Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue June 05, 2012
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul12 120605 1340.50 1360.25 1340.50 1349.50 +9.50 122,529 234,746 -10,149
Aug12 120605 1319.75 1339.00 1319.25 1332.50 +12.75 14,513 47,554 +370
Sep12 120605 1293.50 1308.00 1288.75 1302.50 +10.75 4,615 23,612 +865
Nov12 120605 1269.50 1283.50 1263.50 1277.00 +8.75 72,315 248,321 +1,356
Jan13 120605 1272.25 1285.00 1267.00 1279.50 +7.75 7,423 52,944 -293
Mar13 120605 1258.25 1266.25 1252.00 1262.00 +6.25 6,375 63,765 -1,336
May13 120605 1249.25 1254.00 1240.00 1250.50 +5.50 5,287 36,689 +1,155
Jul13 120605 1250.00 1255.50 1243.50 1253.00 +5.75 4,540 33,965 +675
Aug13 120605 1236.25 1247.00 1236.25 1247.00 +7.50 13 175 +4
Sep13 120605 1206.50 1207.75 1199.75 1207.75 +8.00 26 269 +5
Nov13 120605 1164.00 1174.50 1160.00 1172.75 +9.00 1,495 17,809 +207
Jan14 120605 1176.75 1179.25 1170.25 1179.25 +9.00 5 160 +0
Mar14 120605 1176.00 1176.00 1167.00 1176.00 +9.00 0 3 +0
May14 120605 1176.00 1176.00 1167.00 1176.00 +9.00      
Total Volume and Open Interest 239,169 760,602 -7,118
Soybean Meal(CBOT)
Jul12 120605 396.70 404.80 396.60 400.00 +3.90 56,419 105,839 -4,860
Aug12 120605 386.50 393.90 385.90 390.70 +5.60 5,819 20,451 -826
Sep12 120605 375.10 383.20 375.10 378.70 +3.60 2,444 18,092 +73
Oct12 120605 367.20 374.80 366.60 370.10 +3.50 1,254 13,428 +641
Dec12 120605 364.00 371.40 361.80 366.70 +3.90 12,257 44,898 +417
Jan13 120605 359.60 367.40 359.60 363.60 +4.00 712 5,877 +179
Mar13 120605 351.10 357.00 349.90 353.70 +3.70 627 8,702 -15
May13 120605 346.00 351.40 345.30 348.30 +3.00 837 6,675 -62
Jul13 120605 345.60 351.30 345.50 348.10 +2.50 1,919 6,186 -1,085
Aug13 120605 345.10 345.10 342.60 345.10 +2.50 10 256 +8
Total Volume and Open Interest 83,024 236,083 -5,582
Soybean Oil(CBOT)
Jul12 120605 48.28 48.74 48.25 48.50 +0.19 77,352 176,980 -4,131
Aug12 120605 48.51 48.93 48.46 48.72 +0.19 10,715 38,915 +430
Sep12 120605 48.75 49.13 48.70 48.94 +0.18 5,102 26,554 +293
Oct12 120605 49.12 49.35 48.91 49.14 +0.18 2,843 14,511 +50
Dec12 120605 49.39 49.80 49.29 49.54 +0.14 31,638 93,057 +2,120
Jan13 120605 49.66 49.90 49.59 49.79 +0.12 1,602 7,845 +491
Mar13 120605 50.07 50.18 49.87 50.05 +0.09 1,964 16,709 -40
May13 120605 50.25 50.34 50.09 50.23 +0.09 3,012 8,575 +407
Jul13 120605 50.25 50.49 50.20 50.37 +0.06 1,076 5,486 +27
Aug13 120605 50.32 50.32 50.25 50.32 +0.07 249 924 -172
Total Volume and Open Interest 136,445 395,408 -837
Canola(WCE)
Jul12 120605 609.5 611.0 603.6 604.9 -3.0 4,870 72,917 -2,146
Nov12 120605 561.5 564.6 559.0 559.9 -1.6 8,932 123,437 +2,556
Jan13 120605 566.0 569.0 563.8 564.9 -2.0 1,322 22,866 +621
Mar13 120605 571.5 573.6 568.8 569.5 -2.0 456 10,776 +230
May13 120605 573.4 575.8 570.4 571.1 -2.3 245 7,613 +47
Total Volume and Open Interest 15,853 240,944 +1,317
Corn(CBOT)
Jul12 120605 568.00 575.75 560.50 567.50 -0.50 177,025 452,195 -7,947
Sep12 120605 527.50 531.50 514.75 516.00 -11.50 59,074 198,498 +2,315
Dec12 120605 523.00 528.00 507.50 507.75 -16.00 87,259 367,610 -7,159
Mar13 120605 534.50 538.75 519.00 519.00 -16.00 10,586 57,546 +1,243
May13 120605 541.50 546.75 527.00 527.00 -16.00 2,306 13,039 +251
Jul13 120605 550.50 554.25 534.50 535.50 -14.50 4,187 35,531 -308
Sep13 120605 539.50 540.00 524.50 525.00 -14.00 773 2,279 +264
Dec13 120605 525.00 530.00 512.00 515.00 -12.75 2,601 41,181 -168
Mar14 120605 535.25 538.25 522.75 525.75 -12.50 197 807 +73
May14 120605 532.00 544.50 532.00 532.00 -12.50 15 255 +2
Total Volume and Open Interest 344,214 1,173,255 -11,445
Wheat(CBOT)
Jul12 120605 626.25 631.00 611.75 613.25 -14.50 117,506 181,848 -12,587
Sep12 120605 644.75 647.75 629.25 630.50 -15.50 48,691 70,304 +5,958
Dec12 120605 669.25 674.00 655.00 657.00 -15.50 47,031 121,909 +5,696
Mar13 120605 692.50 695.75 677.75 679.75 -16.00 7,137 23,785 +140
May13 120605 706.50 709.25 691.75 693.50 -15.75 3,603 8,024 +1,879
Jul13 120605 712.75 715.75 696.75 699.00 -16.75 3,337 14,582 +543
Total Volume and Open Interest 227,764 428,339 +1,698
Wheat(KCBT)
Jul12 120605 653.75 656.00 637.75 638.00 -17.00 16,556 69,590 -352
