Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Wed June 06, 2012
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul12 120606 1353.50 1392.00 1352.75 1386.25 +36.75 76,619 230,453 -4,293
Aug12 120606 1332.25 1369.75 1332.25 1366.25 +33.75 6,583 48,523 +969
Sep12 120606 1302.00 1332.75 1302.00 1328.75 +26.25 2,628 23,868 +256
Nov12 120606 1276.75 1306.50 1275.50 1299.25 +22.25 48,474 252,046 +3,725
Jan13 120606 1282.00 1306.00 1279.50 1300.75 +21.25 4,068 54,002 +1,058
Mar13 120606 1264.25 1285.00 1262.00 1280.75 +18.75 3,427 63,651 -114
May13 120606 1253.00 1270.00 1250.50 1265.50 +15.00 2,966 37,388 +699
Jul13 120606 1258.00 1271.25 1253.00 1266.50 +13.50 3,241 34,315 +350
Aug13 120606 1256.00 1256.00 1247.00 1256.00 +9.00 22 184 +9
Sep13 120606 1208.25 1216.75 1207.75 1216.75 +9.00 19 274 +5
Nov13 120606 1172.25 1185.25 1170.25 1182.75 +10.00 854 18,157 +348
Jan14 120606 1183.50 1189.75 1179.25 1189.75 +10.50 0 160 +0
Mar14 120606 1186.00 1186.00 1176.00 1186.00 +10.00 0 3 +0
May14 120606 1186.00 1186.00 1176.00 1186.00 +10.00      
Total Volume and Open Interest 148,901 763,614 +3,012
Soybean Meal(CBOT)
Jul12 120606 401.30 416.50 399.90 414.60 +14.60 34,704 104,195 -1,644
Aug12 120606 390.70 405.00 390.40 403.10 +12.40 3,419 20,745 +294
Sep12 120606 379.30 391.30 379.00 388.90 +10.20 1,338 18,534 +442
Oct12 120606 370.80 379.60 370.00 377.20 +7.10 784 13,570 +142
Dec12 120606 366.80 377.00 366.70 373.60 +6.90 12,153 48,828 +3,930
Jan13 120606 365.20 371.50 363.60 370.50 +6.90 516 6,172 +295
Mar13 120606 353.70 360.00 353.70 359.30 +5.60 296 8,660 -42
May13 120606 348.70 353.00 347.70 351.80 +3.50 206 6,666 -9
Jul13 120606 350.30 352.50 347.50 351.30 +3.20 278 6,217 +31
Aug13 120606 348.30 348.30 345.10 348.30 +3.20 23 272 +16
Total Volume and Open Interest 54,155 239,714 +3,631
Soybean Oil(CBOT)
Jul12 120606 48.62 49.65 48.60 49.25 +0.75 59,496 175,258 -1,722
Aug12 120606 48.81 49.87 48.81 49.47 +0.75 6,828 40,214 +1,299
Sep12 120606 49.16 50.10 48.94 49.68 +0.74 3,801 27,058 +504
Oct12 120606 49.35 50.27 49.14 49.88 +0.74 1,630 14,297 -214
Dec12 120606 49.62 50.69 49.62 50.28 +0.74 22,254 93,864 +807
Jan13 120606 50.52 50.85 49.79 50.55 +0.76 1,447 8,337 +492
Mar13 120606 50.05 51.15 50.05 50.86 +0.81 1,353 16,932 +223
May13 120606 50.41 51.33 50.41 51.07 +0.84 838 8,549 -26
Jul13 120606 50.98 51.52 50.37 51.23 +0.86 557 5,638 +152
Aug13 120606 51.18 51.18 50.32 51.18 +0.86 33 921 -3
Total Volume and Open Interest 98,558 396,915 +1,507
Canola(WCE)
Jul12 120606 608.6 612.9 607.7 608.2 +3.3 4,254 71,269 -1,648
Nov12 120606 559.9 568.1 559.9 561.3 +1.4 6,836 124,227 +790
Jan13 120606 565.4 571.8 565.4 566.7 +1.8 1,161 22,908 +42
