul12 |
120604 |
739.50 |
759.00 |
738.25 |
742.50 |
+3.00 |
1,482 |
14,104 |
-365 |
Sep12 |
120604 |
742.00 |
759.00 |
739.75 |
743.50 |
+2.50 |
1,107 |
10,819 |
+111 |
Dec12 |
120604 |
749.25 |
766.25 |
749.00 |
751.75 |
+1.50 |
443 |
10,687 |
-51 |
Mar13 |
120604 |
757.75 |
767.50 |
757.75 |
759.50 |
+1.00 |
154 |
2,153 |
+106 |
May13 |
120604 |
765.50 |
775.25 |
765.50 |
766.50 |
+0.50 |
12 |
236 |
+7 |
Total Volume and Open Interest |
3,200 |
38,144 |
-192 |
Oats(CBOT) |
Jul12 |
120604 |
285.00 |
289.50 |
280.25 |
287.50 |
+2.50 |
2,462 |
6,051 |
-802 |
Sep12 |
120604 |
286.50 |
291.00 |
280.25 |
288.00 |
+2.00 |
778 |
1,585 |
+537 |
Dec12 |
120604 |
283.00 |
285.75 |
277.25 |
285.00 |
+2.75 |
856 |
3,826 |
+323 |
Mar13 |
120604 |
290.75 |
290.75 |
287.25 |
290.75 |
+3.50 |
6 |
43 |
-3 |
Total Volume and Open Interest |
4,102 |
11,505 |
+55 |
Rough Rice(CBOT) |
Jul12 |
120604 |
14.04 |
14.06 |
13.75 |
13.76 |
-0.28 |
969 |
9,434 |
-204 |
Sep12 |
120604 |
14.30 |
14.32 |
14.02 |
14.02 |
-0.28 |
722 |
4,331 |
+399 |
Nov12 |
120604 |
14.55 |
14.55 |
14.28 |
14.28 |
-0.28 |
139 |
723 |
+71 |
Jan13 |
120604 |
14.72 |
14.72 |
14.53 |
14.53 |
-0.27 |
0 |
77 |
+0 |
Total Volume and Open Interest |
1,830 |
14,589 |
+266 |
Live Cattle(CME) |
Jun12 |
120604 |
117.700 |
118.200 |
117.050 |
117.680 |
-0.020 |
11,536 |
35,701 |
-2,331 |
Aug12 |
120604 |
119.535 |
120.285 |
119.080 |
119.980 |
+0.380 |
25,150 |
134,994 |
+296 |
Oct12 |
120604 |
123.980 |
124.750 |
123.600 |
124.430 |
+0.480 |
7,500 |
78,119 |
+46 |
Dec12 |
120604 |
127.300 |
127.885 |
127.035 |
127.650 |
+0.350 |
6,021 |
49,983 |
+626 |
Feb13 |
120604 |
129.100 |
129.735 |
128.900 |
129.550 |
+0.250 |
2,013 |
19,477 |
+762 |
Apr13 |
120604 |
130.750 |
131.400 |
130.535 |
131.200 |
+0.300 |
1,002 |
7,785 |
+178 |
Total Volume and Open Interest |
53,467 |
328,049 |
-297 |
Feeder Cattle(CME) |
Aug12 |
120604 |
157.500 |
158.985 |
156.900 |
158.485 |
+1.105 |
3,790 |
22,243 |
-554 |
Sep12 |
120604 |
158.685 |
160.035 |
158.200 |
159.685 |
+1.000 |
694 |
5,679 |
+133 |
Oct12 |
120604 |
159.750 |
161.000 |
159.380 |
160.700 |
+0.950 |
604 |
5,126 |
-38 |
Nov12 |
120604 |
160.735 |
162.000 |
160.575 |
161.850 |
+0.865 |
311 |
2,855 |
+125 |
Jan13 |
120604 |
160.900 |
161.685 |
160.250 |
161.250 |
+0.450 |
159 |
1,847 |
+45 |
Mar13 |
120604 |
161.200 |
162.000 |
161.200 |
161.250 |
+0.250 |
26 |
159 |
+14 |
Apr13 |
120604 |
161.500 |
161.900 |
161.500 |
161.900 |
+0.300 |
0 |
32 |
+0 |
Total Volume and Open Interest |
5,584 |
37,941 |
-275 |
Lean Hogs(CME) |
Jun12 |
120604 |
90.700 |
91.730 |
90.385 |
91.200 |
+0.470 |
21,800 |
22,157 |
-5,514 |
Jul12 |
120604 |
91.600 |
92.150 |
90.550 |
91.050 |
-0.530 |
28,881 |
75,144 |
-2,805 |
Aug12 |
120604 |
91.250 |
91.800 |
90.550 |
91.230 |
-0.070 |
18,089 |
50,830 |
+157 |
Oct12 |
120604 |
82.950 |
83.730 |
82.500 |
82.830 |
-0.120 |
17,847 |
49,896 |
+1,780 |
Dec12 |
120604 |
79.900 |
80.580 |
79.725 |
80.350 |
+0.350 |
7,376 |
39,556 |
+1,340 |
Feb13 |
120604 |
81.500 |
82.430 |
81.500 |
82.385 |
+0.785 |
1,886 |
14,433 |
+533 |
Apr13 |
120604 |
83.000 |
83.800 |
82.850 |
83.680 |
+0.430 |
1,063 |
8,742 |
+276 |
May13 |
120604 |
87.100 |
87.650 |
87.100 |
87.600 |
+0.850 |
74 |
357 |
+55 |
Total Volume and Open Interest |
98,432 |
267,169 |
-3,484 |
Class III Milk(CME) |
Jun12 |
120604 |
15.58 |
15.72 |
15.36 |
15.39 |
-0.23 |
250 |
4,643 |
-37 |
Jul12 |
120604 |
15.89 |
16.22 |
15.54 |
15.71 |
-0.22 |
368 |
4,179 |
+45 |
Aug12 |
120604 |
15.70 |
16.02 |
15.55 |
15.66 |
-0.14 |
108 |
3,360 |
+21 |
Sep12 |
120604 |
15.96 |
16.15 |
15.77 |
15.90 |
-0.08 |
111 |
2,913 |
+35 |
Oct12 |
120604 |
16.13 |
16.25 |
15.98 |
16.03 |
-0.09 |
65 |
2,484 |
+19 |
Total Volume and Open Interest |
1,065 |
23,374 |
-4,473 |
Cocoa(ICE) |
Jul12 |
120604 |
2060 |
2100 |
2026 |
2094 |
+31 |
14,553 |
68,388 |
-1,265 |
Sep12 |
120604 |
2064 |
2103 |
2031 |
2098 |
+31 |
10,641 |
40,804 |
+2,005 |
Dec12 |
120604 |
2071 |
2120 |
2050 |
2116 |
+32 |
2,966 |
29,780 |
+602 |
Mar13 |
120604 |
2087 |
2138 |
2065 |
2132 |
+33 |
1,760 |
31,590 |
+729 |
May13 |
120604 |
2103 |
2148 |
2090 |
2148 |
+34 |
501 |
11,130 |
-104 |
Jul13 |
120604 |
2153 |
2169 |
2095 |
2162 |
+34 |
842 |
4,274 |
+570 |
Sep13 |
120604 |
2126 |
2179 |
2126 |
2177 |
+38 |
51 |
1,604 |
-16 |
Total Volume and Open Interest |
31,362 |
191,546 |
+2,537 |
Coffee "C"(ICE) |
Jul12 |
120604 |
157.90 |
158.95 |
154.65 |
158.45 |
+0.95 |
16,365 |
65,608 |
+415 |
Sep12 |
120604 |
160.00 |
161.20 |
157.00 |
160.80 |
+0.95 |
9,772 |
41,514 |
+1,511 |
Dec12 |
120604 |
163.70 |
165.10 |
161.05 |
164.70 |
+1.00 |
4,336 |
29,200 |
+507 |
Mar13 |
120604 |
168.00 |
169.00 |
165.15 |
168.65 |
+1.05 |
1,275 |
10,797 |
+269 |
May13 |
120604 |
169.65 |
171.75 |
168.25 |
171.40 |
+1.10 |
