|
MRCI's End of Day Prices |
Daily Futures Price Listing Tue June 12, 2012 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jul12 |
120612 |
1425.50 |
1449.25 |
1416.25 |
1435.00 |
+10.25 |
118,117 |
196,938 |
-11,449 |
Aug12 |
120612 |
1398.75 |
1419.00 |
1388.75 |
1401.25 |
+2.25 |
16,255 |
51,904 |
-499 |
Sep12 |
120612 |
1359.75 |
1378.00 |
1351.50 |
1364.00 |
+3.00 |
4,387 |
24,000 |
+124 |
Nov12 |
120612 |
1330.00 |
1350.00 |
1323.00 |
1337.00 |
+5.75 |
92,331 |
271,165 |
+7,994 |
Jan13 |
120612 |
1328.75 |
1344.25 |
1323.50 |
1336.00 |
+6.00 |
11,315 |
56,851 |
+1,686 |
Mar13 |
120612 |
1299.75 |
1317.50 |
1296.25 |
1308.50 |
+4.75 |
10,090 |
66,034 |
+630 |
May13 |
120612 |
1283.00 |
1301.00 |
1277.75 |
1288.00 |
+4.00 |
9,179 |
40,026 |
+1,148 |
Jul13 |
120612 |
1280.75 |
1300.00 |
1277.75 |
1288.75 |
+4.50 |
6,194 |
36,072 |
+34 |
Aug13 |
120612 |
1277.50 |
1277.50 |
1274.50 |
1277.50 |
+3.00 |
2 |
184 |
+1 |
Sep13 |
120612 |
1237.50 |
1239.75 |
1237.25 |
1239.75 |
+2.50 |
10 |
286 |
+4 |
Nov13 |
120612 |
1208.50 |
1212.00 |
1187.00 |
1199.50 |
-0.75 |
1,434 |
18,514 |
+124 |
Jan14 |
120612 |
1206.50 |
1207.25 |
1206.50 |
1206.50 |
-0.75 |
0 |
164 |
+0 |
Mar14 |
120612 |
1202.75 |
1203.50 |
1202.75 |
1202.75 |
-0.75 |
0 |
3 |
+0 |
May14 |
120612 |
1202.75 |
1203.50 |
1202.75 |
1202.75 |
-0.75 |
1 |
1 |
+1 |
Total Volume and Open Interest |
269,321 |
762,734 |
-200 |
Soybean Meal(CBOT) |
Jul12 |
120612 |
428.00 |
439.90 |
426.10 |
433.00 |
+5.00 |
37,524 |
92,106 |
-2,009 |
Aug12 |
120612 |
416.00 |
427.00 |
413.60 |
420.00 |
+2.80 |
8,610 |
24,640 |
+879 |
Sep12 |
120612 |
403.40 |
412.60 |
401.10 |
407.80 |
+3.10 |
2,744 |
17,824 |
-456 |
Oct12 |
120612 |
391.00 |
395.70 |
388.20 |
394.80 |
+3.60 |
1,077 |
14,281 |
-33 |
Dec12 |
120612 |
385.40 |
396.00 |
383.50 |
391.50 |
+4.50 |
19,540 |
58,785 |
+3,538 |
Jan13 |
120612 |
381.30 |
385.90 |
379.30 |
385.90 |
+4.20 |
790 |
6,635 |
+88 |
Mar13 |
120612 |
368.50 |
373.10 |
366.00 |
372.50 |
+3.80 |
1,327 |
9,204 |
+299 |
May13 |
120612 |
358.10 |
365.70 |
356.30 |
363.00 |
+3.60 |
802 |
6,925 |
+217 |
Jul13 |
120612 |
357.20 |
365.30 |
355.10 |
361.80 |
+3.10 |
795 |
6,065 |
-1 |
Aug13 |
120612 |
357.30 |
357.30 |
355.70 |
357.30 |
+1.60 |
182 |
354 |
+43 |
Total Volume and Open Interest |
74,064 |
242,746 |
+2,602 |
Soybean Oil(CBOT) |
Jul12 |
120612 |
49.60 |
50.15 |
49.38 |
49.72 |
-0.02 |
75,706 |
157,769 |
-7,047 |
Aug12 |
120612 |
49.80 |
50.33 |
49.60 |
49.91 |
-0.03 |
21,158 |
44,290 |
-1,083 |
Sep12 |
120612 |
50.10 |
50.48 |
49.81 |
50.10 |
-0.05 |
6,028 |
30,019 |
+708 |
Oct12 |
120612 |
50.17 |
50.70 |
50.00 |
50.29 |
-0.07 |
2,923 |
15,282 |
+351 |
Dec12 |
120612 |
50.62 |
51.15 |
50.14 |
50.68 |
-0.08 |
34,193 |
104,126 |
+4,900 |
Jan13 |
120612 |
50.79 |
51.05 |
50.75 |
50.95 |
-0.07 |
1,847 |
9,389 |
+341 |
Mar13 |
120612 |
51.12 |
51.51 |
50.92 |
51.18 |
-0.09 |
1,285 |
18,083 |
+425 |
May13 |
120612 |
51.31 |
51.80 |
51.19 |
51.38 |
-0.09 |
1,249 |
11,257 |
+467 |
Jul13 |
120612 |
51.53 |
51.88 |
51.32 |
51.56 |
-0.09 |
710 |
5,680 |
+122 |
Aug13 |
120612 |
51.43 |
51.65 |
51.43 |
51.58 |
-0.07 |
56 |
919 |
-2 |
Total Volume and Open Interest |
145,718 |
402,610 |
-762 |
Canola(WCE) |
Jul12 |
120612 |
609.5 |
613.9 |
605.5 |
607.4 |
-0.9 |
7,461 |
55,082 |
-3,294 |
Nov12 |
120612 |
573.0 |
580.0 |
571.1 |
572.6 |
-1.6 |
10,203 |
132,276 |
+3,632 |
Jan13 |
120612 |
583.7 |
583.8 |
575.8 |
577.0 |
-2.0 |
370 |
23,399 |
-11 |
Mar13 |
120612 |
587.7 |
588.2 |
579.6 |
581.0 |
-2.2 |
99 |
11,091 |
+50 |
May13 |
120612 |
588.2 |
589.2 |
580.0 |
581.4 |
-2.9 |
41 |
7,787 |
+25 |
Total Volume and Open Interest |
18,189 |
232,962 |
+402 |
Corn(CBOT) |
Jul12 |
120612 |
595.00 |
599.00 |
575.50 |
584.00 |
-8.00 |
155,163 |
385,139 |
-23,679 |
Sep12 |
120612 |
541.00 |
542.75 |
521.00 |
526.50 |
-14.00 |
74,588 |
230,682 |
+11,082 |
Dec12 |
120612 |
535.75 |
536.75 |
516.75 |
522.50 |
-11.50 |
96,042 |
382,577 |
+1,485 |
Mar13 |
120612 |
548.00 |
548.00 |
529.00 |
534.50 |
-11.50 |
18,767 |
65,621 |
+3,235 |
May13 |
120612 |
555.00 |
555.00 |
537.00 |
542.25 |
-11.25 |
3,154 |
14,955 |
+170 |
Jul13 |
120612 |
558.25 |
560.00 |
543.50 |
549.00 |
-11.00 |
4,916 |
39,963 |
+286 |
Sep13 |
120612 |
543.00 |
543.00 |
532.50 |
540.50 |
-8.50 |
790 |
3,639 |
+173 |
Dec13 |
120612 |
537.00 |
539.25 |
522.75 |
531.50 |
-7.00 |
3,841 |
42,991 |
+528 |
Mar14 |
120612 |
537.00 |
549.00 |
537.00 |
542.00 |
-7.00 |
40 |
791 |
-21 |
May14 |
120612 |
547.50 |
555.50 |
547.50 |
548.50 |
-7.00 |
13 |
264 |
+8 |
Total Volume and Open Interest |
357,362 |
1,170,892 |
-6,720 |
Wheat(CBOT) |
Jul12 |
120612 |
630.00 |
639.75 |
613.25 |
616.00 |
-14.50 |
79,052 |
139,199 |
-15,891 |
Sep12 |
120612 |
648.25 |
657.00 |
631.25 |
634.75 |
-13.50 |
39,101 |
83,238 |
+4,414 |
Dec12 |
120612 |
671.75 |
679.25 |
656.00 |
659.50 |
-12.25 |
29,927 |
122,098 |
-1,697 |
Mar13 |
120612 |
689.75 |
697.75 |
676.50 |
680.75 |
-12.75 |
5,245 |
26,990 |
+192 |
May13 |
120612 |
708.00 |
711.50 |
691.50 |
693.50 |
-14.50 |
1,855 |
12,865 |
+484 |
Jul13 |
120612 |
717.25 |
722.75 |
699.75 |
703.00 |
-14.25 |
10,094 |
28,934 |
+3,214 |
Total Volume and Open Interest |
166,143 |
422,514 |
-8,911 |
Wheat(KCBT) |
Jul12 |
120612 |
654.00 |
663.00 |
639.00 |
640.75 |
-12.25 |
19,558 |
59,896 |
-4,481 |
Sep12 |
120612 |
669.25 |
678.25 |
655.00 |
657.25 |
-11.75 |
9,625 |
40,951 |
+4,245 |
Dec12 |
120612 |
692.00 |
702.25 |
678.75 |
680.75 |
-12.50 |
5,973 |
32,174 |
+774 |
Mar13 |
120612 |
708.00 |