Mar13 120606 569.7 576.1 569.7 571.3 +1.8 167 10,882 +106
May13 120606 570.9 577.6 570.9 573.4 +2.3 16 7,619 +6
Total Volume and Open Interest 12,437 240,240 -704
Corn(CBOT)
Jul12 120606 569.25 586.50 569.00 586.25 +18.75 91,835 448,342 -3,853
Sep12 120606 518.00 529.00 517.50 527.50 +11.50 32,849 200,999 +2,501
Dec12 120606 510.50 520.50 509.75 519.50 +11.75 51,645 371,134 +3,524
Mar13 120606 521.25 531.75 521.00 531.25 +12.25 9,440 58,568 +1,022
May13 120606 532.00 539.50 531.50 539.50 +12.50 1,037 13,136 +97
Jul13 120606 537.00 547.00 535.50 546.75 +11.25 3,072 36,421 +890
Sep13 120606 527.50 538.25 525.00 538.25 +13.25 522 2,518 +239
Dec13 120606 515.00 527.50 511.75 527.50 +12.50 1,451 41,421 +240
Mar14 120606 538.50 538.50 525.75 538.50 +12.75 9 807 +0
May14 120606 537.00 544.75 532.00 544.75 +12.75 0 255 +0
Total Volume and Open Interest 191,934 1,177,925 +4,670
Wheat(CBOT)
Jul12 120606 612.75 628.75 612.75 624.25 +11.00 68,065 177,117 -4,731
Sep12 120606 630.25 643.50 630.25 639.25 +8.75 31,047 72,861 +2,557
Dec12 120606 657.50 668.75 657.50 665.00 +8.00 29,140 121,775 -134
Mar13 120606 680.00 690.00 679.75 687.25 +7.50 6,475 25,397 +1,612
May13 120606 696.50 705.25 693.50 703.00 +9.50 2,049 8,141 +117
Jul13 120606 700.25 711.50 699.00 709.00 +10.00 8,643 16,442 +1,860
Total Volume and Open Interest 145,931 429,816 +1,477
Wheat(KCBT)
Jul12 120606 639.25 655.25 639.25 655.00 +17.00 13,383 69,993 +403
Sep12 120606 653.50 670.75 653.50 670.75 +17.25 5,551 31,098 +878
Dec12 120606 677.00 693.50 677.00 693.00 +18.50 4,400 30,326 +739
Mar13 120606 696.00 708.75 693.00 708.75 +19.25 1,098 7,055 +172
May13 120606 704.75 718.00 704.75 718.00 +19.50 1,114 4,261 +385
Jul13 120606 708.50 724.50 708.50 724.50 +17.50 2,182 4,353 +1,037
Total Volume and Open Interest 27,747 147,517 +3,614
Wheat(MGE)
Jul12 120606 729.00 748.00 728.50 744.00 +15.25 2,204 13,335 -569
Sep12 120606 732.75 744.75 730.00 742.50 +12.50 707 11,043 +39
Dec12 120606 742.00 752.25 741.50 749.50 +10.00 773 10,747 -60
Mar13 120606 751.25 758.75 748.00 755.75 +9.25 146 2,250 +39
May13 120606 764.50 764.50 761.75 763.25 +8.00 91 271 +22
Total Volume and Open Interest 3,954 37,810 -506
Oats(CBOT)
Jul12 120606 289.25 298.25 288.00 294.25 +5.25 530 5,365 -77
Sep12 120606 292.50 299.50 290.50 293.75 +2.00 61 2,098 -5
Dec12 120606 284.50 288.50 282.00 288.25 +4.50 158 4,117 +70
Mar13 120606 291.75 291.75 290.75 291.75 +1.00 0 43 +0
Total Volume and Open Interest 749 11,623 -12
Rough Rice(CBOT)
Jul12 120606 13.83 14.13 13.81 14.06 +0.26 1,632 8,918 -491
Sep12 120606 14.20 14.40 14.20 14.33 +0.26 885 4,977 +193
Nov12 120606 14.48 14.63 14.35 14.60 +0.25 554 1,266 +404