231 |
4,028 |
+42 |
Jul13 |
120604 |
172.35 |
174.50 |
170.95 |
174.05 |
+1.05 |
85 |
3,005 |
+18 |
Total Volume and Open Interest |
32,129 |
155,400 |
+2,739 |
Orange Juice(ICE) |
Jul12 |
120604 |
109.60 |
111.90 |
109.25 |
111.50 |
-0.20 |
1,348 |
15,053 |
-123 |
Sep12 |
120604 |
111.25 |
113.80 |
111.25 |
113.55 |
-0.20 |
563 |
4,083 |
+732 |
Nov12 |
120604 |
113.75 |
115.10 |
113.35 |
115.10 |
-0.20 |
56 |
4,258 |
-3 |
Jan13 |
120604 |
115.00 |
117.05 |
115.00 |
117.05 |
+0.25 |
65 |
722 |
-50 |
Mar13 |
120604 |
119.55 |
119.55 |
119.55 |
119.55 |
+0.20 |
21 |
1,090 |
+9 |
May13 |
120604 |
121.90 |
121.90 |
121.90 |
121.90 |
+0.65 |
0 |
52 |
+0 |
Total Volume and Open Interest |
2,053 |
25,270 |
+565 |
Sugar #11(ICE) |
Jul12 |
120604 |
19.06 |
19.13 |
18.86 |
18.90 |
-0.19 |
42,521 |
306,021 |
-4,140 |
Oct12 |
120604 |
19.41 |
19.51 |
19.24 |
19.29 |
-0.17 |
23,032 |
203,503 |
+7,031 |
Mar13 |
120604 |
20.40 |
20.58 |
20.35 |
20.36 |
-0.16 |
12,208 |
111,446 |
-967 |
May13 |
120604 |
20.57 |
20.67 |
20.50 |
20.52 |
-0.07 |
3,595 |
37,037 |
+371 |
Jul13 |
120604 |
20.40 |
20.75 |
20.40 |
20.63 |
+0.04 |
2,210 |
42,186 |
+649 |
Oct13 |
120604 |
20.65 |
20.94 |
20.65 |
20.82 |
+0.07 |
1,270 |
28,195 |
-214 |
Mar14 |
120604 |
21.05 |
21.26 |
21.03 |
21.14 |
+0.11 |
1,376 |
21,151 |
+1,007 |
May14 |
120604 |
21.11 |
21.16 |
21.02 |
21.08 |
+0.12 |
30 |
5,278 |
+6 |
Total Volume and Open Interest |
86,401 |
765,050 |
+3,822 |
London Cocoa(LCE) |
Jul12 |
120601 |
1461 |
1469 |
1440 |
1452 |
-19 |
9,331 |
58,900 |
+150 |
Sep12 |
120601 |
1462 |
1465 |
1439 |
1451 |
-17 |
5,124 |
35,751 |
+714 |
Dec12 |
120601 |
1439 |
1447 |
1420 |
1434 |
-16 |
1,935 |
35,176 |
+214 |
Mar13 |
120601 |
1418 |
1428 |
1405 |
1419 |
-13 |
716 |
39,168 |
+259 |
May13 |
120601 |
1421 |
1427 |
1405 |
1421 |
-13 |
961 |
13,908 |
+927 |
Jul13 |
120601 |
1423 |
1434 |
1416 |
1427 |
-12 |
213 |
5,365 |
+151 |
Sep13 |
120601 |
1420 |
1435 |
1420 |
1431 |
-12 |
100 |
3,388 |
+24 |
Total Volume and Open Interest |
18,686 |
194,463 |
+3,081 |
London Sugar(LCE) |
Aug12 |
120601 |
558.80 |
559.70 |
550.80 |
553.50 |
-5.10 |
3,924 |
29,424 |
-107 |
Oct12 |
120601 |
533.20 |
533.40 |
526.80 |
529.60 |
-5.40 |
1,629 |
13,564 |
-7 |
Dec12 |
120601 |
538.20 |
538.80 |
531.40 |
534.10 |
-6.40 |
540 |
7,289 |
+30 |
Mar13 |
120601 |
550.00 |
550.00 |
542.10 |
545.00 |
-6.10 |
360 |
7,355 |
+119 |
May13 |
120601 |
555.10 |
555.30 |
548.00 |
551.40 |
-5.60 |
168 |
1,419 |
+100 |
Total Volume and Open Interest |
6,698 |
60,972 |
+184 |
Cotton(ICE) |
Jul12 |
120604 |
68.59 |
69.06 |
66.10 |
68.53 |
-0.06 |
17,611 |
85,642 |
-2,248 |
Oct12 |
120604 |
68.14 |
68.55 |
66.59 |
67.78 |
-1.07 |
2 |
237 |
+0 |
Dec12 |
120604 |
67.49 |
67.95 |
64.61 |
67.06 |
-0.55 |
15,306 |
95,544 |
+6,021 |
Mar13 |
120604 |
69.71 |
70.04 |
66.85 |
69.27 |
-0.56 |
1,248 |
8,605 |
+384 |
May13 |
120604 |
68.19 |
70.81 |
68.19 |
70.81 |
-0.23 |
310 |
2,747 |
+184 |
Jul13 |
120604 |
70.12 |
72.97 |
70.00 |
72.35 |
-0.21 |
135 |
4,102 |
+53 |
Total Volume and Open Interest |
34,619 |
197,821 |
+4,396 |
Lumber(CME) |
Jul12 |
120604 |
281.9 |
284.3 |
280.5 |
282.4 |
+2.3 |
1,414 |
4,261 |
-660 |
Sep12 |
120604 |
280.9 |
282.1 |
279.4 |
280.0 |
-1.5 |
772 |
3,278 |
+238 |
Nov12 |
120604 |
276.9 |
279.9 |
275.9 |
278.0 |
+2.5 |
65 |
1,044 |
-1 |
Jan13 |
120604 |
284.8 |
284.8 |
284.2 |
284.8 |
-1.2 |
10 |
228 |
+5 |
Total Volume and Open Interest |
2,269 |
8,917 |
-418 |
Crude Oil(NYM) |
Jul12 |
120604 |
82.96 |
84.38 |
81.21 |
83.98 |
+0.75 |
345,433 |
290,242 |
-3,549 |
Aug12 |
120604 |
83.38 |
84.66 |
81.53 |
84.27 |
+0.71 |
63,774 |
113,036 |
+2,759 |
Sep12 |
120604 |
83.90 |
84.94 |
81.87 |
84.56 |
+0.67 |
46,219 |
100,055 |
+2,511 |
Oct12 |
120604 |
84.19 |
85.21 |
82.13 |
84.84 |
+0.64 |
19,626 |
54,251 |
+1,684 |
Nov12 |
120604 |
83.19 |
85.43 |
82.35 |
85.09 |
+0.63 |
9,028 |
42,654 |
+587 |
Dec12 |
120604 |
84.83 |
85.71 |
82.58 |
85.33 |
+0.62 |
62,642 |
172,655 |
+1,364 |
Jan13 |
120604 |
84.83 |
85.88 |
82.86 |
85.55 |
+0.60 |
7,740 |
52,346 |
+113 |
Feb13 |
120604 |
84.04 |
86.07 |
84.04 |
85.70 |
+0.56 |
4,502 |
26,619 |
+359 |
Mar13 |
120604 |
85.20 |
85.95 |
85.04 |
85.81 |
+0.53 |
5,942 |
34,115 |
-848 |
Apr13 |
120604 |
85.40 |
85.85 |
85.40 |
85.85 |
+0.50 |
2,204 |
18,201 |
+75 |
May13 |
120604 |
85.01 |
85.89 |
85.00 |
85.89 |
+0.47 |
1,667 |
17,174 |
-241 |
Jun13 |
120604 |
84.54 |
86.27 |
83.49 |
85.91 |
+0.43 |
15,355 |
78,293 |
+58 |
Jul13 |
120604 |
85.88 |
85.88 |
85.25 |
85.88 |
+0.40 |
2,126 |
18,851 |
+610 |
Aug13 |
120604 |
85.81 |
85.81 |
85.81 |
85.81 |
+0.35 |
689 |
11,389 |
+26 |
Sep13 |
120604 |
85.76 |
85.76 |
85.76 |
85.76 |
+0.28 |
1,263 |
23,804 |
-210 |
Oct13 |
120604 |
85.72 |
85.72 |
85.72 |
85.72 |
+0.22 |
445 |
12,281 |
-35 |