717.75 |
694.75 |
696.50 |
-12.50 |
343 |
7,318 |
+103 |
May13 |
120612 |
721.00 |
725.25 |
705.00 |
705.00 |
-13.00 |
756 |
4,349 |
+153 |
Jul13 |
120612 |
724.00 |
731.75 |
709.75 |
710.75 |
-13.25 |
4,966 |
10,425 |
+1,519 |
Total Volume and Open Interest |
41,251 |
155,558 |
+2,326 |
Wheat(MGE) |
Jul12 |
120612 |
779.75 |
790.50 |
763.25 |
764.25 |
-15.50 |
3,381 |
10,398 |
+46 |
Sep12 |
120612 |
762.50 |
773.00 |
745.00 |
746.50 |
-16.00 |
1,644 |
12,537 |
+674 |
Dec12 |
120612 |
766.00 |
777.25 |
751.25 |
752.50 |
-14.50 |
1,100 |
10,647 |
-261 |
Mar13 |
120612 |
770.50 |
780.75 |
757.25 |
758.75 |
-12.75 |
187 |
2,303 |
+1 |
May13 |
120612 |
768.00 |
768.50 |
765.00 |
765.25 |
-13.25 |
65 |
384 |
+11 |
Total Volume and Open Interest |
6,422 |
36,493 |
+476 |
Oats(CBOT) |
Jul12 |
120612 |
297.00 |
300.75 |
290.75 |
295.75 |
+0.50 |
747 |
4,685 |
-44 |
Sep12 |
120612 |
294.00 |
298.25 |
285.50 |
290.25 |
-1.25 |
176 |
2,200 |
+59 |
Dec12 |
120612 |
289.00 |
291.00 |
275.25 |
276.00 |
-12.50 |
484 |
4,742 |
+153 |
Mar13 |
120612 |
282.25 |
297.50 |
282.25 |
282.25 |
-15.25 |
3 |
51 |
+3 |
Total Volume and Open Interest |
1,410 |
11,678 |
+171 |
Rough Rice(CBOT) |
Jul12 |
120612 |
14.02 |
14.18 |
13.96 |
14.10 |
+0.05 |
498 |
8,372 |
-20 |
Sep12 |
120612 |
14.25 |
14.44 |
14.20 |
14.34 |
+0.04 |
377 |
5,352 |
+80 |
Nov12 |
120612 |
14.51 |
14.62 |
14.48 |
14.60 |
+0.05 |
62 |
1,421 |
+16 |
Jan13 |
120612 |
14.85 |
14.85 |
14.83 |
14.85 |
+0.02 |
0 |
114 |
+0 |
Total Volume and Open Interest |
937 |
15,372 |
+76 |
Live Cattle(CME) |
Jun12 |
120612 |
119.450 |
120.000 |
119.250 |
119.550 |
+0.050 |
3,932 |
18,614 |
-1,190 |
Aug12 |
120612 |
120.300 |
120.980 |
120.080 |
120.300 |
unch |
17,532 |
138,620 |
-1,201 |
Oct12 |
120612 |
124.700 |
125.430 |
124.535 |
124.680 |
-0.150 |
7,516 |
75,165 |
-1,250 |
Dec12 |
120612 |
128.400 |
129.000 |
128.200 |
128.285 |
-0.315 |
7,335 |
53,045 |
+329 |
Feb13 |
120612 |
130.350 |
130.750 |
129.935 |
130.380 |
-0.105 |
2,441 |
23,419 |
+194 |
Apr13 |
120612 |
131.935 |
132.035 |
131.435 |
131.935 |
-0.050 |
901 |
9,305 |
+233 |
Total Volume and Open Interest |
39,790 |
321,312 |
-2,810 |
Feeder Cattle(CME) |
Aug12 |
120612 |
159.850 |
161.500 |
159.600 |
161.150 |
+0.900 |
1,883 |
22,087 |
-158 |
Sep12 |
120612 |
161.050 |
162.535 |
160.900 |
162.235 |
+0.800 |
535 |
5,939 |
+43 |
Oct12 |
120612 |
161.900 |
163.400 |
161.785 |
163.075 |
+0.890 |
535 |
5,008 |
-114 |
Nov12 |
120612 |
162.800 |
164.285 |
162.800 |
164.100 |
+0.650 |
402 |
3,198 |
-8 |
Jan13 |
120612 |
163.000 |
163.650 |
163.000 |
163.630 |
+0.595 |
140 |
2,032 |
+31 |
Mar13 |
120612 |
163.450 |
164.000 |
163.450 |
163.850 |
+0.850 |
14 |
305 |
+6 |
Apr13 |
120612 |
164.000 |
164.250 |
164.000 |
164.150 |
+0.750 |
10 |
44 |
+8 |
Total Volume and Open Interest |
3,519 |
38,613 |
-192 |
Lean Hogs(CME) |
Jun12 |
120612 |
93.450 |
93.550 |
93.180 |
93.535 |
+0.205 |
6,009 |
14,403 |
-874 |
Jul12 |
120612 |
93.635 |
94.000 |
92.300 |
92.800 |
-0.880 |
23,046 |
56,179 |
-5,377 |
Aug12 |
120612 |
92.680 |
92.785 |
91.000 |
91.750 |
-0.950 |
18,228 |
62,407 |
+1,941 |
Oct12 |
120612 |
83.080 |
83.500 |
81.980 |
82.550 |
-0.530 |
11,121 |
51,806 |
+1,018 |
Dec12 |
120612 |
79.850 |
80.300 |
79.100 |
79.950 |
unch |
5,454 |
45,220 |
+344 |
Feb13 |
120612 |
82.230 |
82.350 |
81.300 |
81.900 |
-0.235 |
1,099 |
17,496 |
+571 |
Apr13 |
120612 |
83.450 |
83.580 |
82.635 |
83.180 |
-0.250 |
467 |
11,020 |
+159 |
May13 |
120612 |
87.500 |
87.785 |
87.300 |
87.785 |
-0.165 |
58 |
575 |
+40 |
Total Volume and Open Interest |
65,798 |
268,156 |
-1,979 |
Class III Milk(CME) |
Jun12 |
120612 |
15.55 |
15.71 |
15.54 |
15.69 |
+0.13 |
254 |
4,519 |
+62 |
Jul12 |
120612 |
16.54 |
16.79 |
16.37 |
16.71 |
+0.21 |
486 |
4,266 |
+24 |
Aug12 |
120612 |
16.88 |
17.11 |
16.70 |
17.05 |
+0.32 |
317 |
3,536 |
+46 |
Sep12 |
120612 |
16.95 |
17.11 |
16.80 |
17.07 |
+0.32 |
124 |
3,039 |
+4 |
Oct12 |
120612 |
17.03 |
17.05 |
16.75 |
17.04 |
+0.39 |
58 |
2,618 |
+30 |
Total Volume and Open Interest |
1,377 |
24,090 |
+271 |
Cocoa(ICE) |
Jul12 |
120612 |
2185 |
2282 |
2185 |
2249 |
+52 |
16,968 |
24,955 |
-10,524 |
Sep12 |
120612 |
2178 |
2255 |
2170 |
2231 |
+53 |
17,228 |
66,934 |
+6,115 |
Dec12 |
120612 |
2180 |
2260 |
2179 |
2238 |
+51 |
3,322 |
33,769 |
+119 |
Mar13 |
120612 |
2207 |
2269 |
2190 |
2246 |
+49 |
1,687 |
32,097 |
+123 |
May13 |
120612 |
2203 |
2274 |
2203 |
2256 |
+46 |
212 |
11,552 |
+30 |
Jul13 |
120612 |
2245 |
2284 |
2244 |
2269 |
+48 |
99 |
4,677 |
-7 |
Sep13 |
120612 |
2265 |
2299 |
2264 |
2283 |
+50 |
3 |
1,713 |
+0 |
Total Volume and Open Interest |
39,523 |
179,678 |
-4,145 |
Coffee "C"(ICE) |
Jul12 |
120612 |
154.50 |
155.50 |
153.30 |
154.20 |
-0.90 |
12,848 |
47,250 |
-5,737 |
Sep12 |
120612 |
155.60 |
156.70 |
154.80 |
155.35 |
-1.35 |
10,244 |
55,919 |
+2,139 |
Dec12 |
120612 |
160.05 |
160.10 |
158.25 |
158.70 |
-1.45 |
4,338 |
31,059 |
-518 |
Mar13 |
120612 |
163.00 |
164.00 |
162.25 |
162.60 |
-1.50 |
2,033 |
13,586 |
+785 |
May13 |
120612 |
165.20 |
166.00 |
165.15 |
165.15 |
-1.65 |
84 |
4,055 |
-32 |
Jul13 |
120612 |
167.95 |
168.50 |
167.75 |
167.75 |
-1.80 |
14 |
3,283 |
+6 |
Total Volume and Open Interest |
29,561 |
156,413 |
-3,357 |
Orange Juice(ICE) |
Jul12 |
120612 |
113.50 |
113.50 |
108.25 |
110.05 |
-3.00 |
1,332 |
13,488 |
-673 |
Sep12 |
120612 |
113.55 |
113.55 |
109.35 |
110.00 |
-4.75 |
950 |
7,231 |
+419 |
Nov12 |
120612 |
115.00 |
115.00 |
111.55 |
111.95 |
-4.55 |
228 |
4,295 |
+11 |
Jan13 |