Jan13 120606 14.84 14.85 14.84 14.85 +0.25 0 76 +0
Total Volume and Open Interest 3,071 15,263 +106
Live Cattle(CME)
Jun12 120606 117.180 117.800 117.100 117.680 +0.545 16,447 25,640 -4,594
Aug12 120606 119.200 119.850 118.900 119.300 +0.100 21,657 141,564 +4,108
Oct12 120606 123.635 124.400 123.480 123.800 +0.100 7,107 77,599 -114
Dec12 120606 127.230 127.830 126.850 127.330 +0.180 5,015 51,564 +730
Feb13 120606 128.825 129.735 128.735 129.685 +0.585 1,888 21,056 +161
Apr13 120606 130.400 131.150 130.300 131.130 +0.180 685 8,305 +209
Total Volume and Open Interest 52,992 327,963 +582
Feeder Cattle(CME)
Aug12 120606 158.825 159.350 157.935 157.950 -1.235 3,069 22,321 -15
Sep12 120606 159.800 160.400 159.200 159.250 -0.750 642 5,661 +38
Oct12 120606 160.800 161.450 160.200 160.250 -0.750 445 5,182 +4
Nov12 120606 161.700 162.200 161.050 161.300 -0.775 337 2,989 +88
Jan13 120606 161.900 161.900 160.600 160.600 -1.000 135 1,907 +34
Mar13 120606 162.250 162.250 161.650 161.900 -0.150 26 225 +24
Apr13 120606 162.235 162.235 161.900 162.000 unch 2 35 +2
Total Volume and Open Interest 4,656 38,320 +175
Lean Hogs(CME)
Jun12 120606 91.000 92.200 90.800 91.950 +0.850 9,318 18,847 -372
Jul12 120606 91.500 92.700 91.230 92.700 +1.120 21,112 68,561 -3,515
Aug12 120606 91.330 92.285 91.050 91.850 +0.300 13,421 53,696 +1,153
Oct12 120606 82.950 83.730 82.750 83.550 +0.600 9,239 51,419 +1,061
Dec12 120606 80.225 80.900 80.200 80.750 +0.100 3,877 41,747 +823
Feb13 120606 82.180 82.800 82.180 82.800 +0.370 2,492 15,795 +1,065
Apr13 120606 83.500 84.000 83.350 83.950 +0.250 1,235 9,797 +411
May13 120606 87.700 88.100 87.700 87.930 +0.430 62 479 +55
Total Volume and Open Interest 61,354 267,203 +1,037
Class III Milk(CME)
Jun12 120606 15.48 15.64 15.41 15.47 -0.06 254 4,479 -88
Jul12 120606 16.20 16.40 15.98 16.11 -0.09 290 4,312 +39
Aug12 120606 16.24 16.39 15.98 16.09 -0.08 196 3,428 +49
Sep12 120606 16.40 16.43 16.24 16.37 +0.12 66 2,955 -6
Oct12 120606 16.27 16.30 16.20 16.25 +0.05 61 2,494 +6
Total Volume and Open Interest 924 23,528 +47
Cocoa(ICE)
Jul12 120606 2159 2220 2133 2203 +40 14,939 57,087 -5,357
Sep12 120606 2159 2203 2131 2192 +26 14,235 47,355 +4,708
Dec12 120606 2173 2214 2146 2201 +19 2,819 31,467 +546
Mar13 120606 2187 2224 2165 2212 +16 1,115 31,531 -45
May13 120606 2203 2229 2183 2226 +14 193 11,255 +14
Jul13 120606 2220 2241 2198 2237 +11 474 4,756 +275
Sep13 120606 2233 2248 2233 2248 +10 84 1,621 -18
Total Volume and Open Interest 33,859 189,048 +123
Coffee "C"(ICE)
Jul12 120606 156.45 158.90 155.50 155.90 -0.30 12,435 62,249 -2,199
Sep12 120606 158.45 160.90 157.60 158.00 -0.45 7,554 46,006 +2,113
Dec12 120606 162.00 164.65 161.50 161.80 -0.55 2,505 30,097 +444