Sep12 120605 669.25 671.50 653.50 653.50 -17.50 6,611 30,220 +1,005
Dec12 120605 692.25 693.50 674.50 674.50 -20.00 3,782 29,587 -432
Mar13 120605 709.00 709.00 689.50 689.50 -20.00 756 6,883 +83
May13 120605 716.50 716.50 698.50 698.50 -19.00 318 3,876 +158
Jul13 120605 723.75 723.75 706.25 707.00 -18.00 324 3,316 +70
Total Volume and Open Interest 28,353 143,903 +534
Wheat(MGE)
Jul12 120605 745.25 750.25 727.00 728.75 -13.75 1,570 13,904 -200
Sep12 120605 746.50 751.75 728.25 730.00 -13.50 1,102 11,004 +185
Dec12 120605 755.00 755.00 737.25 739.50 -12.25 947 10,807 +120
Mar13 120605 762.50 762.50 744.25 746.50 -13.00 143 2,211 +58
May13 120605 763.00 763.00 754.75 755.25 -11.25 71 249 +13
Total Volume and Open Interest 3,864 38,316 +172
Oats(CBOT)
Jul12 120605 289.25 290.50 285.75 289.00 +1.50 1,064 5,442 -609
Sep12 120605 288.00 292.50 286.25 291.75 +3.75 611 2,103 +518
Dec12 120605 283.75 286.00 278.25 283.75 -1.25 345 4,047 +221
Mar13 120605 290.75 290.75 290.75 290.75 unch 0 43 +0
Total Volume and Open Interest 2,020 11,635 +130
Rough Rice(CBOT)
Jul12 120605 13.77 13.89 13.73 13.80 +0.04 1,369 9,409 -25
Sep12 120605 14.10 14.16 14.00 14.07 +0.05 1,035 4,784 +453
Nov12 120605 14.35 14.35 14.27 14.35 +0.06 186 862 +139
Jan13 120605 14.60 14.60 14.53 14.60 +0.07 3 76 -1
Total Volume and Open Interest 2,595 15,157 +568
Live Cattle(CME)
Jun12 120605 118.080 118.150 117.100 117.135 -0.545 19,377 30,234 -5,467
Aug12 120605 120.230 120.300 119.150 119.200 -0.780 29,469 137,456 +2,462
Oct12 120605 124.635 124.850 123.650 123.700 -0.730 9,967 77,713 -406
Dec12 120605 127.750 128.000 127.050 127.150 -0.500 7,153 50,834 +851
Feb13 120605 129.550 129.800 128.935 129.100 -0.450 4,168 20,895 +1,418
Apr13 120605 131.185 131.350 130.500 130.950 -0.250 1,120 8,096 +311
Total Volume and Open Interest 71,550 327,381 -668
Feeder Cattle(CME)
Aug12 120605 158.985 159.350 158.350 159.185 +0.700 2,739 22,336 +93
Sep12 120605 160.150 160.485 159.575 160.000 +0.315 658 5,623 -56
Oct12 120605 160.935 161.435 160.735 161.000 +0.300 601 5,178 +52
Nov12 120605 162.200 162.400 161.735 162.075 +0.225 422 2,901 +46
Jan13 120605 161.900 162.100 161.450 161.600 +0.350 151 1,873 +26
Mar13 120605 162.150 162.150 162.050 162.050 +0.800 64 201 +42
Apr13 120605 162.550 162.550 162.000 162.000 +0.100 2 33 +1
Total Volume and Open Interest 4,637 38,145 +204
Lean Hogs(CME)
Jun12 120605 90.650 91.250 90.535 91.100 -0.100 10,870 19,219 -2,938
Jul12 120605 90.900 91.930 90.500 91.580 +0.530 22,339 72,076 -3,068
Aug12 120605 91.000 91.730 90.430 91.550 +0.320 13,569 52,543 +1,713
Oct12 120605 82.730 83.330 82.285 82.950 +0.120 10,326 50,358 +462
Dec12 120605 80.200 80.725 79.725 80.650 +0.300 4,463 40,924 +1,368
Feb13 120605 82.350 82.650 81.900 82.430 +0.045 1,726 14,730 +297
Apr13 120605 83.650 83.830 83.200 83.700 +0.020 1,201 9,386 +644
May13 120605 87.300 87.700 87.200 87.500 -0.100 86 424 +67
Total Volume and Open Interest 65,688 266,166 -1,003
Class III Milk(CME)
Jun12 120605 15.40 15.61 15.36 15.53 +0.14 304 4,567 -76
Jul12 120605 15.82 16.40 15.68 16.20 +0.49 386 4,273 +94
Aug12 120605 15.77 16.34 15.65 16.17 +0.51 131 3,379 +19
Sep12 120605 16.00 16.38 15.90 16.25 +0.35 87 2,961 +48
Oct12 120605 16.10 16.26 16.03 16.20 +0.17 10 2,488 +4
Total Volume and Open Interest 946 23,481 +107
Cocoa(ICE)
Jul12 120605 2090 2169 2073 2163 +69 13,556 62,444 -5,944
Sep12 120605 2095 2170 2077 2166 +68 9,980 42,647 +1,843
Dec12 120605 2108 2186 2096 2182 +66 2,496 30,921 +1,141
Mar13 120605 2125 2200 2115 2196 +64 1,404 31,576 -14
May13 120605 2150 2216 2131 2212 +64 653 11,241 +111
Jul13 120605 2193 2226 2193 2226 +64 396 4,481 +207
Sep13 120605 2205 2238 2205 2238 +61 36 1,639 +35
Total Volume and Open Interest 28,530 188,925 -2,621
Coffee "C"(ICE)
Jul12 120605 158.00 159.35 155.90 156.20 -2.25 14,783 64,448 -1,160
Sep12 120605 160.10 161.50 158.10 158.45 -2.35 9,665 43,893 +2,379
Dec12 120605 164.50 165.35 162.00 162.35 -2.35 4,002 29,653 +453
Mar13 120605 167.95 169.25 166.00 166.30 -2.35 1,362 11,228 +431
May13 120605 170.70 171.15 168.70 169.05 -2.35 414 3,989 -39