Total Volume and Open Interest |
646,060 |
1,446,196 |
+6,233 |
e-miNY Crude Oil(NYM) |
Jun12 |
120521 |
91.350 |
92.600 |
90.825 |
92.575 |
+1.100 |
6,953 |
1,957 |
+42 |
Jul12 |
120604 |
83.025 |
84.375 |
81.225 |
83.975 |
+0.750 |
8,736 |
3,130 |
+34 |
Aug12 |
120604 |
83.325 |
84.600 |
81.775 |
84.275 |
+0.725 |
229 |
374 |
+58 |
Sep12 |
120604 |
84.000 |
84.900 |
81.975 |
84.550 |
+0.650 |
61 |
111 |
+4 |
Oct12 |
120604 |
82.775 |
84.975 |
82.775 |
84.850 |
+0.650 |
4 |
22 |
+0 |
Nov12 |
120604 |
84.525 |
85.200 |
84.525 |
85.100 |
+0.650 |
6 |
7 |
+3 |
Dec12 |
120604 |
83.650 |
85.450 |
83.450 |
85.325 |
+0.625 |
2 |
277 |
+0 |
Jan13 |
120604 |
84.100 |
85.550 |
84.100 |
85.550 |
+0.600 |
1 |
11 |
+0 |
Feb13 |
120604 |
85.700 |
85.700 |
85.700 |
85.700 |
+0.550 |
0 |
75 |
+0 |
Mar13 |
120604 |
85.800 |
85.800 |
85.800 |
85.800 |
+0.525 |
|
|
|
Total Volume and Open Interest |
9,039 |
4,195 |
+99 |
Heating Oil(NYM) |
Jul12 |
120604 |
262.98 |
264.01 |
256.41 |
262.69 |
-0.10 |
71,272 |
105,878 |
+6,602 |
Aug12 |
120604 |
264.53 |
264.78 |
257.24 |
263.56 |
-0.08 |
21,385 |
46,743 |
+747 |
Sep12 |
120604 |
265.45 |
265.55 |
259.12 |
264.78 |
-0.06 |
16,390 |
39,628 |
+1,384 |
Oct12 |
120604 |
266.19 |
267.17 |
260.73 |
266.17 |
-0.02 |
6,815 |
16,046 |
+542 |
Nov12 |
120604 |
263.00 |
268.30 |
263.00 |
267.56 |
-0.01 |
5,754 |
13,235 |
+567 |
Dec12 |
120604 |
265.88 |
269.55 |
262.59 |
268.81 |
unch |
11,968 |
43,436 |
-135 |
Jan13 |
120604 |
267.16 |
270.72 |
266.76 |
270.03 |
+0.05 |
998 |
12,516 |
+149 |
Feb13 |
120604 |
267.52 |
270.87 |
267.12 |
270.40 |
+0.09 |
1,518 |
4,137 |
-91 |
Mar13 |
120604 |
267.47 |
270.90 |
267.21 |
270.26 |
+0.09 |
824 |
10,250 |
+210 |
Apr13 |
120604 |
264.00 |
270.45 |
264.00 |
269.56 |
+0.06 |
378 |
15,649 |
-23 |
May13 |
120604 |
272.45 |
273.50 |
271.82 |
272.81 |
-0.04 |
219 |
5,540 |
-4 |
Jun13 |
120604 |
271.76 |
273.19 |
270.50 |
272.16 |
-0.14 |
163 |
1,402 |
+30 |
Total Volume and Open Interest |
137,911 |
316,406 |
-767 |
Gasoline(NYMEX) |
Jul12 |
120604 |
265.80 |
268.07 |
259.71 |
267.07 |
+1.39 |
64,676 |
104,735 |
+754 |
Aug12 |
120604 |
259.32 |
261.33 |
253.75 |
260.48 |
+1.04 |
35,354 |
48,563 |
+4,713 |
Sep12 |
120604 |
253.43 |
255.88 |
248.65 |
255.19 |
+0.58 |
18,186 |
42,462 |
+2,062 |
Oct12 |
120604 |
238.70 |
240.65 |
233.93 |
240.02 |
+0.31 |
7,212 |
22,999 |
+115 |
Nov12 |
120604 |
234.62 |
237.53 |
231.15 |
236.90 |
+0.39 |
2,858 |
11,527 |
+50 |
Dec12 |
120604 |
233.81 |
236.16 |
229.29 |
235.52 |
+0.41 |
5,347 |
28,017 |
+625 |
Jan13 |
120604 |
233.63 |
235.28 |
233.15 |
235.28 |
+0.38 |
840 |
9,050 |
+147 |
Feb13 |
120604 |
235.35 |
236.45 |
234.50 |
236.39 |
+0.29 |
1,082 |
3,735 |
+175 |
Mar13 |
120604 |
237.06 |
238.23 |
236.40 |
238.23 |
+0.29 |
1,371 |
3,183 |
-348 |
Apr13 |
120604 |
250.45 |
252.05 |
250.25 |
252.05 |
+0.11 |
477 |
4,544 |
-2 |
Total Volume and Open Interest |
137,673 |
286,061 |
+1,485 |
e-miNY RBOB Gasoline(NYM) |
Jul12 |
120604 |
267.10 |
267.10 |
267.07 |
267.10 |
+1.40 |
|
|
|
Aug12 |
120604 |
260.50 |
260.50 |
260.48 |
260.50 |
+1.10 |
|
|
|
Sep12 |
120604 |
255.20 |
255.20 |
255.19 |
255.20 |
+0.60 |
|
|
|
Oct12 |
120604 |
240.00 |
240.02 |
240.00 |
240.00 |
+0.30 |
|
|
|
Total Volume and Open Interest |
|
|
|
Natural Gas(NYM) |
Jul12 |
120604 |
2.330 |
2.440 |
2.318 |
2.415 |
+0.089 |
207,538 |
262,244 |
-4,758 |
Aug12 |
120604 |
2.407 |
2.492 |
2.375 |
2.467 |
+0.080 |
53,145 |
111,781 |
+2,786 |
Sep12 |
120604 |
2.440 |
2.535 |
2.420 |
2.512 |
+0.075 |
54,786 |
169,110 |
+527 |
Oct12 |
120604 |
2.536 |
2.623 |
2.514 |
2.601 |
+0.074 |
45,615 |
148,567 |
-1,639 |
Nov12 |
120604 |
2.784 |
2.865 |
2.772 |
2.846 |
+0.067 |
16,069 |
86,129 |
-410 |
Dec12 |
120604 |
3.093 |
3.165 |
3.076 |
3.144 |
+0.054 |
17,735 |
50,642 |
-3,105 |
Jan13 |
120604 |
3.238 |
3.312 |
3.225 |
3.293 |
+0.049 |
22,058 |
86,783 |
-1,840 |
Feb13 |
120604 |
3.255 |
3.330 |
3.250 |
3.313 |
+0.047 |
2,475 |
24,290 |
+262 |
Mar13 |
120604 |
3.247 |
3.310 |
3.230 |
3.292 |
+0.045 |
4,855 |
38,554 |
+322 |
Apr13 |
120604 |
3.230 |
3.296 |
3.220 |
3.280 |
+0.043 |
6,813 |
59,643 |
+122 |
May13 |
120604 |
3.269 |
3.330 |
3.268 |
3.316 |
+0.041 |
1,131 |
15,175 |
-75 |
Jun13 |
120604 |
3.316 |
3.375 |
3.315 |
3.361 |
+0.038 |
1,109 |
7,418 |
-59 |
Jul13 |
120604 |
3.405 |
3.423 |
3.356 |
3.409 |
+0.038 |
940 |
8,357 |
+161 |
Aug13 |
120604 |
3.426 |
3.439 |
3.387 |
3.426 |
+0.037 |
458 |
7,286 |
+58 |
Sep13 |
120604 |
3.420 |
3.442 |
3.386 |
3.429 |
+0.037 |
364 |
6,388 |
+0 |
Oct13 |
120604 |
3.430 |
3.483 |
3.420 |
3.470 |
+0.037 |
3,111 |
29,090 |
+571 |
Total Volume and Open Interest |
441,130 |
1,212,852 |
-6,601 |
Brent Crude Oil(ICE) |
Jul12 |
120604 |
98.43 |
99.15 |
95.63 |
98.85 |
+0.42 |
258,742 |
227,878 |
+7,898 |
Aug12 |
120604 |