Mar13 120606 166.00 168.40 165.50 165.75 -0.55 1,676 12,043 +815
May13 120606 170.10 170.10 168.30 168.40 -0.65 268 4,002 +13
Jul13 120606 171.05 171.05 171.05 171.05 -0.65 213 3,174 +106
Total Volume and Open Interest 24,677 158,830 +1,308
Orange Juice(ICE)
Jul12 120606 116.55 118.40 114.80 116.60 +1.80 539 14,956 -140
Sep12 120606 118.25 120.00 116.45 118.30 +1.65 588 5,784 +274
Nov12 120606 118.35 121.25 118.00 119.85 +1.70 5 4,263 +1
Jan13 120606 121.30 121.30 121.30 121.30 +1.70 14 736 +13
Mar13 120606 123.70 123.70 123.70 123.70 +1.70 0 1,090 +0
May13 120606 125.85 125.85 125.85 125.85 +1.85 0 52 +0
Total Volume and Open Interest 1,146 26,893 +148
Sugar #11(ICE)
Jul12 120606 19.12 20.08 19.12 19.90 +0.84 52,467 295,160 -11,795
Oct12 120606 19.49 20.13 19.40 19.98 +0.61 35,297 213,228 +2,741
Mar13 120606 20.41 20.98 20.35 20.90 +0.55 19,395 115,214 +2,556
May13 120606 20.48 21.07 20.48 21.01 +0.52 5,994 38,420 -1,180
Jul13 120606 20.59 21.16 20.59 21.07 +0.45 13,842 46,653 +3,812
Oct13 120606 20.76 21.28 20.76 21.19 +0.38 2,083 27,297 -560
Mar14 120606 21.05 21.50 21.05 21.44 +0.33 1,110 21,891 +671
May14 120606 21.04 21.33 21.04 21.33 +0.28 55 5,341 +32
Total Volume and Open Interest 130,277 774,069 -3,719
London Cocoa(LCE)
Jul12 120606 1495 1524 1480 1519 +67 5,965 58,687 -213
Sep12 120606 1491 1514 1475 1508 +57 2,771 36,385 +634
Dec12 120606 1475 1497 1461 1494 +60 1,778 35,816 +640
Mar13 120606 1458 1478 1443 1476 +57 1,387 39,446 +278
May13 120606 1448 1480 1446 1477 +56 699 14,252 +344
Jul13 120606 1462 1486 1460 1484 +57 457 5,475 +110
Sep13 120606 1488 1488 1488 1488 +57 67 3,488 +100
Total Volume and Open Interest 13,145 196,618 +2,155
London Sugar(LCE)
Aug12 120606 556.00 572.60 554.50 569.50 +16.00 5,286 29,187 -237
Oct12 120606 531.90 545.40 531.90 542.70 +13.10 3,272 13,348 -216
Dec12 120606 535.40 547.70 535.40 545.90 +11.80 672 7,410 +121
Mar13 120606 545.70 558.00 545.70 556.30 +11.30 546 7,443 +88
May13 120606 554.80 563.10 554.80 562.00 +10.60 231 1,530 +111
Total Volume and Open Interest 10,332 60,856 -116
Cotton(ICE)
Jul12 120606 67.10 69.89 67.10 69.89 +3.00 15,999 82,017 -4,311
Oct12 120606 65.64 67.88 65.36 67.45 +2.09 55 219 -18
Dec12 120606 65.57 68.36 65.57 68.36 +3.00 15,946 102,407 +3,858
Mar13 120606 67.74 70.40 67.74 70.12 +2.58 2,688 10,733 +1,097
May13 120606 69.25 71.40 69.01 71.03 +2.20 680 3,026 -14
Jul13 120606 70.35 72.39 70.35 72.06 +2.01 712 4,335 +222
Total Volume and Open Interest 36,112 203,711 +847
Lumber(CME)
Jul12 120606 280.0 286.6 278.8 284.3 +4.6 329 3,962 -74
Sep12 120606 277.9 282.1 276.9 280.7 +2.2 222 3,279 +11
Nov12 120606 276.7 279.6 276.7 277.8 +2.0 25 1,056 +6