Jul13 120605 173.45 173.45 171.35 171.70 -2.35 279 3,068 +63
Total Volume and Open Interest 30,647 157,522 +2,122
Orange Juice(ICE)
Jul12 120605 110.80 116.55 110.80 114.80 +3.30 2,321 15,096 +43
Sep12 120605 113.80 118.25 113.80 116.65 +3.10 1,660 5,510 +1,427
Nov12 120605 118.80 119.05 118.15 118.15 +3.05 39 4,262 +4
Jan13 120605 120.55 120.55 119.60 119.60 +2.55 4 723 +1
Mar13 120605 122.50 122.50 122.00 122.00 +2.45 3 1,090 +0
May13 120605 124.00 124.00 124.00 124.00 +2.10 0 52 +0
Total Volume and Open Interest 4,027 26,745 +1,475
Sugar #11(ICE)
Jul12 120605 18.94 19.19 18.90 19.06 +0.16 62,550 306,955 +934
Oct12 120605 19.35 19.54 19.29 19.37 +0.08 36,373 210,487 +6,984
Mar13 120605 20.45 20.55 20.32 20.35 -0.01 19,788 112,658 +1,212
May13 120605 20.47 20.66 20.47 20.49 -0.03 8,557 39,600 +2,563
Jul13 120605 20.55 20.76 20.55 20.62 -0.01 8,008 42,841 +655
Oct13 120605 20.80 20.91 20.74 20.81 -0.01 2,063 27,857 -338
Mar14 120605 21.12 21.21 21.06 21.11 -0.03 1,108 21,220 +69
May14 120605 21.09 21.09 21.01 21.05 -0.03 241 5,309 +31
Total Volume and Open Interest 139,940 777,788 +12,738
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 120605 68.46 69.85 66.79 66.89 -1.64 19,847 86,328 +686
Oct12 120605 67.78 67.78 65.00 65.36 -2.42 23 237 +0
Dec12 120605 67.10 67.69 65.26 65.36 -1.70 16,158 98,549 +3,005
Mar13 120605 69.00 69.82 67.43 67.54 -1.73 2,556 9,636 +1,031
May13 120605 70.61 71.13 68.70 68.83 -1.98 680 3,040 +293
Jul13 120605 72.13 72.49 69.95 70.05 -2.30 94 4,113 +11
Total Volume and Open Interest 39,394 202,864 +5,043
Lumber(CME)
Jul12 120605 281.6 282.1 279.1 279.7 -2.7 1,071 4,036 -225
Sep12 120605 279.4 280.0 276.9 278.5 -1.5 870 3,268 -10
Nov12 120605 276.8 277.2 275.6 275.8 -2.2 54 1,050 +6
Jan13 120605 282.8 283.9 282.8 283.9 -0.9 3 228 +0
Total Volume and Open Interest 1,998 8,688 -229
Crude Oil(NYM)
Jul12 120605 84.14 84.92 83.31 84.29 +0.31 407,579 279,773 -10,469
Aug12 120605 84.41 85.20 83.61 84.57 +0.30 78,512 121,125 +8,089
Sep12 120605 84.66 85.47 83.92 84.83 +0.27 46,920 102,753 +2,698
Oct12 120605 85.60 85.76 84.19 85.08 +0.24 22,866 58,623 +4,372
Nov12 120605 85.72 85.96 84.42 85.31 +0.22 11,164 43,717 +1,063
Dec12 120605 85.43 86.22 84.64 85.53 +0.20 64,361 171,802 -853
Jan13 120605 85.56 86.39 84.89 85.72 +0.17 10,404 53,062 +716
Feb13 120605 86.35 86.49 85.31 85.83 +0.13 4,877 26,254 -365
Mar13 120605 86.63 86.63 85.59 85.89 +0.08 6,921 33,966 -149
Apr13 120605 85.89 85.89 85.89 85.89 +0.04 5,757 17,517 -684
May13 120605 85.78 85.89 85.65 85.89 unch 3,032 16,649 -525
Jun13 120605 85.64 86.74 85.30 85.87 -0.04 16,387 76,915 -1,378
Jul13 120605 85.83 85.83 85.83 85.83 -0.05 1,447 18,983 +132
Aug13 120605 85.74 85.74 85.74 85.74 -0.07 336 11,393 +4
Sep13 120605 85.67 85.67 85.67 85.67 -0.09 1,084 23,485 -319
Oct13 120605 85.61 85.61 85.61 85.61 -0.11 532 12,285 +4
Total Volume and Open Interest 734,370 1,444,323 -1,873
e-miNY Crude Oil(NYM)
Jun12 120521 91.350 92.600 90.825 92.575 +1.100 6,953 1,957 +42
Jul12 120605 84.050 84.950 83.325 84.300 +0.325 13,925 3,197 +67
Aug12 120605 84.425 85.175 83.750 84.575 +0.300 349 410 +36
Sep12 120605 84.825 85.500 84.000 84.825 +0.275 107 116 +5
Oct12 120605 84.925 85.075 84.900 85.075 +0.225 16 28 +6
Nov12 120605 84.850 85.300 84.850 85.300 +0.200 5 10 +3
Dec12 120605 84.800 85.525 84.800 85.525 +0.200 8 275 -2
Jan13 120605 85.725 85.725 85.725 85.725 +0.175 1 12 +1
Feb13 120605 85.825 85.825 85.825 85.825 +0.125 0 75 +0
Mar13 120605 85.900 85.900 85.900 85.900 +0.100      
Total Volume and Open Interest 14,411 4,311 +116
Heating Oil(NYM)
Jul12 120605 262.70 264.43 260.56 263.36 +0.67 77,637 104,568 -1,310
Aug12 120605 263.51 265.16 261.44 264.04 +0.48 25,763 47,629 +886
Sep12 120605 264.73 266.39 263.33 265.04 +0.26 15,768 39,279 -349
Oct12 120605 265.87 266.95 264.37 266.23 +0.06 8,739 17,153 +1,107
Nov12 120605 267.51 268.01 265.83 267.47 -0.09 4,543 13,693 +458
Dec12 120605 269.73 269.87 266.78 268.62 -0.19 15,295 43,247 -189
Jan13 120605 269.98 270.16 268.31 269.78 -0.25 3,806 13,067 +551
Feb13 120605 269.19 270.64 269.19 270.12 -0.28 2,063 4,317 +180