97.91 |
98.70 |
95.21 |
98.37 |
+0.39 |
113,501 |
187,954 |
+485 |
Sep12 |
120604 |
97.71 |
98.32 |
94.97 |
98.04 |
+0.37 |
76,648 |
132,285 |
+1,866 |
Oct12 |
120604 |
97.24 |
97.91 |
94.69 |
97.66 |
+0.32 |
53,125 |
110,998 |
+3,094 |
Nov12 |
120604 |
97.05 |
97.68 |
94.58 |
97.45 |
+0.27 |
34,250 |
53,876 |
-1,052 |
Dec12 |
120604 |
96.83 |
97.49 |
94.47 |
97.26 |
+0.23 |
83,865 |
124,597 |
+2,660 |
Jan13 |
120604 |
96.25 |
97.25 |
94.38 |
97.09 |
+0.19 |
8,723 |
22,858 |
-262 |
Feb13 |
120604 |
95.29 |
97.09 |
94.74 |
96.91 |
+0.15 |
4,434 |
16,969 |
+426 |
Mar13 |
120604 |
95.35 |
96.93 |
94.64 |
96.75 |
+0.11 |
5,625 |
25,149 |
+94 |
Apr13 |
120604 |
96.59 |
96.59 |
96.59 |
96.59 |
+0.08 |
2,557 |
10,386 |
-306 |
May13 |
120604 |
96.40 |
96.40 |
96.40 |
96.40 |
+0.04 |
2,161 |
10,984 |
+88 |
Jun13 |
120604 |
95.90 |
96.50 |
94.22 |
96.19 |
unch |
11,559 |
48,922 |
+1,311 |
Jul13 |
120604 |
96.01 |
96.01 |
96.01 |
96.01 |
-0.03 |
486 |
7,890 |
+184 |
Aug13 |
120604 |
95.79 |
95.79 |
95.79 |
95.79 |
-0.07 |
108 |
7,758 |
+30 |
Total Volume and Open Interest |
696,872 |
1,235,045 |
+16,134 |
Gas Oil(ICE) |
Jun12 |
120604 |
848.25 |
850.50 |
825.00 |
843.00 |
-4.75 |
47,547 |
88,965 |
-415 |
Jul12 |
120604 |
844.00 |
846.00 |
820.50 |
838.50 |
-4.50 |
89,916 |
112,719 |
+5,135 |
Aug12 |
120604 |
840.00 |
844.50 |
819.75 |
837.25 |
-4.50 |
34,105 |
60,073 |
+1,923 |
Sep12 |
120604 |
840.00 |
844.50 |
820.50 |
837.75 |
-4.50 |
15,374 |
60,752 |
-763 |
Oct12 |
120604 |
840.25 |
845.25 |
821.75 |
838.50 |
-4.25 |
9,955 |
37,628 |
+1,093 |
Nov12 |
120604 |
836.75 |
844.00 |
822.25 |
838.75 |
-4.25 |
3,831 |
17,219 |
+203 |
Dec12 |
120604 |
840.75 |
845.50 |
822.50 |
838.75 |
-4.00 |
22,556 |
55,680 |
-3,648 |
Jan13 |
120604 |
833.00 |
844.25 |
832.75 |
839.75 |
-4.00 |
2,140 |
22,298 |
-75 |
Feb13 |
120604 |
832.75 |
845.50 |
829.00 |
840.25 |
-3.75 |
1,147 |
11,095 |
-218 |
Mar13 |
120604 |
833.00 |
845.50 |
832.75 |
840.50 |
-3.50 |
1,530 |
13,801 |
+492 |
Total Volume and Open Interest |
238,036 |
573,844 |
+5,050 |
Ethanol(CBOT) |
Jun12 |
120604 |
2.010 |
2.010 |
2.010 |
2.010 |
+0.035 |
38 |
139 |
-19 |
Jul12 |
120604 |
2.015 |
2.039 |
2.015 |
2.034 |
+0.043 |
226 |
1,623 |
-40 |
Aug12 |
120604 |
2.000 |
2.032 |
2.000 |
2.028 |
+0.042 |
205 |
2,204 |
-18 |
Sep12 |
120604 |
1.977 |
1.995 |
1.974 |
1.990 |
+0.036 |
199 |
1,506 |
+45 |
Oct12 |
120604 |
1.947 |
1.950 |
1.933 |
1.945 |
+0.034 |
30 |
1,595 |
+0 |
Nov12 |
120604 |
1.921 |
1.930 |
1.913 |
1.921 |
+0.036 |
135 |
1,744 |
+30 |
Dec12 |
120604 |
1.918 |
1.924 |
1.910 |
1.920 |
+0.037 |
248 |
1,213 |
+40 |
Jan13 |
120604 |
1.921 |
1.932 |
1.914 |
1.928 |
+0.038 |
126 |
1,275 |
+39 |
Total Volume and Open Interest |
1,305 |
12,570 |
+108 |
WTI Crude Oil(ICE) |
Jul12 |
120604 |
83.13 |
84.38 |
81.22 |
83.98 |
+0.75 |
64,508 |
62,379 |
-2,893 |
Aug12 |
120604 |
83.60 |
84.65 |
81.54 |
84.27 |
+0.71 |
14,438 |
44,126 |
+1,904 |
Sep12 |
120604 |
82.79 |
84.82 |
82.23 |
84.56 |
+0.67 |
9,371 |
31,001 |
+875 |
Oct12 |
120604 |
83.19 |
84.84 |
82.51 |
84.84 |
+0.64 |
4,614 |
14,293 |
-477 |
Nov12 |
120604 |
83.39 |
85.09 |
82.91 |
85.09 |
+0.63 |
2,529 |
14,666 |
+86 |
Dec12 |
120604 |
83.48 |
85.69 |
82.69 |
85.33 |
+0.62 |
20,158 |
81,613 |
+310 |
Jan13 |
120604 |
83.94 |
85.55 |
82.94 |
85.55 |
+0.60 |
2,370 |
14,269 |
-30 |
Feb13 |
120604 |
85.22 |
85.70 |
84.87 |
85.70 |
+0.56 |
1,615 |
7,428 |
+37 |
Mar13 |
120604 |
85.35 |
85.81 |
85.00 |
85.81 |
+0.53 |
467 |
5,635 |
-27 |
Apr13 |
120604 |
85.95 |
85.95 |
85.85 |
85.85 |
+0.50 |
317 |
2,822 |
-2 |
May13 |
120604 |
85.45 |
85.89 |
85.45 |
85.89 |
+0.47 |
229 |
2,190 |
+60 |
Jun13 |
120604 |
84.00 |
85.91 |
84.00 |
85.91 |
+0.43 |
1,977 |
21,991 |
-524 |
Jul13 |
120604 |
85.88 |
85.88 |
85.88 |
85.88 |
+0.40 |
111 |
1,454 |
+12 |
Aug13 |
120604 |
85.81 |
85.81 |
85.81 |
85.81 |
+0.35 |
167 |
2,526 |
+46 |
Sep13 |
120604 |
85.76 |
85.76 |
85.76 |
85.76 |
+0.28 |
115 |
5,899 |
-66 |
Oct13 |
120604 |
85.72 |
85.72 |
85.72 |
85.72 |
+0.22 |
84 |
1,132 |
+29 |
Total Volume and Open Interest |
129,796 |
436,125 |
+615 |
US Dollar Index(ICE) |
Jun12 |
120604 |
82.885 |
83.150 |
82.545 |
82.660 |
-0.312 |
31,355 |
74,851 |
+600 |
Sep12 |
120604 |
83.290 |
83.525 |
82.950 |
83.060 |
-0.283 |
304 |
1,503 |
+61 |
Dec12 |
120604 |
83.470 |
83.470 |
83.470 |
83.470 |
-0.283 |
1 |
2 |
+1 |
Total Volume and Open Interest |
31,660 |
76,356 |
+662 |
Australian Dollar(CME) |
Jun12 |
120604 |
96.91 |
97.34 |
96.16 |
97.12 |
+0.41 |
174,254 |
146,940 |
-559 |
Sep12 |
120604 |
96.20 |
96.65 |
95.49 |
96.43 |
+0.41 |
1,212 |
1,670 |
+375 |
Dec12 |
120604 |
95.88 |
95.88 |
95.45 |
95.88 |
+0.43 |
1 |
63 |
+1 |
Total Volume and Open Interest |
175,467 |
148,677 |
-183 |
British Pound(CME) |
Jun12 |
120604 |
153.68 |
154.15 |