Jan13 120606 285.9 286.8 285.9 286.1 +2.2 2 228 +0
Total Volume and Open Interest 579 8,631 -57
Crude Oil(NYM)
Jul12 120606 84.12 86.27 84.03 85.02 +0.73 309,777 278,387 -1,386
Aug12 120606 84.46 86.53 84.36 85.33 +0.76 64,637 121,981 +856
Sep12 120606 84.70 86.80 84.70 85.64 +0.81 37,586 106,373 +3,620
Oct12 120606 85.24 87.05 85.21 85.95 +0.87 17,646 58,589 -34
Nov12 120606 85.11 87.25 85.11 86.25 +0.94 11,235 44,073 +356
Dec12 120606 85.27 87.54 85.27 86.53 +1.00 56,409 173,016 +1,214
Jan13 120606 85.90 87.72 85.90 86.79 +1.07 7,685 53,506 +444
Feb13 120606 86.76 87.81 86.51 86.96 +1.13 3,071 25,666 -588
Mar13 120606 86.88 87.69 86.55 87.06 +1.17 4,171 33,729 -237
Apr13 120606 86.88 87.38 86.88 87.12 +1.23 2,367 17,203 -314
May13 120606 86.22 87.80 86.22 87.19 +1.30 2,850 16,409 -240
Jun13 120606 86.00 87.88 86.00 87.25 +1.38 21,206 75,887 -1,028
Jul13 120606 87.25 87.25 87.25 87.25 +1.42 10,245 19,720 +737
Aug13 120606 87.20 87.20 87.20 87.20 +1.46 586 11,431 +38
Sep13 120606 87.17 87.17 87.17 87.17 +1.50 994 23,250 -235
Oct13 120606 87.14 87.14 87.14 87.14 +1.53 487 11,998 -287
Total Volume and Open Interest 580,789 1,446,448 +2,125
e-miNY Crude Oil(NYM)
Jun12 120521 91.350 92.600 90.825 92.575 +1.100 6,953 1,957 +42
Jul12 120606 84.200 86.275 84.025 85.025 +0.725 10,328 2,921 -276
Aug12 120606 84.475 86.525 84.425 85.325 +0.750 316 484 +74
Sep12 120606 84.925 86.775 84.925 85.650 +0.825 82 123 +7
Oct12 120606 86.600 86.600 85.950 85.950 +0.875 14 40 +12
Nov12 120606 85.675 87.050 85.675 86.250 +0.950 2 9 -1
Dec12 120606 86.200 87.100 86.200 86.525 +1.000 9 275 +0
Jan13 120606 86.800 86.800 86.800 86.800 +1.075 1 11 -1
Feb13 120606 86.950 86.950 86.950 86.950 +1.125 0 75 +0
Mar13 120606 87.050 87.050 87.050 87.050 +1.150      
Total Volume and Open Interest 10,752 4,126 -185
Heating Oil(NYM)
Jul12 120606 262.70 269.40 262.60 267.17 +3.81 59,042 101,726 -2,842
Aug12 120606 263.55 270.05 263.53 267.89 +3.85 18,253 48,965 +1,336
Sep12 120606 264.63 271.15 264.48 269.03 +3.99 11,211 38,790 -489
Oct12 120606 266.37 272.23 266.37 270.34 +4.11 3,745 17,923 +770
Nov12 120606 269.07 273.33 269.07 271.64 +4.17 2,264 13,864 +171
Dec12 120606 268.63 274.80 268.63 272.84 +4.22 9,428 42,591 -656
Jan13 120606 274.14 275.82 272.21 274.06 +4.28 3,008 13,233 +166
Feb13 120606 274.51 276.19 273.06 274.44 +4.32 1,483 4,363 +46
Mar13 120606 273.65 275.99 273.65 274.18 +4.25 2,101 10,018 -207
Apr13 120606 273.58 275.17 271.11 273.35 +4.20 1,395 15,286 +55
May13 120606 277.00 278.44 276.34 276.49 +4.19 338 5,969 +86
Jun13 120606 276.31 277.53 275.75 275.80 +4.15 492 1,755 +166
Total Volume and Open Interest 113,571 317,438 -902
Gasoline(NYMEX)
Jul12 120606 267.72 272.63 267.70 269.03 +0.56 61,931 101,449 -1,194