Mar13 120605 269.95 270.23 269.25 269.93 -0.33 2,247 10,225 -25
Apr13 120605 269.56 269.65 267.80 269.15 -0.41 2,002 15,231 -418
May13 120605 271.15 272.80 271.15 272.30 -0.51 1,193 5,883 +343
Jun13 120605 270.50 271.90 270.50 271.65 -0.51 747 1,589 +187
Total Volume and Open Interest 161,092 318,340 +1,934
Gasoline(NYMEX)
Jul12 120605 267.07 269.11 264.41 268.47 +1.40 69,628 102,643 -2,092
Aug12 120605 260.35 262.21 258.30 261.41 +0.93 39,455 46,382 -2,181
Sep12 120605 254.21 256.88 253.17 255.93 +0.74 23,105 41,354 -1,108
Oct12 120605 237.96 241.22 237.92 240.45 +0.43 9,827 24,008 +1,009
Nov12 120605 235.43 237.53 234.91 237.18 +0.28 5,349 11,676 +149
Dec12 120605 236.83 237.40 233.25 235.71 +0.19 7,294 28,230 +213
Jan13 120605 235.15 235.59 235.10 235.45 +0.17 1,612 9,100 +50
Feb13 120605 236.03 236.49 235.75 236.49 +0.10 763 3,797 +62
Mar13 120605 237.62 238.33 237.51 238.33 +0.10 491 3,111 -72
Apr13 120605 251.75 252.23 251.75 252.23 +0.18 467 4,590 +46
Total Volume and Open Interest 158,856 282,158 -3,903
e-miNY RBOB Gasoline(NYM)
Jul12 120605 268.50 268.50 268.47 268.50 +1.40      
Aug12 120605 261.40 261.41 261.40 261.40 +0.90      
Sep12 120605 255.90 255.93 255.90 255.90 +0.70      
Oct12 120605 240.50 240.50 240.45 240.50 +0.50      
Total Volume and Open Interest      
Natural Gas(NYM)
Jul12 120605 2.429 2.477 2.383 2.446 +0.031 149,923 265,179 +2,935
Aug12 120605 2.485 2.523 2.433 2.496 +0.029 41,950 113,211 +1,430
Sep12 120605 2.526 2.565 2.478 2.540 +0.028 44,073 170,572 +1,462
Oct12 120605 2.615 2.651 2.566 2.628 +0.027 45,656 147,779 -788
Nov12 120605 2.869 2.890 2.810 2.872 +0.026 16,689 84,036 -2,093
Dec12 120605 3.165 3.183 3.109 3.166 +0.022 13,624 50,122 -520
Jan13 120605 3.304 3.331 3.256 3.314 +0.021 17,840 86,135 -648
Feb13 120605 3.284 3.347 3.279 3.332 +0.019 3,993 24,174 -116
Mar13 120605 3.264 3.326 3.256 3.311 +0.019 4,382 38,557 +3
Apr13 120605 3.270 3.313 3.244 3.297 +0.017 7,221 60,449 +806
May13 120605 3.343 3.346 3.294 3.331 +0.015 938 15,149 -26
Jun13 120605 3.361 3.390 3.342 3.375 +0.014 1,811 6,722 -696
Jul13 120605 3.390 3.436 3.373 3.423 +0.014 1,035 8,397 +40
Aug13 120605 3.451 3.453 3.397 3.440 +0.014 544 7,418 +132
Sep13 120605 3.444 3.457 3.397 3.442 +0.013 674 6,432 +44
Oct13 120605 3.474 3.499 3.436 3.481 +0.011 1,228 29,194 +104
Total Volume and Open Interest 353,518 1,215,380 +2,528
Brent Crude Oil(ICE)
Jul12 120605 99.16 99.63 97.68 98.84 -0.01 324,332 224,334 -3,544
Aug12 120605 98.65 99.13 97.23 98.36 -0.01 153,133 186,552 -1,402
Sep12 120605 98.38 98.78 96.91 98.05 +0.01 94,130 134,703 +2,418
Oct12 120605 98.06 98.39 96.60 97.66 unch 57,212 110,252 -746
Nov12 120605 97.91 98.19 96.39 97.43 -0.02 29,661 54,282 +406
Dec12 120605 97.66 98.03 96.23 97.21 -0.05 92,116 132,200 +7,603
Jan13 120605 97.49 97.87 96.13 97.02 -0.07 11,115 22,729 -129
Feb13 120605 97.26 97.26 96.01 96.83 -0.08 6,423 16,818 -151
Mar13 120605 97.50 97.53 95.88 96.66 -0.09 8,519 25,285 +136
Apr13 120605 96.48 96.48 96.48 96.48 -0.11 2,561 10,412 +26
May13 120605 96.28 96.28 96.28 96.28 -0.12 2,324 10,770 -214
Jun13 120605 96.41 96.51 95.62 96.05 -0.14 13,926 49,272 +350
Jul13 120605 95.85 95.85 95.85 95.85 -0.16 1,321 8,145 +255
Aug13 120605 95.62 95.62 95.62 95.62 -0.17 918 8,003 +245
Total Volume and Open Interest 861,515 1,242,940 +7,895
Gas Oil(ICE)
Jun12 120605 852.00 853.75 841.50 848.00 +5.00 55,045 80,717 -8,248
Jul12 120605 845.75 849.00 836.50 843.50 +5.00 129,150 114,144 +1,425
Aug12 120605 845.00 847.50 835.00 842.00 +4.75 48,261 62,589 +2,516
Sep12 120605 844.25 847.50 835.00 841.75 +4.00 24,758 61,564 +812
Oct12 120605 848.00 848.00 837.50 841.75 +3.25 16,023 38,607 +979
Nov12 120605 847.75 848.25 836.00 841.75 +3.00 7,295 17,485 +266
Dec12 120605 848.25 848.25 836.00 841.50 +2.75 26,286 58,931 +3,251
Jan13 120605 849.25 849.25 836.75 842.00 +2.25 3,484 21,934 -364
Feb13 120605 845.00 845.00 842.00 842.25 +2.00 1,856 11,416 +321
Mar13 120605 840.50 842.75 840.50 842.25 +1.75 1,866 14,116 +315
Total Volume and Open Interest 322,807 578,468 +4,624
Ethanol(CBOT)
Jun12 120605 2.004 2.004 2.003 2.003 -0.007 73 55 -84