120612 |
117.00 |
117.00 |
113.30 |
114.10 |
-4.20 |
160 |
877 |
+158 |
Mar13 |
120612 |
117.00 |
117.00 |
115.95 |
116.10 |
-4.30 |
18 |
1,109 |
+18 |
May13 |
120612 |
118.10 |
118.10 |
118.10 |
118.10 |
-3.95 |
50 |
96 |
+44 |
Total Volume and Open Interest |
2,738 |
27,108 |
-23 |
Sugar #11(ICE) |
Jul12 |
120612 |
20.30 |
20.62 |
20.14 |
20.36 |
-0.11 |
73,307 |
232,885 |
-17,559 |
Oct12 |
120612 |
20.00 |
20.18 |
19.75 |
19.98 |
-0.17 |
58,634 |
241,038 |
+16,158 |
Mar13 |
120612 |
20.80 |
20.96 |
20.59 |
20.81 |
-0.15 |
23,970 |
120,774 |
+3,637 |
May13 |
120612 |
20.80 |
20.99 |
20.62 |
20.83 |
-0.17 |
5,398 |
40,167 |
-82 |
Jul13 |
120612 |
20.87 |
21.02 |
20.68 |
20.88 |
-0.17 |
10,373 |
62,987 |
+5,233 |
Oct13 |
120612 |
20.97 |
21.12 |
20.79 |
21.00 |
-0.16 |
1,747 |
27,380 |
+59 |
Mar14 |
120612 |
21.24 |
21.34 |
21.04 |
21.24 |
-0.11 |
508 |
22,892 |
+195 |
May14 |
120612 |
21.12 |
21.18 |
20.92 |
21.09 |
-0.11 |
156 |
5,407 |
-3 |
Total Volume and Open Interest |
174,382 |
764,788 |
+7,776 |
London Cocoa(LCE) |
Jul12 |
120612 |
1529 |
1566 |
1524 |
1552 |
+25 |
6,431 |
53,263 |
-1,197 |
Sep12 |
120612 |
1524 |
1549 |
1512 |
1538 |
+25 |
5,683 |
37,986 |
-604 |
Dec12 |
120612 |
1494 |
1522 |
1490 |
1514 |
+22 |
1,119 |
36,043 |
+92 |
Mar13 |
120612 |
1477 |
1504 |
1473 |
1495 |
+20 |
1,282 |
40,540 |
+67 |
May13 |
120612 |
1487 |
1505 |
1478 |
1497 |
+20 |
485 |
14,675 |
+192 |
Jul13 |
120612 |
1484 |
1504 |
1484 |
1501 |
+19 |
1,039 |
6,051 |
+5 |
Sep13 |
120612 |
1507 |
1507 |
1504 |
1505 |
+19 |
800 |
3,583 |
+0 |
Total Volume and Open Interest |
18,559 |
195,222 |
-1,445 |
London Sugar(LCE) |
Aug12 |
120612 |
588.40 |
589.00 |
576.00 |
580.30 |
-7.20 |
4,383 |
29,009 |
-97 |
Oct12 |
120612 |
554.70 |
555.30 |
545.10 |
549.60 |
-5.40 |
2,480 |
13,921 |
+378 |
Dec12 |
120612 |
548.20 |
548.80 |
539.40 |
544.40 |
-4.10 |
1,001 |
7,650 |
+126 |
Mar13 |
120612 |
554.70 |
555.90 |
547.60 |
552.30 |
-2.90 |
969 |
7,719 |
-239 |
May13 |
120612 |
558.80 |
559.40 |
551.90 |
556.90 |
-3.00 |
557 |
1,767 |
+9 |
Total Volume and Open Interest |
9,461 |
62,439 |
+219 |
Cotton(ICE) |
Jul12 |
120612 |
75.00 |
76.42 |
74.09 |
75.57 |
+0.48 |
33,782 |
61,339 |
-8,245 |
Oct12 |
120612 |
67.61 |
68.65 |
67.50 |
67.81 |
-0.94 |
108 |
223 |
-7 |
Dec12 |
120612 |
69.19 |
69.50 |
67.96 |
68.84 |
-0.45 |
29,797 |
113,559 |
+2,714 |
Mar13 |
120612 |
70.90 |
71.01 |
69.66 |
70.75 |
-0.26 |
2,972 |
14,619 |
+889 |
May13 |
120612 |
71.01 |
72.01 |
70.72 |
71.85 |
-0.09 |
371 |
2,989 |
-3 |
Jul13 |
120612 |
71.79 |
72.95 |
71.51 |
72.95 |
+0.28 |
305 |
4,726 |
+60 |
Total Volume and Open Interest |
67,342 |
198,526 |
-4,589 |
Lumber(CME) |
Jul12 |
120612 |
284.6 |
284.9 |
280.3 |
283.1 |
-3.0 |
657 |
3,017 |
-61 |
Sep12 |
120612 |
282.1 |
282.4 |
277.3 |
279.3 |
-3.2 |
526 |
4,072 |
+229 |
Nov12 |
120612 |
277.3 |
277.6 |
275.0 |
276.5 |
-3.0 |
57 |
1,081 |
+4 |
Jan13 |
120612 |
283.0 |
283.0 |
281.0 |
283.0 |
-3.5 |
4 |
231 |
+2 |
Total Volume and Open Interest |
1,245 |
8,507 |
+173 |
Crude Oil(NYM) |
Jul12 |
120612 |
81.18 |
83.72 |
81.07 |
83.32 |
+0.62 |
304,641 |
216,445 |
-22,671 |
Aug12 |
120612 |
81.44 |
84.01 |
81.39 |
83.62 |
+0.62 |
102,495 |
178,986 |
+19,531 |
Sep12 |
120612 |
81.70 |
84.27 |
81.70 |
83.89 |
+0.60 |
58,336 |
112,823 |
+3,480 |
Oct12 |
120612 |
82.19 |
84.58 |
82.19 |
84.20 |
+0.58 |
29,829 |
56,296 |
-4,512 |
Nov12 |
120612 |
82.48 |
84.81 |
82.48 |
84.56 |
+0.58 |
27,144 |
49,051 |
+175 |
Dec12 |
120612 |
82.82 |
85.22 |
82.76 |
84.89 |
+0.58 |
56,690 |
171,003 |
-2,372 |
Jan13 |
120612 |
83.63 |
85.50 |
83.41 |
85.20 |
+0.57 |
15,820 |
57,721 |
-1,024 |
Feb13 |
120612 |
85.52 |
85.77 |
85.00 |
85.46 |
+0.56 |
8,525 |
25,593 |
-1,844 |
Mar13 |
120612 |
83.98 |
85.85 |
83.98 |
85.69 |
+0.54 |
6,557 |
32,912 |
-17 |
Apr13 |
120612 |
85.83 |
85.85 |
85.83 |
85.85 |
+0.53 |
3,361 |
16,294 |
-110 |
May13 |
120612 |
85.82 |
86.04 |
85.82 |
86.01 |
+0.52 |
2,416 |
16,948 |
+133 |
Jun13 |
120612 |
84.66 |
86.48 |
84.38 |
86.17 |
+0.52 |
21,034 |
75,634 |
+1,777 |
Jul13 |
120612 |
86.27 |
86.27 |
86.27 |
86.27 |
+0.52 |
11,173 |
28,949 |
+2,887 |
Aug13 |
120612 |
86.31 |
86.31 |
86.31 |
86.31 |
+0.52 |
1,809 |
11,517 |
+40 |
Sep13 |
120612 |
86.35 |
86.35 |
86.35 |
86.35 |
+0.53 |
1,938 |
21,296 |
-99 |
Oct13 |
120612 |
86.39 |
86.39 |
86.39 |
86.39 |
+0.54 |
1,147 |
12,107 |
-44 |
Total Volume and Open Interest |
687,726 |
1,459,402 |
-1,983 |
e-miNY Crude Oil(NYM) |
Jun12 |
120521 |
91.350 |
92.600 |
90.825 |
92.575 |
+1.100 |
5,137 |
2,030 |
+73 |
Jul12 |
120612 |
81.275 |
83.700 |
81.100 |
83.325 |
+0.625 |
8,312 |
2,828 |
-15 |
Aug12 |
120612 |
81.475 |
84.000 |
81.450 |
83.625 |
+0.625 |
497 |
851 |
+157 |
Sep12 |
120612 |
81.875 |
84.050 |
81.875 |
83.900 |
+0.600 |
56 |
139 |
+10 |
Oct12 |
120612 |
83.550 |
84.250 |
83.550 |
84.200 |
+0.575 |
0 |
39 |
+0 |
Nov12 |
120612 |
84.625 |
84.625 |
84.050 |
84.550 |
+0.575 |
0 |
10 |
+0 |
Dec12 |
120612 |
83.575 |
85.000 |
83.575 |
84.900 |
+0.600 |
4 |
275 |
+2 |
Jan13 |
120612 |
84.700 |
85.200 |
84.600 |
85.200 |
+0.575 |
6 |
11 |
+0 |
Feb13 |
120612 |
85.450 |
85.450 |
85.450 |
85.450 |
+0.550 |
0 |
75 |
+0 |
Mar13 |
120612 |
85.700 |
85.700 |
85.700 |
85.700 |
+0.550 |
|
|
|
Total Volume and Open Interest |
8,875 |
4,417 |
+154 |
Heating Oil(NYM) |
Jul12 |
120612 |
261.41 |
265.34 |
260.82 |
262.15 |
-1.42 |
79,963 |
80,466 |
-12,773 |
Aug12 |
120612 |
261.57 |
265.65 |
261.30 |
262.36 |
-1.58 |
42,932 |
57,572 |
+3,747 |
Sep12 |
120612 |
262.25 |
266.35 |