153.41 |
153.82 |
+0.10 |
150,295 |
177,342 |
-826 |
Sep12 |
120604 |
153.55 |
154.09 |
153.36 |
153.77 |
+0.11 |
1,829 |
1,673 |
+946 |
Dec12 |
120604 |
153.76 |
153.76 |
153.67 |
153.76 |
+0.09 |
20 |
75 |
+20 |
Total Volume and Open Interest |
152,148 |
179,096 |
+144 |
Canadian Dollar(CME) |
Jun12 |
120604 |
96.16 |
96.41 |
95.68 |
96.14 |
+0.01 |
139,488 |
120,735 |
+1,130 |
Sep12 |
120604 |
95.97 |
96.24 |
95.54 |
95.97 |
+0.01 |
1,695 |
5,026 |
+340 |
Dec12 |
120604 |
95.50 |
96.06 |
95.45 |
95.84 |
-0.02 |
429 |
5,175 |
+184 |
Mar13 |
120604 |
95.56 |
95.77 |
95.56 |
95.73 |
-0.04 |
72 |
596 |
+44 |
Total Volume and Open Interest |
141,686 |
131,826 |
+1,700 |
Japanese Yen(CME) |
Jun12 |
120604 |
128.08 |
128.25 |
127.46 |
127.67 |
-0.39 |
133,628 |
151,485 |
+1,922 |
Sep12 |
120604 |
128.12 |
128.42 |
127.68 |
127.84 |
-0.40 |
3,112 |
3,427 |
+1,694 |
Dec12 |
120604 |
128.59 |
128.59 |
128.08 |
128.08 |
-0.39 |
6 |
141 |
+1 |
Total Volume and Open Interest |
136,746 |
155,076 |
+3,617 |
Swiss Franc(CME) |
Jun12 |
120604 |
103.48 |
104.21 |
103.15 |
104.03 |
+0.66 |
53,918 |
72,003 |
+663 |
Sep12 |
120604 |
103.60 |
104.37 |
103.50 |
104.28 |
+0.66 |
370 |
767 |
+216 |
Dec12 |
120604 |
104.61 |
104.61 |
103.95 |
104.61 |
+0.66 |
0 |
4 |
+0 |
Total Volume and Open Interest |
54,288 |
72,777 |
+879 |
EuroFX(CME) |
Jun12 |
120604 |
124.35 |
125.11 |
123.86 |
124.93 |
+0.80 |
354,135 |
388,914 |
+1,475 |
Sep12 |
120604 |
124.49 |
125.22 |
124.01 |
125.06 |
+0.80 |
3,533 |
7,397 |
+1,056 |
Dec12 |
120604 |
124.29 |
125.33 |
124.01 |
125.24 |
+0.79 |
11 |
329 |
+8 |
Total Volume and Open Interest |
357,681 |
396,674 |
+2,541 |
Mexican Peso(CME) |
Jun12 |
120604 |
697.0 |
704.5 |
694.5 |
701.5 |
+4.2 |
74,333 |
135,974 |
+418 |
Jul12 |
120604 |
699.5 |
699.5 |
695.2 |
699.5 |
+4.2 |
|
|
|
Total Volume and Open Interest |
79,176 |
187,843 |
-3,188 |
Brazilian Real(CME) |
Jul12 |
120604 |
485.20 |
485.50 |
483.75 |
485.50 |
-3.70 |
1 |
2,061 |
+0 |
Aug12 |
120604 |
482.90 |
486.25 |
481.35 |
482.90 |
-3.35 |
|
|
|
Sep12 |
120604 |
483.40 |
483.40 |
479.80 |
480.30 |
-3.00 |
460 |
3,368 |
+436 |
Oct12 |
120604 |
477.35 |
480.35 |
477.35 |
477.35 |
-3.00 |
|
|
|
Total Volume and Open Interest |
461 |
18,992 |
-2,839 |
30-Year T-Bonds(CBOT) |
Jun12 |
120604 |
152~260 |
153~030 |
151~230 |
151~280 |
-0~240 |
202,430 |
59,780 |
-73,652 |
Sep12 |
120604 |
152~080 |
152~190 |
151~060 |
151~110 |
-0~240 |
791,554 |
680,086 |
+20,614 |
Dec12 |
120604 |
153~170 |
153~200 |
152~110 |
152~110 |
-0~250 |
439 |
1,733 |
-87 |
Total Volume and Open Interest |
994,423 |
741,599 |
-53,125 |
10-Year T-Notes(CBOT) |
Jun12 |
120604 |
135~210 |
135~270 |
134~315 |
135~000 |
-0~210 |
465,590 |
143,509 |
-118,305 |
Sep12 |
120604 |
134~240 |
134~295 |
134~020 |
134~030 |
-0~205 |
1,699,232 |
1,869,458 |
+54,570 |
Dec12 |
120604 |
133~060 |
133~285 |
133~060 |
133~060 |
-0~225 |
0 |
3 |
+0 |
Total Volume and Open Interest |
2,164,822 |
2,012,970 |
-63,735 |
5-Year T-Notes(CBOT) |
Jun12 |
120604 |
124~079 |
124~082 |
124~038 |
124~039 |
-0~035 |
245,611 |
132,509 |
-74,645 |
Sep12 |
120604 |
124~056 |
124~061 |
124~011 |
124~013 |
-0~038 |
716,883 |
1,167,233 |
+29,058 |
Dec12 |
120604 |
123~037 |
123~075 |
123~037 |
123~037 |
-0~038 |
|
|
|
Total Volume and Open Interest |
962,494 |
1,299,742 |
-45,587 |
2 Year T-Notes(CBOT) |
Jun12 |
120604 |
110~037 |
110~039 |
110~034 |
110~034 |
-0~002 |
144,741 |
124,532 |
-22,313 |
Sep12 |
120604 |
110~033 |
110~035 |
110~028 |
110~030 |
-0~001 |
361,644 |
866,956 |
+68,043 |
Dec12 |
120604 |
109~096 |
109~097 |
109~096 |
109~096 |
-0~001 |
|
|
|
Total Volume and Open Interest |
506,385 |
991,488 |
+45,730 |
Eurodollars(CME) |
Jun12 |
120604 |
99.518 |
99.522 |
99.518 |
99.520 |
unch |
164,071 |
944,544 |
-19,070 |
Sep12 |
120604 |
99.420 |
99.435 |
99.415 |
99.430 |
+0.005 |
240,991 |
914,643 |
-12,593 |
Dec12 |
120604 |
99.370 |
99.385 |
99.360 |
99.375 |
+0.005 |
233,379 |
946,427 |
-566 |
Mar13 |
120604 |
99.350 |
99.365 |
99.345 |
99.355 |
unch |
180,968 |
676,003 |
+18,639 |
Jun13 |
120604 |
99.345 |
99.355 |
99.340 |
99.345 |
unch |
158,437 |
705,782 |
+2,501 |
Sep13 |
120604 |
99.345 |
99.350 |
99.335 |
99.340 |
-0.005 |
148,249 |
628,006 |
+10,424 |
Dec13 |
120604 |
99.330 |
99.340 |
99.320 |
99.325 |
-0.005 |
137,388 |
615,966 |
+12,854 |
Mar14 |
120604 |
99.315 |
99.330 |
99.300 |
99.310 |
-0.010 |
161,398 |
632,909 |
+19,374 |
Jun14 |
120604 |
99.285 |
99.290 |
99.250 |
99.260 |
-0.020 |
150,270 |
494,021 |
+12,778 |
Sep14 |
120604 |
99.235 |
99.235 |
99.190 |
99.195 |
-0.030 |
125,153 |
322,801 |
+46 |
Dec14 |
120604 |
99.150 |
99.155 |
99.090 |
99.100 |
-0.040 |
110,786 |
338,901 |
+5,711 |
Mar15 |
120604 |
99.065 |
99.075 |
99.000 |
99.010 |
-0.050 |
120,937 |
286,959 |