Jul12 120605 2.034 2.044 2.018 2.031 -0.003 637 1,604 -19
Aug12 120605 2.028 2.034 2.010 2.021 -0.007 510 2,275 +71
Sep12 120605 1.996 1.999 1.968 1.975 -0.015 243 1,500 -6
Oct12 120605 1.940 1.940 1.917 1.924 -0.021 236 1,559 -36
Nov12 120605 1.917 1.925 1.890 1.898 -0.023 214 1,815 +71
Dec12 120605 1.915 1.923 1.895 1.898 -0.022 276 1,266 +53
Jan13 120605 1.924 1.931 1.899 1.902 -0.026 150 1,360 +85
Total Volume and Open Interest 2,488 12,769 +199
WTI Crude Oil(ICE)
Jul12 120605 84.40 84.92 83.32 84.29 +0.31 76,670 61,104 -1,275
Aug12 120605 84.87 85.17 83.65 84.57 +0.30 14,452 43,752 -374
Sep12 120605 85.19 85.19 83.97 84.83 +0.27 11,569 31,316 +315
Oct12 120605 85.70 85.70 84.19 85.08 +0.24 6,741 15,069 +776
Nov12 120605 84.86 85.31 84.86 85.31 +0.22 4,023 14,951 +285
Dec12 120605 85.96 85.96 84.71 85.53 +0.20 23,169 84,805 +3,192
Jan13 120605 85.67 85.95 85.55 85.72 +0.17 2,327 14,758 +489
Feb13 120605 85.82 85.83 85.75 85.83 +0.13 1,090 7,497 +69
Mar13 120605 85.93 85.93 85.80 85.89 +0.08 1,171 5,754 +119
Apr13 120605 85.89 85.89 85.89 85.89 +0.04 835 2,815 -7
May13 120605 85.89 85.89 85.89 85.89 unch 466 2,205 +15
Jun13 120605 86.02 86.02 85.65 85.87 -0.04 3,082 21,654 -337
Jul13 120605 85.83 85.83 85.83 85.83 -0.05 154 1,525 +71
Aug13 120605 85.74 85.74 85.74 85.74 -0.07 102 2,577 +51
Sep13 120605 85.67 85.67 85.67 85.67 -0.09 56 5,893 -6
Oct13 120605 85.61 85.61 85.61 85.61 -0.11 13 1,132 +0
Total Volume and Open Interest 152,999 439,959 +3,834
US Dollar Index(ICE)
Jun12 120605 82.495 83.035 82.400 82.912 +0.252 57,677 75,674 +823
Sep12 120605 82.880 83.445 82.765 83.312 +0.253 699 1,552 +49
Dec12 120605 83.732 83.732 83.732 83.732 +0.262 0 2 +0
Total Volume and Open Interest 58,376 77,228 +872
Australian Dollar(CME)
Jun12 120605 97.09 97.92 96.99 97.31 +0.19 225,476 153,666 +6,726
Sep12 120605 96.36 97.18 96.27 96.59 +0.16 4,938 4,307 +2,637
Dec12 120605 95.94 95.94 95.88 95.94 +0.06 1 64 +1
Total Volume and Open Interest 230,415 158,041 +9,364
British Pound(CME)
Jun12 120605 153.81 154.07 153.20 153.68 -0.14 175,818 178,141 +799
Sep12 120605 153.74 153.98 153.19 153.63 -0.14 5,781 6,252 +4,579
Dec12 120605 153.45 153.76 153.45 153.64 -0.12 2 75 +0
Total Volume and Open Interest 181,601 184,474 +5,378
Canadian Dollar(CME)
Jun12 120605 96.17 96.48 95.88 96.25 +0.11 166,703 116,727 -4,008
Sep12 120605 96.01 96.30 95.74 96.07 +0.10 5,416 8,855 +3,829
Dec12 120605 95.97 96.06 95.79 95.93 +0.09 211 5,232 +57
Mar13 120605 95.92 95.92 95.73 95.79 +0.06 45 599 +3
Total Volume and Open Interest 172,392 131,711 -115
Japanese Yen(CME)
Jun12 120605 127.66 128.05 126.63 127.04 -0.63 182,346 156,415 +4,930
Sep12 120605 127.80 128.21 126.79 127.19 -0.65 7,355 5,888 +2,461
Dec12 120605 127.41 128.08 127.41 127.41 -0.67 29 151 +10
Total Volume and Open Interest 189,739 162,479 +7,403
Swiss Franc(CME)
Jun12 120605 104.04 104.43 103.36 103.64 -0.39 76,159 69,387 -2,616
Sep12 120605 104.35 104.61 103.67 103.89 -0.39 446 922 +155
Dec12 120605 104.21 104.61 104.21 104.21 -0.40 0 4 +0
Total Volume and Open Interest 76,605 70,316 -2,461
EuroFX(CME)
Jun12 120605 124.95 125.43 124.10 124.46 -0.47 458,185 381,082 -7,832
Sep12 120605 125.06 125.55 124.23 124.57 -0.49 9,223 11,795 +4,398
Dec12 120605 125.59 125.78 124.57 124.75 -0.49 123 373 +44
Total Volume and Open Interest 467,537 393,283 -3,391
Mexican Peso(CME)
Jun12 120605 702.8 704.8 699.2 701.5 unch 93,194 132,399 -3,575
Jul12 120605 699.5 699.5 699.5 699.5 unch      
Total Volume and Open Interest 99,115 187,654 -189
Brazilian Real(CME)
Jul12 120605 490.10 493.20 483.70 492.60 +7.10 273 2,306 +245
Aug12 120605 487.50 490.60 481.15 490.05 +7.15 16 10 +10
Sep12 120605 480.30 487.50 480.25 487.50 +7.20 283 3,615 +247
Oct12 120605 484.55 484.55 477.35 484.55 +7.20      
Total Volume and Open Interest 572 19,494 +502
30-Year T-Bonds(CBOT)
Jun12 120605 151~310 152~080 150~250 151~070 -0~210 53,801 49,831 -9,949
Sep12 120605 151~140 151~240 150~080 150~210 -0~220 776,629 670,913 -9,173
Dec12 120605 152~070 152~110 151~100 151~220 -0~210 338 1,864 +131
Total Volume and Open Interest 830,768 722,608 -18,991
10-Year T-Notes(CBOT)