262.18 |
263.08 |
-1.60 |
33,515 |
39,984 |
-69 |
Oct12 |
120612 |
265.22 |
267.17 |
263.44 |
264.05 |
-1.53 |
12,330 |
20,705 |
+1,556 |
Nov12 |
120612 |
264.79 |
268.39 |
264.45 |
265.27 |
-1.49 |
6,254 |
15,294 |
+239 |
Dec12 |
120612 |
265.50 |
269.47 |
265.50 |
266.44 |
-1.45 |
14,293 |
41,075 |
-118 |
Jan13 |
120612 |
266.70 |
270.13 |
266.70 |
267.64 |
-1.43 |
2,108 |
12,921 |
+413 |
Feb13 |
120612 |
270.13 |
270.25 |
267.20 |
267.94 |
-1.43 |
821 |
4,432 |
+17 |
Mar13 |
120612 |
269.94 |
269.97 |
267.04 |
267.74 |
-1.43 |
1,408 |
10,252 |
+389 |
Apr13 |
120612 |
269.14 |
269.14 |
266.36 |
266.96 |
-1.41 |
1,064 |
14,711 |
+214 |
May13 |
120612 |
272.65 |
272.74 |
269.80 |
270.36 |
-1.41 |
581 |
6,342 |
+207 |
Jun13 |
120612 |
272.22 |
272.94 |
269.55 |
270.13 |
-1.29 |
508 |
2,524 |
+103 |
Total Volume and Open Interest |
196,350 |
309,973 |
-5,864 |
Gasoline(NYMEX) |
Jul12 |
120612 |
263.26 |
266.86 |
263.11 |
265.02 |
-0.64 |
63,209 |
82,930 |
-5,952 |
Aug12 |
120612 |
256.40 |
259.91 |
256.20 |
258.33 |
-0.44 |
32,831 |
65,563 |
+2,291 |
Sep12 |
120612 |
250.72 |
254.18 |
250.52 |
252.91 |
-0.31 |
19,562 |
46,365 |
+278 |
Oct12 |
120612 |
235.26 |
238.71 |
235.16 |
237.18 |
-0.57 |
8,659 |
29,482 |
+919 |
Nov12 |
120612 |
232.60 |
236.14 |
232.60 |
234.41 |
-0.70 |
4,779 |
12,871 |
+414 |
Dec12 |
120612 |
231.85 |
235.36 |
231.76 |
233.44 |
-0.84 |
4,942 |
29,278 |
+370 |
Jan13 |
120612 |
233.71 |
235.75 |
232.41 |
233.83 |
-0.78 |
1,296 |
10,535 |
+313 |
Feb13 |
120612 |
235.25 |
236.10 |
235.00 |
235.21 |
-0.72 |
806 |
4,305 |
+427 |
Mar13 |
120612 |
237.75 |
237.75 |
237.30 |
237.30 |
-0.66 |
1,100 |
3,449 |
+96 |
Apr13 |
120612 |
253.34 |
253.34 |
251.65 |
251.93 |
-0.39 |
493 |
5,603 |
+472 |
Total Volume and Open Interest |
138,213 |
297,818 |
-415 |
e-miNY RBOB Gasoline(NYM) |
Jul12 |
120612 |
265.00 |
265.02 |
265.00 |
265.00 |
-0.70 |
1 |
1 |
+1 |
Aug12 |
120612 |
258.30 |
258.33 |
258.30 |
258.30 |
-0.50 |
|
|
|
Sep12 |
120612 |
252.90 |
252.91 |
252.90 |
252.90 |
-0.30 |
|
|
|
Oct12 |
120612 |
237.20 |
237.20 |
237.18 |
237.20 |
-0.60 |
|
|
|
Total Volume and Open Interest |
1 |
1 |
+1 |
Natural Gas(NYM) |
Jul12 |
120612 |
2.206 |
2.272 |
2.173 |
2.232 |
+0.014 |
147,442 |
197,320 |
-21,407 |
Aug12 |
120612 |
2.250 |
2.322 |
2.217 |
2.287 |
+0.024 |
65,758 |
122,314 |
+4,088 |
Sep12 |
120612 |
2.298 |
2.370 |
2.259 |
2.333 |
+0.026 |
77,496 |
187,100 |
+8,676 |
Oct12 |
120612 |
2.402 |
2.472 |
2.362 |
2.435 |
+0.022 |
42,101 |
145,017 |
-2,042 |
Nov12 |
120612 |
2.697 |
2.769 |
2.676 |
2.734 |
+0.005 |
22,167 |
91,511 |
+2,311 |
Dec12 |
120612 |
3.035 |
3.086 |
3.003 |
3.057 |
+0.001 |
11,087 |
51,554 |
-392 |
Jan13 |
120612 |
3.180 |
3.236 |
3.150 |
3.209 |
+0.005 |
17,878 |
85,535 |
-960 |
Feb13 |
120612 |
3.205 |
3.254 |
3.174 |
3.230 |
+0.007 |
2,107 |
24,712 |
-74 |
Mar13 |
120612 |
3.203 |
3.234 |
3.153 |
3.211 |
+0.008 |
3,410 |
40,550 |
+503 |
Apr13 |
120612 |
3.173 |
3.223 |
3.146 |
3.197 |
+0.005 |
3,491 |
60,636 |
-208 |
May13 |
120612 |
3.214 |
3.264 |
3.195 |
3.241 |
+0.005 |
655 |
15,145 |
+3 |
Jun13 |
120612 |
3.249 |
3.308 |
3.241 |
3.286 |
+0.004 |
529 |
6,381 |
+69 |
Jul13 |
120612 |
3.301 |
3.358 |
3.290 |
3.336 |
+0.004 |
371 |
8,757 |
+19 |
Aug13 |
120612 |
3.328 |
3.373 |
3.328 |
3.354 |
+0.003 |
333 |
7,660 |
+70 |
Sep13 |
120612 |
3.331 |
3.381 |
3.312 |
3.357 |
+0.003 |
403 |
6,413 |
-68 |
Oct13 |
120612 |
3.375 |
3.421 |
3.351 |
3.397 |
+0.003 |
696 |
29,365 |
+135 |
Total Volume and Open Interest |
396,545 |
1,182,927 |
-9,220 |
Brent Crude Oil(ICE) |
Jul12 |
120612 |
96.81 |
97.97 |
96.62 |
97.14 |
-0.86 |
252,948 |
145,084 |
-28,819 |
Aug12 |
120612 |
96.25 |
97.84 |
96.25 |
96.97 |
-0.76 |
200,331 |
230,009 |
+21,761 |
Sep12 |
120612 |
96.35 |
97.89 |
96.35 |
97.03 |
-0.62 |
100,459 |
176,067 |
+12,100 |
Oct12 |
120612 |
96.23 |
97.72 |
96.23 |
96.89 |
-0.49 |
47,736 |
116,148 |
-3,083 |
Nov12 |
120612 |
96.11 |
97.73 |
96.11 |
96.87 |
-0.38 |
23,377 |
58,932 |
-1,621 |
Dec12 |
120612 |
96.02 |
97.73 |
96.02 |
96.86 |
-0.29 |
64,000 |
132,449 |
+296 |
Jan13 |
120612 |
96.14 |
97.65 |
96.14 |
96.83 |
-0.22 |
6,794 |
24,829 |
+1,119 |
Feb13 |
120612 |
95.97 |
97.47 |
95.97 |
96.76 |
-0.16 |
3,639 |
18,191 |
-84 |
Mar13 |
120612 |
95.84 |
97.48 |
95.84 |
96.69 |
-0.12 |
5,059 |
27,771 |
+743 |
Apr13 |
120612 |
96.60 |
96.60 |
96.60 |
96.60 |
-0.09 |
2,014 |
10,537 |
-25 |
May13 |
120612 |
96.50 |
96.50 |
96.50 |
96.50 |
-0.05 |
2,261 |
11,163 |
+458 |
Jun13 |
120612 |
95.55 |
97.16 |
95.55 |
96.41 |
-0.01 |
10,812 |
53,996 |
+1,856 |
Jul13 |
120612 |
96.33 |
96.33 |
96.33 |
96.33 |
+0.01 |
1,387 |
7,966 |
-127 |
Aug13 |
120612 |
96.21 |
96.21 |
96.21 |
96.21 |
+0.04 |
590 |
8,519 |
+167 |
Total Volume and Open Interest |
753,824 |
1,266,550 |
+2,659 |
Gas Oil(ICE) |
Jun12 |
120612 |
846.25 |
857.00 |
843.75 |
851.25 |
unch |
38,284 |
31,374 |
-13,739 |
Jul12 |
120612 |
836.25 |
850.25 |
835.25 |
846.00 |
unch |
97,191 |
132,894 |
+9,671 |
Aug12 |
120612 |
833.25 |
846.75 |
833.25 |
842.50 |
-0.75 |
37,965 |
74,531 |
+5,871 |
Sep12 |
120612 |
836.00 |
845.75 |
834.00 |
841.25 |
-1.25 |
17,630 |
72,534 |
+1,614 |
Oct12 |
120612 |
833.25 |
846.00 |
833.25 |
841.00 |
-1.75 |
9,295 |
38,005 |
-458 |
Nov12 |
120612 |
838.00 |
846.25 |
834.75 |
841.25 |
-2.00 |
4,730 |
20,718 |
+132 |
Dec12 |
120612 |
838.25 |
846.00 |
835.00 |
841.25 |
-2.25 |
16,135 |
60,723 |
+838 |
Jan13 |
120612 |
839.50 |
846.50 |
836.25 |
842.25 |
-2.50 |
2,349 |
22,583 |
+258 |
Feb13 |
120612 |
838.50 |