+1,936 |
Jun15 |
120604 |
0.656 |
0.666 |
0.581 |
0.591 |
-0.060 |
132,781 |
264,941 |
+10,370 |
Sep15 |
120604 |
0.536 |
0.546 |
0.456 |
0.466 |
-0.065 |
66,863 |
190,983 |
-5,723 |
Dec15 |
120604 |
0.406 |
0.411 |
0.316 |
0.331 |
-0.070 |
48,626 |
156,888 |
-3,945 |
Mar16 |
120604 |
0.296 |
0.296 |
0.201 |
0.211 |
-0.075 |
39,890 |
94,046 |
-5,311 |
Jun16 |
120604 |
0.161 |
0.166 |
0.071 |
0.081 |
-0.075 |
20,960 |
105,303 |
+385 |
Sep16 |
120604 |
0.041 |
0.041 |
6.500 |
6.505 |
+6.479 |
17,835 |
80,244 |
-1,180 |
Total Volume and Open Interest |
2,314,890 |
8,658,245 |
+46,081 |
30 Day Federal Funds(CBOT) |
Jun12 |
120604 |
99.845 |
99.845 |
99.840 |
99.842 |
-0.003 |
3,839 |
45,366 |
+1,327 |
Jul12 |
120604 |
99.845 |
99.845 |
99.840 |
99.840 |
unch |
4,831 |
49,972 |
-403 |
Aug12 |
120604 |
99.845 |
99.845 |
99.840 |
99.840 |
unch |
3,649 |
44,353 |
+1,168 |
Sep12 |
120604 |
99.840 |
99.845 |
99.840 |
99.840 |
unch |
3,310 |
36,458 |
+930 |
Oct12 |
120604 |
99.840 |
99.845 |
99.840 |
99.840 |
unch |
3,421 |
53,155 |
+1,608 |
Nov12 |
120604 |
99.840 |
99.845 |
99.835 |
99.840 |
unch |
4,086 |
30,890 |
+829 |
Total Volume and Open Interest |
49,974 |
497,693 |
-40,388 |
30 Day Fed Funds(e-CBOT) |
3-Mth Euro-Yen(CME) |
Jun12 |
120604 |
99.670 |
99.670 |
99.670 |
99.670 |
unch |
0 |
263 |
+0 |
Sep12 |
120604 |
99.673 |
99.673 |
99.673 |
99.673 |
unch |
|
|
|
Dec12 |
120604 |
99.670 |
99.670 |
99.670 |
99.670 |
unch |
|
|
|
Mar13 |
120604 |
99.670 |
99.670 |
99.670 |
99.670 |
unch |
|
|
|
Jun13 |
120604 |
99.665 |
99.665 |
99.665 |
99.665 |
unch |
|
|
|
Sep13 |
120604 |
99.665 |
99.665 |
99.665 |
99.665 |
unch |
|
|
|
Dec13 |
120604 |
99.670 |
99.670 |
99.670 |
99.670 |
unch |
|
|
|
Mar14 |
120604 |
99.670 |
99.670 |
99.670 |
99.670 |
unch |
|
|
|
Jun14 |
120604 |
99.530 |
99.530 |
99.530 |
99.530 |
unch |
|
|
|
Sep14 |
120604 |
99.390 |
99.390 |
99.390 |
99.390 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
263 |
+0 |
3-Mth Euro-Yen(SGX) |
Jun12 |
120604 |
99.67 |
99.67 |
99.67 |
99.67 |
unch |
0 |
2,542 |
+0 |
Sep12 |
120604 |
99.67 |
99.67 |
99.67 |
99.67 |
unch |
0 |
697 |
+0 |
Dec12 |
120604 |
99.67 |
99.67 |
99.67 |
99.67 |
unch |
0 |
519 |
+0 |
Mar13 |
120604 |
99.67 |
99.67 |
99.67 |
99.67 |
unch |
0 |
181 |
+0 |
Jun13 |
120604 |
99.67 |
99.67 |
99.67 |
99.67 |
unch |
0 |
206 |
+0 |
Sep13 |
120604 |
99.67 |
99.67 |
99.67 |
99.67 |
unch |
0 |
305 |
+0 |
Dec13 |
120604 |
99.67 |
99.67 |
99.67 |
99.67 |
unch |
180 |
384 |
-180 |
Mar14 |
120604 |
99.67 |
99.67 |
99.67 |
99.67 |
unch |
0 |
344 |
+0 |
Total Volume and Open Interest |
180 |
5,178 |
-180 |
Japanese Gov't Bonds(SGX) |
Jun12 |
120604 |
144.01 |
144.27 |
143.77 |
143.79 |
-0.22 |
4,815 |
23,914 |
-3,069 |
Sep12 |
120604 |
143.86 |
144.04 |
143.60 |
143.64 |
-0.20 |
483 |
613 |
+232 |
Dec12 |
120604 |
142.51 |
142.51 |
142.51 |
142.51 |
-0.20 |
0 |
4 |
+0 |
Total Volume and Open Interest |
5,298 |
24,531 |
-2,837 |
Euro-Bund(EUREX) |
Jun12 |
120604 |
146.31 |
146.33 |
145.63 |
145.78 |
-0.56 |
1,147,525 |
785,221 |
-134,574 |
Sep12 |
120604 |
145.40 |
145.42 |
144.68 |
144.85 |
-0.55 |
241,068 |
256,751 |
+106,124 |
Dec12 |
120604 |
143.80 |
143.80 |
143.37 |
143.37 |
-0.56 |
0 |
16 |
+0 |
Total Volume and Open Interest |
1,388,593 |
1,041,988 |
-28,450 |
Euro-Bobl(EUREX) |
Jun12 |
120604 |
126.98 |
127.03 |
126.79 |
126.85 |
-0.21 |
748,772 |
582,667 |
-61,799 |
Sep12 |
120604 |
127.51 |
127.60 |
127.33 |
127.39 |
-0.23 |
179,837 |
189,859 |
+64,006 |
Dec12 |
120604 |
126.80 |
126.80 |
126.80 |
126.80 |
-0.21 |
200 |
0 |
+0 |
Total Volume and Open Interest |
928,809 |
772,526 |
+2,207 |
3-Mth Euribor(EUREX) |
Jun12 |
120604 |
99.385 |
99.385 |
99.375 |
99.380 |
-0.015 |
0 |
1,879 |
+0 |
Sep12 |
120604 |
99.450 |
99.455 |
99.450 |
99.450 |
+0.005 |
400 |
1,959 |
+400 |
Dec12 |
120604 |
99.465 |
99.465 |
99.460 |
99.460 |
+0.005 |
0 |
932 |
+0 |
Total Volume and Open Interest |
600 |
6,422 |
+398 |
Long Gilt(LIFFE) |
Jun12 |
120604 |
122~02 |
122~02 |
122~02 |
122~02 |
unch |
14,321 |
26,851 |
-4,847 |
Sep12 |
120604 |
120~31 |
120~31 |
120~31 |
120~31 |
unch |
188,563 |
306,064 |
-7,982 |
Total Volume and Open Interest |
202,884 |
332,915 |
-12,829 |
3-Mth Short Sterling(LIFFE) |
Jun12 |
120601 |
99.02 |
99.04 |
99.01 |
99.03 |
+0.01 |
38,637 |
230,904 |
+5,061 |
Sep12 |
120601 |
99.05 |
99.07 |
99.03 |
99.05 |
-0.01 |
80,480 |
304,776 |
-3,645 |
Dec12 |
120601 |
99.07 |
99.12 |
99.05 |
99.08 |
+0.01 |
77,438 |
321,064 |
+1,671 |
Mar13 |
120601 |
99.09 |
99.18 |
99.08 |
99.13 |
+0.03 |
73,111 |
304,923 |
+987 |
Jun13 |
120601 |
99.12 |
99.21 |
99.10 |
99.15 |
+0.04 |
80,712 |
299,710 |
+6,359 |
Sep13 |
120601 |
99.13 |
99.21 |
99.11 |
99.15 |
+0.04 |
101,648 |
311,899 |
+7,166 |
Total Volume and Open Interest |
667,552 |
2,649,475 |