Jun12 120605 135~035 135~050 134~200 134~255 -0~065 174,099 99,492 -44,017
Sep12 120605 134~035 134~090 133~225 133~300 -0~050 1,723,930 1,853,991 -15,467
Dec12 120605 133~010 133~060 133~010 133~010 -0~050 0 3 +0
Total Volume and Open Interest 1,898,029 1,953,486 -59,484
5-Year T-Notes(CBOT)
Jun12 120605 124~039 124~056 124~024 124~045 +0~006 99,775 109,925 -22,584
Sep12 120605 124~016 124~032 123~126 124~021 +0~008 752,344 1,129,609 -37,624
Dec12 120605 123~045 123~045 123~037 123~045 +0~008      
Total Volume and Open Interest 852,119 1,239,534 -60,208
2 Year T-Notes(CBOT)
Jun12 120605 110~033 110~037 110~033 110~035 +0~001 33,526 115,788 -8,744
Sep12 120605 110~030 110~033 110~028 110~032 +0~002 314,205 864,308 -2,648
Dec12 120605 109~098 109~098 109~096 109~098 +0~002      
Total Volume and Open Interest 347,731 980,096 -11,392
Eurodollars(CME)
Jun12 120605 99.520 99.525 99.520 99.522 +0.003 217,399 925,270 -19,274
Sep12 120605 99.430 99.445 99.430 99.440 +0.010 303,164 923,284 +8,641
Dec12 120605 99.375 99.395 99.375 99.390 +0.015 249,586 946,523 +96
Mar13 120605 99.365 99.385 99.355 99.380 +0.025 241,181 667,280 -8,723
Jun13 120605 99.350 99.380 99.345 99.370 +0.025 279,963 729,050 +23,268
Sep13 120605 99.340 99.370 99.335 99.365 +0.025 245,452 615,492 -12,514
Dec13 120605 99.325 99.355 99.315 99.350 +0.025 205,919 619,178 +3,212
Mar14 120605 99.305 99.340 99.295 99.335 +0.025 202,245 643,178 +10,269
Jun14 120605 99.260 99.290 99.245 99.285 +0.025 169,973 495,254 +1,233
Sep14 120605 99.195 99.225 99.170 99.220 +0.025 198,836 324,752 +1,951
Dec14 120605 99.095 99.130 99.070 99.125 +0.025 185,459 326,454 -12,447
Mar15 120605 99.010 99.040 98.970 99.035 +0.025 163,935 283,835 -3,124
Jun15 120605 0.596 0.616 0.546 0.611 +0.020 125,159 265,179 +238
Sep15 120605 0.466 0.491 0.416 0.481 +0.015 109,482 190,479 -504
Dec15 120605 0.326 0.351 0.276 0.341 +0.010 107,569 146,510 -10,378
Mar16 120605 0.211 0.231 0.156 0.221 +0.010 87,562 89,769 -4,277
Jun16 120605 0.076 0.096 0.021 0.086 +0.005 58,106 99,114 -6,189
Sep16 120605 6.505 6.520 6.445 6.510 +0.005 51,734 76,016 -4,228
Total Volume and Open Interest 3,359,067 8,622,985 -35,260
30 Day Federal Funds(CBOT)
Jun12 120605 99.842 99.842 99.842 99.842 unch 1,166 44,992 -374
Jul12 120605 99.840 99.845 99.840 99.840 unch 3,855 51,366 +1,394
Aug12 120605 99.840 99.845 99.835 99.840 unch 3,829 44,827 +474
Sep12 120605 99.840 99.840 99.835 99.840 unch 8,730 38,428 +1,970
Oct12 120605 99.840 99.840 99.835 99.840 unch 2,750 51,619 -1,536
Nov12 120605 99.840 99.840 99.835 99.840 unch 2,473 31,202 +312
Total Volume and Open Interest 43,388 495,981 -1,712
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Jun12 120605 99.670 99.670 99.670 99.670 unch 0 263 +0
Sep12 120605 99.673 99.673 99.673 99.673 unch      
Dec12 120605 99.670 99.670 99.670 99.670 unch      
Mar13 120605 99.670 99.670 99.670 99.670 unch      
Jun13 120605 99.665 99.665 99.665 99.665 unch      
Sep13 120605 99.665 99.665 99.665 99.665 unch      
Dec13 120605 99.670 99.670 99.670 99.670 unch      
Mar14 120605 99.670 99.670 99.670 99.670 unch      
Jun14 120605 99.530 99.530 99.530 99.530 unch      
Sep14 120605 99.390 99.390 99.390 99.390 unch      
Total Volume and Open Interest 0 263 +0
3-Mth Euro-Yen(SGX)
Jun12 120605 99.67 99.67 99.67 99.67 unch 0 2,542 +0
Sep12 120605 99.66 99.67 99.66 99.67 unch 0 697 +0
Dec12 120605 99.67 99.67 99.67 99.67 unch 0 519 +0
Mar13 120605 99.67 99.67 99.67 99.67 unch 0 181 +0
Jun13 120605 99.67 99.67 99.67 99.67 unch 0 206 +0
Sep13 120605 99.67 99.67 99.67 99.67 unch 0 305 +0
Dec13 120605 99.67 99.67 99.67 99.67 unch 0 384 +0
Mar14 120605 99.67 99.67 99.67 99.67 unch 0 344 +0
Total Volume and Open Interest 0 5,178 +0
Japanese Gov't Bonds(SGX)
Jun12 120605 143.74 143.75 143.40 143.51 -0.28 7,098 24,007 +93
Sep12 120605 143.60 143.60 143.24 143.34 -0.30 1,690 1,524 +911
Dec12 120605 142.21 142.21 142.21 142.21 -0.30 1 5 +1
Total Volume and Open Interest 8,789 25,536 +1,005
Euro-Bund(EUREX)
Jun12 120605 145.69 146.34 145.59 145.76 -0.02 1,385,858 631,674 -153,547
Sep12 120605 144.72 145.43 144.67 144.86 +0.01 389,561 415,279 +158,528