847.25 |
837.25 |
842.75 |
-2.50 |
1,332 |
12,154 |
+147 |
Mar13 |
120612 |
840.25 |
847.00 |
837.75 |
842.50 |
-2.75 |
1,278 |
15,236 |
+131 |
Total Volume and Open Interest |
237,637 |
582,391 |
+7,514 |
Ethanol(CBOT) |
Jun12 |
120605 |
2.004 |
2.004 |
2.003 |
2.003 |
-0.007 |
73 |
55 |
-84 |
Jul12 |
120612 |
2.038 |
2.048 |
2.025 |
2.036 |
-0.025 |
323 |
1,530 |
+27 |
Aug12 |
120612 |
2.035 |
2.045 |
2.019 |
2.032 |
-0.026 |
652 |
1,915 |
-188 |
Sep12 |
120612 |
1.996 |
2.004 |
1.973 |
1.999 |
-0.027 |
367 |
1,475 |
+26 |
Oct12 |
120612 |
1.955 |
1.957 |
1.942 |
1.950 |
-0.031 |
156 |
1,540 |
+47 |
Nov12 |
120612 |
1.927 |
1.940 |
1.918 |
1.925 |
-0.032 |
142 |
1,683 |
+54 |
Dec12 |
120612 |
1.925 |
1.935 |
1.914 |
1.922 |
-0.033 |
91 |
1,413 |
+8 |
Jan13 |
120612 |
1.933 |
1.933 |
1.923 |
1.929 |
-0.031 |
67 |
961 |
+21 |
Total Volume and Open Interest |
1,839 |
11,627 |
+15 |
WTI Crude Oil(ICE) |
Jul12 |
120612 |
81.48 |
83.72 |
81.37 |
83.32 |
+0.62 |
53,626 |
49,187 |
+724 |
Aug12 |
120612 |
81.78 |
83.99 |
81.73 |
83.62 |
+0.62 |
23,201 |
63,035 |
+7,428 |
Sep12 |
120612 |
82.05 |
84.26 |
82.00 |
83.89 |
+0.60 |
13,979 |
30,825 |
-2,633 |
Oct12 |
120612 |
82.39 |
84.25 |
82.39 |
84.20 |
+0.58 |
8,736 |
15,649 |
-448 |
Nov12 |
120612 |
82.75 |
84.75 |
82.75 |
84.56 |
+0.58 |
6,270 |
12,106 |
-1,058 |
Dec12 |
120612 |
83.11 |
85.19 |
83.08 |
84.89 |
+0.58 |
15,026 |
84,342 |
-1,372 |
Jan13 |
120612 |
84.60 |
85.45 |
84.46 |
85.20 |
+0.57 |
2,214 |
15,420 |
-406 |
Feb13 |
120612 |
84.86 |
85.71 |
84.72 |
85.46 |
+0.56 |
1,920 |
7,855 |
-28 |
Mar13 |
120612 |
85.11 |
85.95 |
84.96 |
85.69 |
+0.54 |
2,613 |
7,179 |
+866 |
Apr13 |
120612 |
85.85 |
85.85 |
85.85 |
85.85 |
+0.53 |
494 |
2,900 |
-82 |
May13 |
120612 |
86.01 |
86.01 |
86.01 |
86.01 |
+0.52 |
152 |
2,210 |
-8 |
Jun13 |
120612 |
85.60 |
86.43 |
85.14 |
86.17 |
+0.52 |
1,659 |
22,093 |
+227 |
Jul13 |
120612 |
86.27 |
86.27 |
86.27 |
86.27 |
+0.52 |
99 |
1,743 |
+1 |
Aug13 |
120612 |
86.31 |
86.31 |
86.31 |
86.31 |
+0.52 |
78 |
2,558 |
-27 |
Sep13 |
120612 |
86.35 |
86.35 |
86.35 |
86.35 |
+0.53 |
48 |
5,916 |
+4 |
Oct13 |
120612 |
86.39 |
86.39 |
86.39 |
86.39 |
+0.54 |
17 |
1,118 |
-5 |
Total Volume and Open Interest |
134,837 |
444,799 |
+3,261 |
US Dollar Index(ICE) |
Jun12 |
120612 |
82.630 |
82.755 |
82.350 |
82.450 |
-0.098 |
30,048 |
73,045 |
-4,532 |
Sep12 |
120612 |
83.090 |
83.195 |
82.790 |
82.895 |
-0.075 |
8,383 |
8,091 |
+4,503 |
Dec12 |
120612 |
83.355 |
83.355 |
83.355 |
83.355 |
-0.030 |
0 |
2 |
+0 |
Total Volume and Open Interest |
38,431 |
81,138 |
-29 |
Australian Dollar(CME) |
Jun12 |
120612 |
98.51 |
99.63 |
98.45 |
99.32 |
+0.47 |
152,576 |
134,019 |
+611 |
Sep12 |
120612 |
97.76 |
98.82 |
97.66 |
98.53 |
+0.47 |
9,641 |
50,795 |
+2,576 |
Dec12 |
120612 |
97.88 |
97.88 |
97.40 |
97.88 |
+0.48 |
31 |
105 |
+29 |
Total Volume and Open Interest |
162,248 |
184,923 |
+3,216 |
British Pound(CME) |
Jun12 |
120612 |
154.72 |
155.91 |
154.54 |
155.69 |
+0.71 |
110,496 |
162,588 |
-4,629 |
Sep12 |
120612 |
154.67 |
155.84 |
154.48 |
155.62 |
+0.71 |
11,206 |
19,784 |
+5,426 |
Dec12 |
120612 |
154.67 |
155.74 |
154.67 |
155.56 |
+0.74 |
5 |
89 |
-4 |
Total Volume and Open Interest |
121,707 |
182,467 |
+793 |
Canadian Dollar(CME) |
Jun12 |
120612 |
96.91 |
97.48 |
96.80 |
97.42 |
+0.41 |
113,385 |
100,836 |
-5,501 |
Sep12 |
120612 |
96.72 |
97.30 |
96.63 |
97.24 |
+0.41 |
8,366 |
32,806 |
+4,213 |
Dec12 |
120612 |
96.68 |
97.15 |
96.54 |
97.10 |
+0.42 |
322 |
5,709 |
+110 |
Mar13 |
120612 |
96.87 |
96.95 |
96.55 |
96.95 |
+0.40 |
29 |
1,114 |
+15 |
Total Volume and Open Interest |
122,102 |
140,775 |
-1,163 |
Japanese Yen(CME) |
Jun12 |
120612 |
125.98 |
126.33 |
125.48 |
125.79 |
-0.07 |
84,266 |
131,955 |
-7,891 |
Sep12 |
120612 |
126.13 |
126.46 |
125.64 |
125.94 |
-0.06 |
17,374 |
41,046 |
+12,850 |
Dec12 |
120612 |
126.00 |
126.21 |
126.00 |
126.12 |
-0.07 |
1 |
198 |
+0 |
Total Volume and Open Interest |
101,641 |
173,225 |
+4,959 |
Swiss Franc(CME) |
Jun12 |
120612 |
103.81 |
104.34 |
103.63 |
104.09 |
unch |
54,500 |
66,468 |
-1,556 |
Sep12 |
120612 |
104.04 |
104.57 |
103.90 |
104.34 |
+0.02 |
13,777 |
13,140 |
+8,387 |
Dec12 |
120612 |
104.69 |
104.69 |
104.63 |
104.69 |
+0.06 |
0 |
4 |
+0 |
Total Volume and Open Interest |
68,277 |
79,615 |
+6,831 |
EuroFX(CME) |
Jun12 |
120612 |
124.70 |
125.30 |
124.43 |
125.01 |
+0.02 |
312,801 |
360,577 |
-15,617 |
Sep12 |
120612 |
124.83 |
125.40 |
124.55 |
125.12 |
+0.03 |
32,949 |
41,393 |
+17,412 |
Dec12 |
120612 |
125.00 |
125.45 |
124.74 |
125.28 |
+0.05 |
74 |
717 |
-89 |
Total Volume and Open Interest |
345,825 |
403,229 |
+1,707 |
Mexican Peso(CME) |
Jun12 |
120612 |
707.8 |
717.0 |
707.8 |
712.8 |
+1.8 |
43,448 |
126,209 |
-3,472 |
Jul12 |
120612 |
710.8 |
710.8 |
709.0 |
710.8 |
+1.8 |
|
|
|
Total Volume and Open Interest |
52,639 |
199,768 |
+1,590 |
Brazilian Real(CME) |
Jul12 |
120612 |
483.90 |
483.95 |
481.10 |
483.10 |
-2.90 |
64 |
2,366 |
+14 |
Aug12 |
120612 |
480.40 |
480.55 |
478.55 |
480.55 |
-2.95 |
10 |
34 |
+4 |
Sep12 |
120612 |
477.50 |
477.50 |
477.50 |
477.50 |
-3.50 |
388 |
4,159 |
+356 |
Oct12 |
120612 |
475.70 |
479.00 |
473.05 |
475.70 |
-3.30 |
|
|
|
Total Volume and Open Interest |
462 |
20,122 |
+374 |
30-Year T-Bonds(CBOT) |
Jun12 |
120612 |
150~080 |
150~080 |
148~240 |
148~260 |
-1~020 |
6,046 |
26,394 |
-2,531 |
Sep12 |
120612 |
149~180 |
149~240 |
148~040 |
148~070 |
-1~030 |
470,956 |
657,590 |
+238 |
Dec12 |
120612 |
150~120 |
150~120 |
149~020 |