+10,923 |
3-Mth Euribor(LIFFE) |
Jun12 |
120604 |
99.390 |
99.400 |
99.375 |
99.380 |
-0.015 |
92,843 |
540,134 |
-10,158 |
Sep12 |
120604 |
99.440 |
99.460 |
99.430 |
99.450 |
+0.005 |
124,456 |
496,949 |
+1,027 |
Dec12 |
120604 |
99.460 |
99.475 |
99.455 |
99.460 |
+0.005 |
75,607 |
465,213 |
+1,188 |
Total Volume and Open Interest |
901,037 |
3,512,564 |
-8,238 |
3-Mth Aus T-Bills(SFE) |
Jun12 |
120604 |
96.68 |
96.83 |
96.68 |
96.77 |
+0.08 |
25,995 |
119,204 |
+4,279 |
Sep12 |
120604 |
97.20 |
97.35 |
97.20 |
97.32 |
+0.11 |
34,873 |
210,787 |
+1,929 |
Dec12 |
120604 |
97.35 |
97.51 |
97.34 |
97.46 |
+0.10 |
31,057 |
172,974 |
+5,237 |
Mar13 |
120604 |
97.30 |
97.47 |
97.30 |
97.40 |
+0.08 |
13,067 |
99,613 |
+444 |
Jun13 |
120604 |
97.20 |
97.36 |
97.20 |
97.28 |
+0.06 |
8,842 |
71,993 |
+614 |
Sep13 |
120604 |
97.11 |
97.23 |
97.10 |
97.16 |
+0.07 |
4,803 |
54,476 |
+1,165 |
Dec13 |
120604 |
97.00 |
97.13 |
97.00 |
97.06 |
+0.07 |
3,803 |
35,887 |
+1,112 |
Mar14 |
120604 |
96.92 |
97.06 |
96.91 |
96.99 |
+0.08 |
1,708 |
25,529 |
+733 |
Jun14 |
120604 |
96.84 |
96.99 |
96.84 |
96.91 |
+0.08 |
430 |
4,564 |
+2 |
Sep14 |
120604 |
96.83 |
96.83 |
96.81 |
96.82 |
+0.08 |
283 |
1,008 |
+248 |
Total Volume and Open Interest |
124,916 |
796,515 |
+15,775 |
10-Year Aus T-Bonds(SFE) |
Jun12 |
120604 |
97.21 |
97.36 |
97.20 |
97.29 |
+0.07 |
66,842 |
397,766 |
-1,124 |
Sep12 |
120604 |
97.25 |
97.32 |
97.25 |
97.26 |
+0.09 |
26 |
46 |
+21 |
Total Volume and Open Interest |
66,868 |
397,812 |
-1,103 |
3-Year Aus T-Bonds(SFE) |
Jun12 |
120604 |
97.93 |
98.10 |
97.93 |
98.04 |
+0.09 |
182,444 |
535,622 |
-11,360 |
Sep12 |
120604 |
98.08 |
98.08 |
98.08 |
98.08 |
+0.10 |
40 |
39 |
+38 |
Total Volume and Open Interest |
182,484 |
535,661 |
-11,322 |
Gold(CMX) |
Jun12 |
120604 |
1623.0 |
1627.9 |
1609.0 |
1612.2 |
-8.3 |
5,901 |
5,874 |
-3,297 |
Aug12 |
120604 |
1626.8 |
1629.7 |
1610.0 |
1613.9 |
-8.2 |
177,334 |
228,281 |
+4,002 |
Oct12 |
120604 |
1626.3 |
1629.8 |
1613.3 |
1616.1 |
-8.2 |
2,229 |
12,780 |
-969 |
Dec12 |
120604 |
1631.9 |
1633.8 |
1615.1 |
1618.4 |
-8.2 |
4,975 |
71,975 |
+301 |
Feb13 |
120604 |
1626.0 |
1631.5 |
1619.8 |
1620.5 |
-8.2 |
328 |
20,445 |
+167 |
Apr13 |
120604 |
1634.6 |
1638.0 |
1621.0 |
1622.6 |
-8.1 |
56 |
13,152 |
+20 |
Jun13 |
120604 |
1631.6 |
1635.7 |
1624.8 |
1624.8 |
-8.1 |
473 |
15,565 |
+233 |
Aug13 |
120604 |
1627.1 |
1627.1 |
1627.1 |
1627.1 |
-8.1 |
162 |
2,281 |
+111 |
Oct13 |
120604 |
1629.7 |
1629.7 |
1629.7 |
1629.7 |
-8.1 |
62 |
945 |
+55 |
Dec13 |
120604 |
1632.4 |
1632.4 |
1632.4 |
1632.4 |
-8.1 |
328 |
8,979 |
-77 |
Feb14 |
120604 |
1635.1 |
1635.1 |
1635.1 |
1635.1 |
-8.1 |
0 |
6 |
+0 |
Apr14 |
120604 |
1637.9 |
1637.9 |
1637.9 |
1637.9 |
-8.0 |
1 |
0 |
+0 |
Total Volume and Open Interest |
192,908 |
420,787 |
+542 |
Silver(CMX) |
Jul12 |
120604 |
2868.0 |
2868.0 |
2795.5 |
2800.7 |
-50.5 |
44,716 |
58,617 |
-25 |
Sep12 |
120604 |
2861.5 |
2861.5 |
2803.0 |
2806.2 |
-50.5 |
3,348 |
13,394 |
+2,084 |
Dec12 |
120604 |
2872.5 |
2872.5 |
2811.5 |
2812.5 |
-50.5 |
2,776 |
18,431 |
-210 |
Mar13 |
120604 |
2847.5 |
2847.5 |
2815.2 |
2815.2 |
-50.4 |
108 |
3,097 |
+50 |
May13 |
120604 |
2841.0 |
2841.0 |
2816.8 |
2816.8 |
-50.3 |
12 |
1,989 |
+11 |
Jul13 |
120604 |
2851.0 |
2851.0 |
2818.2 |
2818.2 |
-50.3 |
45 |
3,061 |
+3 |
Sep13 |
120604 |
2818.2 |
2818.2 |
2818.2 |
2818.2 |
-50.3 |
0 |
1,750 |
+0 |
Total Volume and Open Interest |
51,615 |
118,102 |
+2,075 |
Platinum(NYMEX) |
Jul12 |
120604 |
1441.6 |
1449.0 |
1423.2 |
1427.3 |
-5.9 |
10,711 |
41,704 |
-1,876 |
Oct12 |
120604 |
1445.8 |
1450.4 |
1428.5 |
1432.0 |
-5.8 |
1,081 |
6,925 |
+773 |
Jan13 |
120604 |
1453.1 |
1453.1 |
1433.0 |
1435.2 |
-5.8 |
145 |
478 |
+45 |
Apr13 |
120604 |
1438.7 |
1438.7 |
1438.7 |
1438.7 |
-5.8 |
4 |
22 |
+0 |
Total Volume and Open Interest |
11,942 |
49,132 |
-1,058 |
Palladium(NYMEX) |
Jun12 |
120604 |
606.00 |
612.25 |
606.00 |
612.25 |
-0.05 |
318 |
292 |
-623 |
Sep12 |
120604 |
613.00 |
616.45 |
605.75 |
613.90 |
-0.10 |
3,320 |
22,689 |
+56 |
Dec12 |
120604 |
615.05 |
615.05 |
611.45 |
615.05 |
-0.15 |
41 |
142 |
+38 |
Total Volume and Open Interest |
3,682 |
23,137 |
-529 |
Copper(CMX) |
Jul12 |
120604 |
331.35 |
335.30 |
323.80 |
330.70 |
-0.65 |
77,584 |
84,178 |
+4,473 |
Sep12 |
120604 |
333.95 |
336.10 |
324.95 |
331.65 |
-0.65 |
12,177 |
31,020 |
+2,769 |
Dec12 |
120604 |
333.15 |
336.25 |
326.25 |
332.85 |
-0.45 |
1,906 |
23,280 |
-43 |
Mar13 |
120604 |
330.00 |
333.80 |
329.00 |
333.80 |
-0.40 |
500 |
6,520 |
+164 |
May13 |
120604 |
331.00 |
334.30 |
331.00 |
334.30 |
-0.35 |
17 |
939 |
+11 |
Total Volume and Open Interest |
95,072 |
157,016 |
+6,971 |
DJIA Index(CBOT) |
Jun12 |
120604 |
12118 |
12120 |
11998 |
12063 |
-40 |
143 |
19,454 |
-11 |
Sep12 |
120604 |