Dec12 120605 143.77 144.18 143.68 143.78 +0.41 0 16 +0
Total Volume and Open Interest 1,775,419 1,046,969 +4,981
Euro-Bobl(EUREX)
Jun12 120605 126.78 127.02 126.71 126.77 -0.08 836,800 492,975 -89,692
Sep12 120605 127.35 127.59 127.21 127.28 -0.11 290,037 298,126 +108,267
Dec12 120605 126.72 126.72 126.72 126.72 -0.08      
Total Volume and Open Interest 1,126,837 791,101 +18,575
3-Mth Euribor(EUREX)
Jun12 120605 99.375 99.375 99.365 99.375 -0.005 0 1,879 +0
Sep12 120605 99.445 99.450 99.445 99.450 unch 0 1,959 +0
Dec12 120605 99.450 99.460 99.450 99.460 unch 0 932 +0
Total Volume and Open Interest 1,630 6,622 +200
Long Gilt(LIFFE)
Jun12 120605 122~02 122~02 122~02 122~02 unch 26,803 27,248 +397
Sep12 120605 120~31 120~31 120~31 120~31 unch 182,624 307,833 +1,769
Total Volume and Open Interest 209,427 335,081 +2,166
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 120605 99.375 99.380 99.365 99.375 -0.005 39,068 533,882 -6,252
Sep12 120605 99.440 99.455 99.440 99.450 unch 51,852 512,536 +15,587
Dec12 120605 99.455 99.470 99.450 99.460 unch 34,832 468,813 +3,600
Total Volume and Open Interest 343,407 3,527,880 +15,316
3-Mth Aus T-Bills(SFE)
Jun12 120605 96.76 96.78 96.58 96.59 -0.18 53,693 116,754 -2,450
Sep12 120605 97.31 97.32 97.07 97.10 -0.22 57,049 216,080 +5,293
Dec12 120605 97.45 97.47 97.22 97.24 -0.22 36,633 178,610 +5,636
Mar13 120605 97.40 97.41 97.15 97.18 -0.22 9,169 101,703 +2,090
Jun13 120605 97.27 97.27 97.04 97.07 -0.21 6,630 72,438 +445
Sep13 120605 97.13 97.13 96.92 96.95 -0.21 3,130 54,866 +390
Dec13 120605 97.05 97.05 96.83 96.85 -0.21 1,346 36,599 +712
Mar14 120605 96.94 96.94 96.76 96.77 -0.22 846 25,808 +279
Jun14 120605 96.82 96.82 96.67 96.69 -0.22 358 4,776 +212
Sep14 120605 96.71 96.73 96.59 96.61 -0.21 26 982 -26
Total Volume and Open Interest 168,913 809,046 +12,531
10-Year Aus T-Bonds(SFE)
Jun12 120605 97.29 97.30 97.10 97.12 -0.17 76,330 398,374 +608
Sep12 120605 97.19 97.22 97.07 97.07 -0.19 174 220 +174
Total Volume and Open Interest 76,504 398,594 +782
3-Year Aus T-Bonds(SFE)
Jun12 120605 98.03 98.05 97.75 97.81 -0.23 165,818 526,402 -9,220
Sep12 120605 97.91 97.92 97.85 97.85 -0.23 300 339 +300
Total Volume and Open Interest 166,118 526,741 -8,920
Gold(CMX)
Jun12 120605 1619.3 1622.7 1612.9 1615.2 +3.0 2,820 2,903 -2,971
Aug12 120605 1619.9 1624.8 1612.5 1616.9 +3.0 307,040 238,185 +9,904
Oct12 120605 1624.4 1626.9 1616.6 1619.1 +3.0 5,781 15,494 +2,714
Dec12 120605 1625.2 1628.6 1619.0 1621.4 +3.0 4,932 71,941 -34
Feb13 120605 1623.1 1628.2 1622.6 1623.5 +3.0 1,103 20,673 +228
Apr13 120605 1627.6 1629.4 1625.5 1625.5 +2.9 715 13,186 +34
Jun13 120605 1627.7 1627.7 1627.7 1627.7 +2.9 1,688 15,023 -542
Aug13 120605 1633.1 1633.1 1630.0 1630.0 +2.9 1,001 1,386 -895
Oct13 120605 1632.5 1632.5 1632.5 1632.5 +2.8 502 447 -498
Dec13 120605 1635.1 1635.1 1635.1 1635.1 +2.7 634 8,959 -20
Feb14 120605 1637.8 1637.8 1637.8 1637.8 +2.7 0 6 +0
Apr14 120605 1640.5 1640.5 1640.5 1640.5 +2.6 1 1 +1
Total Volume and Open Interest 328,150 429,088 +8,301
Silver(CMX)
Jul12 120605 2822.0 2854.5 2808.0 2840.5 +39.8 65,094 56,360 -2,257
Sep12 120605 2825.5 2860.0 2814.0 2846.3 +40.1 4,952 13,428 +34
Dec12 120605 2833.5 2864.0 2828.5 2853.0 +40.5 3,084 18,193 -238
Mar13 120605 2852.0 2855.7 2840.0 2855.7 +40.5 360 3,344 +247
May13 120605 2857.2 2857.2 2857.2 2857.2 +40.4 202 2,119 +130
Jul13 120605 2858.6 2858.6 2858.6 2858.6 +40.4 0 3,061 +0
Sep13 120605 2858.6 2858.6 2858.6 2858.6 +40.4 0 1,750 +0
Total Volume and Open Interest 73,772 115,991 -2,111
Platinum(NYMEX)
Jul12 120605 1428.8 1448.8 1428.8 1440.5 +13.2 14,178 41,010 -694
Oct12 120605 1440.1 1453.2 1440.1 1445.3 +13.3 1,591 8,164 +1,239
Jan13 120605 1447.8 1448.3 1446.8 1448.3 +13.1 35 491 +13
Apr13 120605 1451.8 1451.8 1451.8 1451.8 +13.1 0 22 +0
Total Volume and Open Interest 15,804 49,687 +555
Palladium(NYMEX)
Jun12 120605 612.45 620.65 612.05 618.05 +5.80 47 207 -85
Sep12 120605 613.00 626.15 611.30 619.80 +5.90 5,319 22,461 -228
Dec12 120605 615.00 627.00 615.00 620.90 +5.85 17 155 +13
Total Volume and Open Interest 5,384 22,838 -299
Copper(CMX)