149~050 |
-1~040 |
86 |
2,102 |
+12 |
Total Volume and Open Interest |
477,088 |
686,086 |
-2,281 |
10-Year T-Notes(CBOT) |
Jun12 |
120612 |
134~245 |
134~245 |
134~025 |
134~035 |
-0~170 |
15,596 |
43,466 |
-6,597 |
Sep12 |
120612 |
133~270 |
133~305 |
133~050 |
133~070 |
-0~180 |
1,229,867 |
1,781,060 |
-25,575 |
Dec12 |
120612 |
132~100 |
132~280 |
132~100 |
132~100 |
-0~180 |
0 |
4 |
+0 |
Total Volume and Open Interest |
1,245,463 |
1,824,530 |
-32,172 |
5-Year T-Notes(CBOT) |
Jun12 |
120612 |
124~032 |
124~034 |
123~122 |
124~000 |
-0~033 |
16,984 |
72,391 |
-5,919 |
Sep12 |
120612 |
124~007 |
124~014 |
123~092 |
123~098 |
-0~035 |
411,796 |
1,079,312 |
-2,466 |
Dec12 |
120612 |
123~016 |
123~029 |
123~016 |
123~016 |
-0~013 |
0 |
8 |
+0 |
Total Volume and Open Interest |
428,780 |
1,151,711 |
-8,385 |
2 Year T-Notes(CBOT) |
Jun12 |
120612 |
110~028 |
110~030 |
110~024 |
110~024 |
-0~004 |
5,126 |
95,535 |
-2,343 |
Sep12 |
120612 |
110~025 |
110~026 |
110~019 |
110~019 |
-0~005 |
102,324 |
871,597 |
+853 |
Dec12 |
120612 |
110~013 |
110~018 |
110~013 |
110~013 |
-0~005 |
|
|
|
Total Volume and Open Interest |
107,450 |
967,132 |
-1,490 |
Eurodollars(CME) |
Jun12 |
120612 |
99.530 |
99.530 |
99.525 |
99.527 |
unch |
76,499 |
891,057 |
-9,877 |
Sep12 |
120612 |
99.470 |
99.475 |
99.455 |
99.470 |
unch |
137,618 |
904,792 |
-1,712 |
Dec12 |
120612 |
99.445 |
99.445 |
99.420 |
99.430 |
-0.015 |
116,581 |
949,659 |
+8,848 |
Mar13 |
120612 |
99.435 |
99.440 |
99.405 |
99.415 |
-0.020 |
133,962 |
687,834 |
-801 |
Jun13 |
120612 |
99.425 |
99.430 |
99.385 |
99.395 |
-0.025 |
135,526 |
738,719 |
+2,099 |
Sep13 |
120612 |
99.415 |
99.420 |
99.365 |
99.380 |
-0.030 |
101,448 |
600,799 |
+7,171 |
Dec13 |
120612 |
99.390 |
99.395 |
99.335 |
99.350 |
-0.035 |
85,364 |
644,293 |
+1,117 |
Mar14 |
120612 |
99.365 |
99.365 |
99.305 |
99.320 |
-0.035 |
82,449 |
666,199 |
+5,955 |
Jun14 |
120612 |
99.300 |
99.310 |
99.255 |
99.265 |
-0.035 |
80,363 |
506,980 |
+2,453 |
Sep14 |
120612 |
99.215 |
99.240 |
99.180 |
99.195 |
-0.035 |
65,493 |
323,127 |
+2,315 |
Dec14 |
120612 |
99.135 |
99.140 |
99.080 |
99.090 |
-0.040 |
67,800 |
310,686 |
+689 |
Mar15 |
120612 |
99.040 |
99.045 |
98.985 |
98.990 |
-0.045 |
52,782 |
298,309 |
+1,352 |
Jun15 |
120612 |
0.616 |
0.621 |
0.551 |
0.561 |
-0.050 |
39,508 |
253,275 |
+314 |
Sep15 |
120612 |
0.486 |
0.491 |
0.421 |
0.431 |
-0.050 |
29,509 |
180,208 |
+1,506 |
Dec15 |
120612 |
0.346 |
0.351 |
0.276 |
0.286 |
-0.055 |
23,058 |
135,235 |
+890 |
Mar16 |
120612 |
0.226 |
0.226 |
0.151 |
0.161 |
-0.055 |
17,423 |
81,363 |
+257 |
Jun16 |
120612 |
0.081 |
0.086 |
0.016 |
0.026 |
-0.055 |
12,975 |
98,952 |
+755 |
Sep16 |
120612 |
6.515 |
6.520 |
6.435 |
6.445 |
-0.055 |
11,830 |
75,849 |
+282 |
Total Volume and Open Interest |
1,300,154 |
8,608,807 |
+24,071 |
30 Day Federal Funds(CBOT) |
Jun12 |
120612 |
99.832 |
99.835 |
99.830 |
99.832 |
-0.003 |
118 |
44,459 |
+10 |
Jul12 |
120612 |
99.830 |
99.835 |
99.820 |
99.830 |
-0.005 |
2,125 |
52,719 |
+445 |
Aug12 |
120612 |
99.830 |
99.835 |
99.820 |
99.825 |
-0.010 |
574 |
46,399 |
-84 |
Sep12 |
120612 |
99.835 |
99.835 |
99.815 |
99.825 |
-0.010 |
359 |
37,962 |
-257 |
Oct12 |
120612 |
99.825 |
99.835 |
99.815 |
99.825 |
-0.010 |
706 |
51,030 |
-166 |
Nov12 |
120612 |
99.825 |
99.830 |
99.815 |
99.825 |
-0.005 |
338 |
32,848 |
-61 |
Total Volume and Open Interest |
7,981 |
498,071 |
+1,091 |
30 Day Fed Funds(e-CBOT) |
3-Mth Euro-Yen(CME) |
Jun12 |
120612 |
99.670 |
99.670 |
99.670 |
99.670 |
unch |
0 |
694 |
+3 |
Sep12 |
120612 |
99.673 |
99.673 |
99.673 |
99.673 |
unch |
|
|
|
Dec12 |
120612 |
99.670 |
99.670 |
99.670 |
99.670 |
unch |
|
|
|
Mar13 |
120612 |
99.670 |
99.670 |
99.670 |
99.670 |
unch |
|
|
|
Jun13 |
120612 |
99.665 |
99.665 |
99.665 |
99.665 |
unch |
|
|
|
Sep13 |
120612 |
99.665 |
99.665 |
99.665 |
99.665 |
unch |
|
|
|
Dec13 |
120612 |
99.670 |
99.670 |
99.670 |
99.670 |
unch |
|
|
|
Mar14 |
120612 |
99.670 |
99.670 |
99.670 |
99.670 |
unch |
|
|
|
Jun14 |
120612 |
99.530 |
99.530 |
99.530 |
99.530 |
unch |
|
|
|
Sep14 |
120612 |
99.390 |
99.390 |
99.390 |
99.390 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
694 |
+3 |
3-Mth Euro-Yen(SGX) |
Sep12 |
120612 |
99.67 |
99.67 |
99.67 |
99.67 |
unch |
750 |
1,229 |
+541 |
Dec12 |
120612 |
99.67 |
99.67 |
99.67 |
99.67 |
unch |
0 |
519 |
+0 |
Mar13 |
120612 |
99.67 |
99.67 |
99.67 |
99.67 |
unch |
0 |
181 |
+0 |
Jun13 |
120612 |
99.67 |
99.67 |
99.67 |
99.67 |
unch |
0 |
206 |
+0 |
Sep13 |
120612 |
99.67 |
99.67 |
99.67 |
99.67 |
unch |
0 |
305 |
+0 |
Dec13 |
120612 |
99.67 |
99.67 |
99.67 |
99.67 |
unch |
0 |
384 |
+0 |
Mar14 |
120612 |
99.67 |
99.67 |
99.67 |
99.67 |
unch |
0 |
344 |
+0 |
Jun14 |
120612 |
99.53 |
99.53 |
99.53 |
99.53 |
unch |
|
|
|
Total Volume and Open Interest |
1,500 |
5,957 |
+788 |
Japanese Gov't Bonds(SGX) |
Sep12 |
120612 |
143.45 |
143.68 |
143.44 |
143.60 |
-0.04 |
7,234 |
17,810 |
+3,822 |
Dec12 |
120612 |
142.47 |
142.47 |
142.47 |
142.47 |
-0.04 |
0 |
5 |
+0 |
Mar13 |
120612 |
140.38 |
140.38 |
140.38 |
140.38 |
-0.04 |
|
|
|
Total Volume and Open Interest |
14,211 |
29,690 |
-851 |
Euro-Bund(EUREX) |
Sep12 |
120612 |
143.92 |
143.97 |
141.75 |
142.48 |
-1.41 |
859,679 |
859,680 |
-34,505 |
Dec12 |
120612 |
141.50 |
141.50 |
140.68 |
140.68 |
-1.40 |
50 |
37 |
-14 |
Mar13 |
120612 |
140.68 |
140.68 |
140.68 |
140.68 |
-1.40 |
|
|
|
Total Volume and Open Interest |
859,729 |
859,717 |
-34,519 |
Euro-Bobl(EUREX) |
Sep12 |
120612 |
126.92 |
126.93 |
125.92 |