12000 |
12000 |
11988 |
11988 |
-42 |
22 |
21 |
+6 |
Dec12 |
120604 |
11913 |
11955 |
11913 |
11913 |
-42 |
0 |
1 |
+0 |
Mar13 |
120604 |
11846 |
11888 |
11846 |
11846 |
-42 |
|
|
|
Total Volume and Open Interest |
165 |
19,476 |
-5 |
E-mini DJIA Index(CBOT) |
Jun12 |
120604 |
12104 |
12132 |
11985 |
12063 |
-40 |
199,425 |
99,952 |
-4,769 |
Sep12 |
120604 |
12024 |
12055 |
11884 |
11988 |
-42 |
610 |
3,540 |
+377 |
Dec12 |
120604 |
11913 |
11913 |
11913 |
11913 |
-42 |
0 |
22 |
+0 |
Mar13 |
120604 |
11846 |
11846 |
11846 |
11846 |
-42 |
0 |
1 |
+0 |
Total Volume and Open Interest |
200,035 |
103,515 |
-4,392 |
S & P 500(CME) |
Jun12 |
120604 |
1274.90 |
1281.20 |
1262.30 |
1273.00 |
-0.90 |
16,246 |
258,294 |
-858 |
Sep12 |
120604 |
1271.00 |
1274.20 |
1259.50 |
1266.30 |
-0.90 |
246 |
9,168 |
+184 |
Dec12 |
120604 |
1263.20 |
1267.70 |
1253.00 |
1259.90 |
-0.80 |
10 |
7,583 |
-40 |
Mar13 |
120604 |
1253.50 |
1261.30 |
1246.80 |
1253.50 |
-0.80 |
0 |
150 |
+0 |
Total Volume and Open Interest |
16,502 |
275,209 |
-714 |
S & P 500 E-Mini(Globex) |
Jun12 |
120604 |
1275.00 |
1281.50 |
1262.00 |
1273.00 |
-1.00 |
2,746,687 |
2,961,742 |
-18,006 |
Sep12 |
120604 |
1267.25 |
1274.75 |
1255.50 |
1266.25 |
-1.00 |
21,826 |
89,473 |
+11,775 |
Total Volume and Open Interest |
2,768,556 |
3,057,882 |
-6,216 |
NASDAQ 100(CME) |
Jun12 |
120604 |
2458.80 |
2481.00 |
2434.80 |
2469.00 |
+14.00 |
952 |
22,804 |
-161 |
Sep12 |
120604 |
2457.00 |
2475.00 |
2439.00 |
2463.00 |
+13.70 |
0 |
83 |
+0 |
Dec12 |
120604 |
2455.80 |
2455.80 |
2442.50 |
2455.80 |
+13.30 |
|
|
|
Total Volume and Open Interest |
952 |
22,887 |
-161 |
NASDAQ 100 E-Mini(Globex) |
Jun12 |
120604 |
2460.00 |
2480.30 |
2433.80 |
2469.00 |
+14.00 |
307,420 |
387,041 |
+2,620 |
Sep12 |
120604 |
2447.80 |
2472.50 |
2418.30 |
2463.00 |
+13.70 |
443 |
1,420 |
+46 |
Total Volume and Open Interest |
307,864 |
388,482 |
+2,666 |
S & P Midcap 400(CME) |
Jun12 |
120604 |
898.00 |
898.00 |
882.00 |
887.00 |
-8.00 |
3 |
2,829 |
-2 |
Sep12 |
120604 |
884.20 |
884.20 |
884.20 |
884.20 |
-8.00 |
|
|
|
Dec12 |
120604 |
882.20 |
890.20 |
882.20 |
882.20 |
-8.00 |
|
|
|
Total Volume and Open Interest |
3 |
2,829 |
-2 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Jun12 |
120604 |
8240 |
8370 |
8210 |
8335 |
+80 |
6,296 |
34,721 |
-158 |
Sep12 |
120604 |
8200 |
8385 |
8200 |
8350 |
+85 |
494 |
419 |
+310 |
Total Volume and Open Interest |
6,790 |
35,140 |
+152 |
Nikkei 225(SGX) |
Jun12 |
120604 |
8415 |
8425 |
8225 |
8295 |
-135 |
129,299 |
245,049 |
-4,189 |
Sep12 |
120604 |
8410 |
8410 |
8225 |
8290 |
-130 |
6,166 |
20,645 |
+2,820 |
Dec12 |
120604 |
8215 |
8225 |
8210 |
8225 |
-135 |
0 |
5,907 |
+0 |
Total Volume and Open Interest |
136,517 |
278,084 |
-379 |
CAC 40(EURONEXT) |
Jun12 |
120604 |
2902.5 |
2976.0 |
2901.0 |
2943.5 |
+8.0 |
199,736 |
334,080 |
-5,687 |
Jul12 |
120604 |
2892.0 |
2961.5 |
2890.5 |
2933.5 |
+8.5 |
1,192 |
11,851 |
+56 |
Aug12 |
120604 |
2933.5 |
2933.5 |
2933.5 |
2933.5 |
+8.0 |
|
|
|
Total Volume and Open Interest |
200,932 |
346,119 |
-5,617 |
Hang Seng Index(HKFE) |
Jun12 |
120604 |
18030 |
18064 |
17856 |
17944 |
-476 |
88,102 |
117,602 |
-436 |
Jul12 |
120604 |
18050 |
18066 |
17859 |
17945 |
-464 |
516 |
295 |
+295 |
Total Volume and Open Interest |
88,863 |
121,553 |
-27,944 |
DAX(EUREX) |
Jun12 |
120604 |
5980.0 |
6032.0 |
5942.0 |
5979.5 |
-85.0 |
183,899 |
195,011 |
+3,567 |
Sep12 |
120604 |
5988.5 |
6035.5 |
5949.0 |
5983.0 |
-85.0 |
874 |
12,049 |
+232 |
Dec12 |
120604 |
5994.0 |
6039.5 |
5953.5 |
5987.0 |
-85.0 |
284 |
2,048 |
+55 |
Total Volume and Open Interest |
185,057 |
209,108 |
+3,854 |
FT-SE 100(EURONEXT) |
Jun12 |
120601 |
5324.00 |
5342.50 |
5215.00 |
5253.50 |
-35.00 |
173,196 |
589,273 |
-895 |
Sep12 |
120601 |
5280.00 |
5292.00 |
5176.00 |
5208.50 |
-35.50 |
3,997 |
14,817 |
+2,611 |
Dec12 |
120601 |
5178.00 |
5185.50 |
5174.50 |
5185.50 |
-36.00 |
0 |
345 |
+0 |
Total Volume and Open Interest |
177,193 |
604,435 |
+1,716 |
SPI 200(SFE) |
Jun12 |
120604 |
4069.0 |
4071.0 |
3988.0 |
3997.0 |
-73.0 |
35,637 |
224,311 |
+6,709 |
Sep12 |
120604 |
4025.0 |
4027.0 |
3950.0 |
3955.0 |
-74.0 |
222 |
4,303 |
+80 |
Dec12 |
120604 |
3950.0 |
3950.0 |
3947.0 |
3947.0 |
-73.0 |
42 |
3,554 |
+21 |
Total Volume and Open Interest |
35,927 |
233,690 |
+6,812 |
GSCI(CME) |
Jun12 |
120604 |
575.75 |
584.50 |
575.75 |
584.50 |
+4.00 |
434 |
8,637 |
-133 |
Jul12 |
120604 |
582.00 |
582.00 |
582.00 |
582.00 |
+3.50 |
60 |
314 |
+68 |
Aug12 |
120604 |
582.00 |
582.00 |
582.00 |
582.00 |
+3.50 |
|
|
|
Total Volume and Open Interest |
494 |
8,951 |
-65 |
Reuters CCI(ICE) |
Jun12 |
120604 |
270.00 |
270.00 |
270.00 |
270.00 |
+1.60 |
|
|
|
Total Volume and Open Interest |
|
|
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|