Jul12 120605 332.85 335.15 327.80 328.90 -1.80 88,401 81,294 -2,884
Sep12 120605 333.75 335.95 329.00 329.85 -1.80 15,486 31,551 +531
Dec12 120605 334.45 336.55 331.00 331.00 -1.85 3,495 23,216 -64
Mar13 120605 332.30 332.50 331.85 332.00 -1.80 882 6,821 +301
May13 120605 332.50 332.50 332.50 332.50 -1.80 127 982 +43
Total Volume and Open Interest 108,983 154,951 -2,065
DJIA Index(CBOT)
Jun12 120605 12070 12126 12034 12126 +63 146 19,460 +6
Sep12 120605 12043 12051 12043 12051 +63 8 26 +5
Dec12 120605 11976 11976 11913 11976 +63 0 1 +0
Mar13 120605 11909 11909 11846 11909 +63      
Total Volume and Open Interest 154 19,487 +11
E-mini DJIA Index(CBOT)
Jun12 120605 12064 12134 12034 12126 +63 248,257 96,534 -3,418
Sep12 120605 12050 12058 11961 12051 +63 3,269 6,161 +2,621
Dec12 120605 12000 12000 11976 11976 +63 2 23 +1
Mar13 120605 11909 11909 11909 11909 +63 0 1 +0
Total Volume and Open Interest 251,528 102,719 -796
S & P 500(CME)
Jun12 120605 1272.50 1286.50 1267.50 1285.10 +12.10 25,855 259,396 +1,102
Sep12 120605 1266.00 1279.70 1266.00 1278.40 +12.10 5,929 14,734 +5,566
Dec12 120605 1272.00 1273.10 1270.10 1272.00 +12.10 168 7,591 +8
Mar13 120605 1265.60 1266.70 1263.70 1265.60 +12.10 0 150 +0
Total Volume and Open Interest 31,987 281,900 +6,691
S & P 500 E-Mini(Globex)
Jun12 120605 1273.25 1286.75 1267.50 1285.00 +12.00 3,278,646 3,008,101 +46,359
Sep12 120605 1266.00 1280.00 1260.75 1278.50 +12.25 50,952 122,063 +32,590
Total Volume and Open Interest 3,330,852 3,137,655 +79,773
NASDAQ 100(CME)
Jun12 120605 2471.30 2492.00 2459.50 2488.80 +19.80 412 22,766 -38
Sep12 120605 2462.50 2485.00 2462.50 2482.80 +19.80 2 83 +0
Dec12 120605 2475.50 2475.50 2455.80 2475.50 +19.70      
Total Volume and Open Interest 414 22,849 -38
NASDAQ 100 E-Mini(Globex)
Jun12 120605 2471.80 2492.00 2459.50 2488.80 +19.80 362,792 389,600 +2,559
Sep12 120605 2464.50 2487.30 2454.00 2482.80 +19.80 1,985 2,518 +1,098
Total Volume and Open Interest 364,779 392,139 +3,657
S & P Midcap 400(CME)
Jun12 120605 903.20 903.20 903.20 903.20 +16.20 3 2,828 -1
Sep12 120605 900.10 900.10 900.10 900.10 +15.90      
Dec12 120605 898.10 898.10 898.10 898.10 +15.90      
Total Volume and Open Interest 3 2,828 -1
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun12 120605 8260 8475 8260 8455 +120 9,147 34,384 -337
Sep12 120605 8335 8490 8335 8470 +120 671 904 +485
Total Volume and Open Interest 9,818 35,288 +148
Nikkei 225(SGX)
Jun12 120605 8290 8420 8275 8400 +105 106,845 240,964 -4,085
Sep12 120605 8275 8410 8270 8390 +100 5,501 24,230 +3,585
Dec12 120605 8330 8330 8330 8330 +105 0 5,907 +0
Total Volume and Open Interest 112,434 277,598 -486
CAC 40(EURONEXT)
Jun12 120605 2961.0 2990.0 2945.0 2972.0 +28.5 93,836 361,032 +26,952
Jul12 120605 2957.5 2977.0 2939.0 2961.0 +27.5 853 12,033 +182
Aug12 120605 2962.0 2962.0 2962.0 2962.0 +28.5      
Total Volume and Open Interest 94,693 373,257 +27,138
Hang Seng Index(HKFE)
Jun12 120605 18068 18210 18014 18109 +165 87,549 117,428 -174
Jul12 120605 18083 18205 18022 18110 +165 1,052 936 +641
Total Volume and Open Interest 89,238 121,899 +346
DAX(EUREX)
Jun12 120605 6011.5 6027.0 5913.0 5966.5 -13.0 254,928 193,858 -1,153
Sep12 120605 6010.0 6029.5 5917.5 5970.5 -12.5 9,092 19,367 +7,318
Dec12 120605 6019.5 6033.5 5924.0 5974.0 -13.0 669 2,082 +34
Total Volume and Open Interest 264,689 215,307 +6,199
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 120605 3991.0 4057.0 3989.0 4054.0 +57.0 35,154 224,294 -17
Sep12 120605 3966.0 4013.0 3966.0 4012.0 +57.0 291 4,489 +186
Dec12 120605 4004.0 4004.0 4004.0 4004.0 +57.0 150 3,690 +136
Total Volume and Open Interest 35,661 234,060 +370
GSCI(CME)
Jun12 120605 586.50 586.75 583.60 583.60 -0.90 439 8,426 -211
Jul12 120605 584.40 584.50 581.25 581.25 -0.75 148 411 +97
Aug12 120605 582.40 584.40 581.50 581.50 -0.50      
Total Volume and Open Interest 587 8,837 -114
Reuters CCI(ICE)
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Newsflash

Amid explosive interest in China, MRCI will now update charts of the Shanghai and Shenzen stock indices daily! http://www.mrci.com/client/hilite/hl001.php