126.24 |
-0.64 |
459,514 |
605,884 |
-31,459 |
Dec12 |
120612 |
124.40 |
124.61 |
124.40 |
124.61 |
-0.63 |
2 |
4 |
+0 |
Mar13 |
120612 |
124.61 |
124.61 |
124.61 |
124.61 |
-0.63 |
|
|
|
Total Volume and Open Interest |
459,516 |
605,888 |
-31,459 |
3-Mth Euribor(EUREX) |
Jun12 |
120612 |
99.345 |
99.345 |
99.340 |
99.340 |
-0.005 |
16 |
1,467 |
+1 |
Sep12 |
120612 |
99.405 |
99.405 |
99.400 |
99.405 |
-0.005 |
0 |
2,262 |
+0 |
Dec12 |
120612 |
99.415 |
99.415 |
99.415 |
99.415 |
-0.015 |
100 |
1,188 |
+50 |
Total Volume and Open Interest |
116 |
6,693 |
+51 |
Long Gilt(LIFFE) |
Jun12 |
120612 |
120~22 |
120~27 |
120~11 |
120~12 |
-0~17 |
1,236 |
14,688 |
+1,139 |
Sep12 |
120612 |
119~23 |
119~24 |
119~05 |
119~09 |
-0~17 |
124,874 |
309,379 |
+10,125 |
Total Volume and Open Interest |
126,110 |
324,067 |
+11,264 |
3-Mth Short Sterling(LIFFE) |
Jun12 |
120612 |
99.01 |
99.02 |
99.01 |
99.01 |
-0.01 |
7,613 |
234,713 |
-4,069 |
Sep12 |
120612 |
99.05 |
99.05 |
99.01 |
99.02 |
-0.02 |
30,389 |
303,797 |
+1,186 |
Dec12 |
120612 |
99.06 |
99.08 |
99.03 |
99.04 |
-0.02 |
35,879 |
307,669 |
-8,241 |
Mar13 |
120612 |
99.11 |
99.12 |
99.07 |
99.08 |
-0.02 |
26,214 |
280,703 |
-15,702 |
Jun13 |
120612 |
99.13 |
99.15 |
99.09 |
99.10 |
-0.02 |
24,347 |
298,151 |
+1,728 |
Sep13 |
120612 |
99.12 |
99.15 |
99.09 |
99.10 |
-0.02 |
23,898 |
326,247 |
+14,932 |
Total Volume and Open Interest |
230,949 |
2,592,284 |
-4,817 |
3-Mth Euribor(LIFFE) |
Jun12 |
120612 |
99.345 |
99.350 |
99.335 |
99.340 |
-0.005 |
64,573 |
520,718 |
+2,200 |
Sep12 |
120612 |
99.410 |
99.420 |
99.385 |
99.405 |
-0.005 |
98,361 |
488,075 |
-35 |
Dec12 |
120612 |
99.430 |
99.435 |
99.395 |
99.415 |
-0.015 |
72,289 |
489,660 |
+13,681 |
Total Volume and Open Interest |
540,069 |
3,533,856 |
+46,407 |
3-Mth Aus T-Bills(SFE) |
Jun12 |
120607 |
96.56 |
96.61 |
96.43 |
96.43 |
-0.13 |
60,605 |
46,825 |
-40,416 |
Sep12 |
120612 |
96.89 |
96.98 |
96.82 |
96.94 |
unch |
60,945 |
217,548 |
-4,020 |
Dec12 |
120612 |
97.07 |
97.22 |
97.01 |
97.17 |
+0.03 |
36,181 |
176,952 |
-348 |
Mar13 |
120612 |
97.03 |
97.20 |
96.98 |
97.15 |
+0.04 |
14,732 |
108,949 |
-409 |
Jun13 |
120612 |
96.91 |
97.08 |
96.88 |
97.03 |
+0.03 |
6,634 |
74,216 |
-455 |
Sep13 |
120612 |
96.79 |
96.96 |
96.79 |
96.92 |
+0.03 |
3,775 |
55,483 |
-444 |
Dec13 |
120612 |
96.67 |
96.84 |
96.67 |
96.81 |
+0.03 |
3,558 |
37,315 |
-1,920 |
Mar14 |
120612 |
96.56 |
96.74 |
96.56 |
96.72 |
+0.03 |
1,255 |
27,413 |
-628 |
Jun14 |
120612 |
96.49 |
96.64 |
96.47 |
96.63 |
+0.04 |
1,480 |
7,753 |
+982 |
Sep14 |
120612 |
96.43 |
96.53 |
96.37 |
96.53 |
+0.04 |
425 |
1,372 |
+373 |
Total Volume and Open Interest |
129,011 |
707,435 |
-8,539 |
10-Year Aus T-Bonds(SFE) |
Jun12 |
120612 |
96.94 |
97.09 |
96.90 |
97.07 |
+0.05 |
101,766 |
382,728 |
-8,057 |
Sep12 |
120612 |
96.87 |
97.04 |
96.86 |
97.02 |
+0.05 |
30,792 |
28,690 |
+25,544 |
Total Volume and Open Interest |
132,558 |
411,418 |
+17,487 |
3-Year Aus T-Bonds(SFE) |
Jun12 |
120612 |
97.58 |
97.71 |
97.50 |
97.68 |
+0.02 |
240,946 |
538,063 |
+125 |
Sep12 |
120612 |
97.63 |
97.77 |
97.56 |
97.74 |
+0.03 |
4,987 |
9,019 |
+3,138 |
Total Volume and Open Interest |
245,933 |
547,082 |
+3,263 |
Gold(CMX) |
Jun12 |
120612 |
1594.1 |
1612.8 |
1588.5 |
1612.7 |
+17.2 |
157 |
1,349 |
-71 |
Aug12 |
120612 |
1597.6 |
1618.9 |
1586.4 |
1613.8 |
+17.0 |
158,606 |
222,742 |
-3,677 |
Oct12 |
120612 |
1595.1 |
1620.7 |
1590.1 |
1615.9 |
+17.0 |
3,078 |
18,108 |
+1,371 |
Dec12 |
120612 |
1599.4 |
1622.3 |
1593.0 |
1618.0 |
+17.0 |
3,212 |
72,162 |
-444 |
Feb13 |
120612 |
1598.5 |
1620.6 |
1598.1 |
1620.1 |
+17.1 |
345 |
20,159 |
+124 |
Apr13 |
120612 |
1604.6 |
1622.2 |
1595.0 |
1622.2 |
+17.2 |
77 |
13,420 |
+58 |
Jun13 |
120612 |
1601.0 |
1624.2 |
1599.3 |
1624.2 |
+17.2 |
40 |
16,008 |
+4 |
Aug13 |
120612 |
1626.5 |
1626.5 |
1626.5 |
1626.5 |
+17.3 |
0 |
1,392 |
+0 |
Oct13 |
120612 |
1628.9 |
1628.9 |
1628.9 |
1628.9 |
+17.4 |
0 |
445 |
+0 |
Dec13 |
120612 |
1631.5 |
1631.5 |
1631.5 |
1631.5 |
+17.5 |
7 |
9,034 |
+3 |
Feb14 |
120612 |
1634.1 |
1634.1 |
1634.1 |
1634.1 |
+17.6 |
0 |
6 |
+0 |
Apr14 |
120612 |
1636.8 |
1636.8 |
1636.8 |
1636.8 |
+17.7 |
0 |
1 |
+0 |
Total Volume and Open Interest |
166,336 |
414,180 |
-2,605 |
Silver(CMX) |
Jul12 |
120612 |
2851.0 |
2905.0 |
2831.5 |
2894.9 |
+33.3 |
42,126 |
49,208 |
-1,573 |
Sep12 |
120612 |
2846.0 |
2908.0 |
2843.5 |
2901.4 |
+33.7 |
5,563 |
21,020 |
+1,565 |
Dec12 |
120612 |
2851.0 |
2911.0 |
2851.0 |
2908.8 |
+34.0 |
2,844 |
19,877 |
-14 |
Mar13 |
120612 |
2854.5 |
2912.0 |
2854.5 |
2912.0 |
+34.1 |
86 |
3,891 |
+69 |
May13 |
120612 |
2913.4 |
2913.4 |
2913.4 |
2913.4 |
+34.2 |
19 |
2,313 |
-1 |
Jul13 |
120612 |
2881.0 |
2914.2 |
2881.0 |
2914.2 |
+34.3 |
136 |
3,198 |
+108 |
Sep13 |
120612 |
2914.4 |
2914.4 |
2914.4 |
2914.4 |
+34.5 |
10 |
1,760 |
+10 |
Total Volume and Open Interest |
50,924 |
119,616 |
+170 |
Platinum(NYMEX) |
Jul12 |
120612 |
1447.6 |
1456.7 |
1423.9 |
1454.4 |
+5.1 |
7,955 |
37,856 |
-1,577 |
Oct12 |
120612 |
1451.0 |
1461.7 |
1430.1 |
1459.4 |
+5.1 |
1,689 |
11,374 |
+1,075 |
Jan13 |
120612 |
1437.6 |
1464.9 |
1431.4 |
1463.0 |
+5.1 |
106 |
579 |
+63 |
Apr13 |
120612 |
1466.5 |
1466.5 |
1466.5 |
1466.5 |
+5.1 |
0 |
22 |
+0 |
Total Volume and Open Interest |
9,750 |
49,832 |
-439 |
Palladium(NYMEX) |
Jun12 |
120612 |
616.60 |
622.45 |
616.60 |
622.45 |
-1.35 |
19 |
106 |
-19 |
Sep12 |
120612 |
623.75 |
626.90 |
615.05 |
624.25 |
-0.90 |
2,633 |
21,769 |
-511 |
Dec12 |
120612 |
627.20 |
627.20 |
619.55 |
625.20 |
-0.90 |
17 |
199 |
+7 |
Total Volume and Open Interest |
2,669 |
22,087 |
-524 |
Copper(CMX) |
Jul12 |
120612 |
330.60 |
335.85 |
330.30 |
333.55 |
-0.75 |
74,984 |
63,737 |
-7,532 |
Sep12 |
120612 |
331.50 |
336.55 |
331.15 |
334.40 |
-0.70 |
20,343 |
42,184 |
+2,681 |
Dec12 |
120612 |
333.60 |
337.00 |
332.40 |
335.55 |
-0.65 |
4,354 |
24,214 |
+536 |
Mar13 |
120612 |
333.70 |
337.00 |
333.70 |
336.45 |
-0.65 |
858 |
7,199 |
-411 |
May13 |
120612 |
337.80 |
337.80 |
337.05 |
337.05 |
-0.65 |
10 |
1,219 |
+4 |
Total Volume and Open Interest |
101,350 |
148,296 |
-4,627 |
DJIA Index(CBOT) |
Jun12 |
120612 |
12425 |
12585 |
12380 |
12585 |
+203 |
1,367 |
18,104 |
-256 |
Sep12 |
120612 |
12320 |
12520 |
12309 |
12514 |
+204 |
1,387 |
2,709 |
+1,236 |
Dec12 |
120612 |
12439 |
12439 |
12439 |
12439 |
+204 |
0 |
1 |
+0 |
Mar13 |
120612 |
12372 |
12372 |
12372 |
12372 |
+204 |
|
|
|
Total Volume and Open Interest |
2,754 |
20,814 |
+980 |
E-mini DJIA Index(CBOT) |
Jun12 |
120612 |
12391 |
12589 |
12360 |
12585 |
+203 |
59,482 |
82,949 |
-1,604 |
Sep12 |
120612 |
12317 |
12518 |
12288 |
12514 |
+204 |
102,648 |
37,351 |
+11,299 |
Dec12 |
120612 |
12439 |
12439 |
12439 |
12439 |
+204 |
6 |
22 |
+0 |
Mar13 |
120612 |
12372 |
12372 |
12372 |
12372 |
+204 |
1 |
0 |
-1 |
Total Volume and Open Interest |
162,137 |
120,322 |
+9,694 |
S & P 500(CME) |
Jun12 |
120612 |
1311.80 |
1327.30 |
1306.20 |
1326.70 |
+19.80 |
47,413 |
213,158 |
-18,164 |
Sep12 |
120612 |
1300.60 |
1320.30 |
1297.90 |
1320.10 |
+19.80 |
45,541 |
87,230 |
+25,753 |
Dec12 |
120612 |
1303.20 |
1313.60 |
1293.30 |
1313.60 |
+19.80 |
30 |
11,449 |
+20 |
Mar13 |
120612 |
1307.20 |
1307.20 |
1286.90 |
1307.20 |
+19.80 |
0 |
150 |
+0 |
Total Volume and Open Interest |
92,984 |
312,001 |
+7,609 |
S & P 500 E-Mini(Globex) |
Jun12 |
120612 |
1307.50 |
1327.25 |
1303.75 |
1326.75 |
+19.75 |
1,334,158 |
2,040,231 |
-442,075 |
Sep12 |
120612 |
1301.00 |
1320.50 |
1297.00 |
1320.00 |
+19.75 |
1,943,155 |
1,254,021 |
+466,709 |
Total Volume and Open Interest |
3,277,354 |
3,304,117 |
+24,633 |
NASDAQ 100(CME) |
Jun12 |
120612 |
2525.00 |
2552.50 |
2512.00 |
2550.30 |
+35.00 |
1,692 |
21,217 |
-117 |
Sep12 |
120612 |
2510.00 |
2547.00 |
2504.00 |
2545.00 |
+35.00 |
712 |
1,270 |
+541 |
Dec12 |
120612 |
2538.80 |
2538.80 |
2503.80 |
2538.80 |
+35.00 |
|
|
|
Total Volume and Open Interest |
2,404 |
22,487 |
+424 |
NASDAQ 100 E-Mini(Globex) |
Jun12 |
120612 |
2516.80 |
2551.80 |
2510.50 |
2550.30 |
+35.00 |
131,002 |
303,240 |
-24,031 |
Sep12 |
120612 |
2512.00 |
2546.80 |
2505.30 |
2545.00 |
+35.00 |
186,107 |
100,801 |
+47,094 |
Total Volume and Open Interest |
317,111 |
404,062 |
+23,064 |
S & P Midcap 400(CME) |
Jun12 |
120612 |
911.00 |
919.60 |
911.00 |
919.60 |
+13.70 |
175 |
2,868 |
-67 |
Sep12 |
120612 |
907.00 |
916.20 |
907.00 |
916.20 |
+13.50 |
177 |
200 |
+49 |
Dec12 |
120612 |
914.20 |
914.20 |
900.70 |
914.20 |
+13.50 |
|
|
|
Total Volume and Open Interest |
352 |
3,068 |
-18 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Sep12 |
120612 |
8475 |
8590 |
8460 |
8580 |
+85 |
5,815 |
27,645 |
+127 |
Dec12 |
120612 |
8555 |
8555 |
8555 |
8555 |
+85 |
|
|
|
Total Volume and Open Interest |
5,815 |
27,645 |
-14,210 |
Nikkei 225(SGX) |
Jun12 |
120607 |
8510 |
8650 |
8505 |
8615 |
+100 |
163,030 |
221,533 |
-14,110 |
Sep12 |
120612 |
8590 |
8605 |
8435 |
8535 |
-60 |
123,264 |
169,662 |
+8,999 |
Dec12 |
120612 |
8470 |
8475 |
8460 |
8475 |
-60 |
1 |
5,920 |
+0 |
Total Volume and Open Interest |
123,562 |
187,520 |
-178,370 |
CAC 40(EURONEXT) |
Jun12 |
120612 |
3039.0 |
3071.0 |
3014.0 |
3048.0 |
+5.0 |
202,134 |
360,358 |
-896 |
Jul12 |
120612 |
3028.5 |
3060.0 |
3004.0 |
3037.0 |
+4.0 |
53,526 |
43,500 |
+6,535 |
Aug12 |
120612 |
3022.5 |
3039.0 |
3022.5 |
3039.0 |
+6.0 |
7 |
0 |
+0 |
Total Volume and Open Interest |
257,501 |
405,322 |
+6,878 |
Hang Seng Index(HKFE) |
Jun12 |
120612 |
18687 |
18857 |
18614 |
18756 |
-209 |
74,143 |
111,641 |
+1,854 |
Jul12 |
120612 |
18675 |
18859 |
18620 |
18765 |
-205 |
913 |
4,196 |
+439 |
Total Volume and Open Interest |
75,166 |
119,637 |
+2,312 |
DAX(EUREX) |
Jun12 |
120612 |
6127.0 |
6213.0 |
6083.0 |
6167.0 |
+30.0 |
179,845 |
181,605 |
-1,901 |
Sep12 |
120612 |
6134.0 |
6216.0 |
6087.5 |
6170.5 |
+29.5 |
21,668 |
44,548 |
+7,313 |
Dec12 |
120612 |
6137.0 |
6218.5 |
6092.5 |
6175.5 |
+31.0 |
2,401 |
3,216 |
+280 |
Total Volume and Open Interest |
203,914 |
229,369 |
+5,692 |
FT-SE 100(EURONEXT) |
Jun12 |
120612 |
5404.00 |
5497.50 |
5400.50 |
5470.00 |
+46.50 |
239,689 |
547,425 |
-28,429 |
Sep12 |
120612 |
5357.00 |
5454.50 |
5357.00 |
5426.50 |
+46.50 |
131,172 |
65,951 |
+27,720 |
Dec12 |
120612 |
5387.50 |
5402.50 |
5367.00 |
5402.50 |
+45.50 |
0 |
359 |
+0 |
Total Volume and Open Interest |
370,861 |
613,766 |
-709 |
SPI 200(SFE) |
Jun12 |
120612 |
4141.0 |
4144.0 |
4062.0 |
4084.0 |
+12.0 |
40,722 |
233,067 |
+6,342 |
Sep12 |
120612 |
4102.0 |
4102.0 |
4027.0 |
4045.0 |
+13.0 |
2,809 |
7,082 |
+1,845 |
Dec12 |
120612 |
4040.0 |
4040.0 |
4040.0 |
4040.0 |
+14.0 |
3 |
3,813 |
+1 |
Total Volume and Open Interest |
43,864 |
246,234 |
+8,423 |
GSCI(CME) |
Jun12 |
120612 |
584.75 |
586.75 |
583.00 |
584.00 |
+0.50 |
1,810 |
5,798 |
-1,640 |
Jul12 |
120612 |
581.00 |
583.00 |
579.00 |
580.00 |
unch |
1,760 |
3,663 |
+1,562 |
Aug12 |
120612 |
579.60 |
582.75 |
579.60 |
579.60 |
-0.15 |
|
|
|
Total Volume and Open Interest |
3,570 |
9,461 |
-78 |
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. |
|
|