Aug12 120606 261.32 265.96 261.32 263.16 +1.75 25,622 50,307 +3,925
Sep12 120606 255.41 260.59 255.41 258.39 +2.46 15,839 41,946 +592
Oct12 120606 243.32 245.33 242.08 243.42 +2.97 7,504 25,271 +1,263
Nov12 120606 237.89 242.07 236.93 240.44 +3.26 4,555 11,735 +59
Dec12 120606 235.20 240.81 235.20 239.08 +3.37 4,197 29,046 +816
Jan13 120606 238.86 240.51 237.43 238.94 +3.49 826 9,358 +258
Feb13 120606 239.10 240.75 238.74 240.05 +3.56 583 3,968 +171
Mar13 120606 241.94 241.94 241.94 241.94 +3.61 305 3,268 +157
Apr13 120606 255.94 255.94 255.94 255.94 +3.71 23 4,595 +5
Total Volume and Open Interest 121,446 288,232 +6,074
e-miNY RBOB Gasoline(NYM)
Jul12 120606 269.00 269.03 269.00 269.00 +0.50      
Aug12 120606 263.20 263.20 263.16 263.20 +1.80      
Sep12 120606 258.40 258.40 258.39 258.40 +2.50      
Oct12 120606 243.40 243.42 243.40 243.40 +2.90      
Total Volume and Open Interest      
Natural Gas(NYM)
Jul12 120606 2.446 2.487 2.397 2.421 -0.025 133,543 258,177 -7,002
Aug12 120606 2.489 2.534 2.449 2.474 -0.022 32,187 115,332 +2,121
Sep12 120606 2.545 2.579 2.494 2.521 -0.019 40,189 162,574 -7,998
Oct12 120606 2.624 2.664 2.584 2.613 -0.015 33,606 144,690 -3,089
Nov12 120606 2.865 2.903 2.830 2.863 -0.009 10,457 83,880 -156
Dec12 120606 3.157 3.195 3.124 3.160 -0.006 8,469 49,874 -248
Jan13 120606 3.306 3.341 3.276 3.309 -0.005 10,249 86,968 +833
Feb13 120606 3.340 3.358 3.296 3.327 -0.005 1,272 24,297 +123
Mar13 120606 3.290 3.338 3.277 3.306 -0.005 2,931 38,793 +236
Apr13 120606 3.280 3.324 3.263 3.292 -0.005 4,492 60,665 +216
May13 120606 3.312 3.354 3.297 3.327 -0.004 415 15,135 -14
Jun13 120606 3.372 3.398 3.343 3.370 -0.005 809 6,342 -380
Jul13 120606 3.432 3.446 3.390 3.417 -0.006 461 8,405 +8
Aug13 120606 3.450 3.460 3.423 3.434 -0.006 230 7,394 -24
Sep13 120606 3.431 3.465 3.411 3.437 -0.005 403 6,444 +12
Oct13 120606 3.495 3.505 3.449 3.476 -0.005 807 29,264 +70
Total Volume and Open Interest 282,083 1,200,391 -14,989
Brent Crude Oil(ICE)
Jul12 120606 98.90 101.39 98.71 100.64 +1.80 174,173 226,751 +2,417
Aug12 120606 98.30 100.86 98.26 100.13 +1.77 72,342 193,088 +6,536
Sep12 120606 98.00 100.51 97.94 99.77 +1.72 36,985 139,155 +4,452
Oct12 120606 97.80 100.06 97.60 99.35 +1.69 20,994 110,691 +439
Nov12 120606 97.34 99.80 97.31 99.13 +1.70 16,538 54,897 +615
Dec12 120606 97.44 99.62 97.24 98.93 +1.72 42,093 133,582 +1,382
Jan13 120606 96.88 99.35 96.85 98.73 +1.71 3,976 22,130 -599
Feb13 120606 97.15 99.13 97.15 98.53 +1.70 1,990 16,875 +57
Mar13 120606 96.93 98.88 96.84 98.35 +1.69 2,435 25,421 +136
Apr13 120606 98.17 98.17 98.17 98.17 +1.69 717 10,470 +58
May13 120606 98.00 98.00 97.80 97.97 +1.69 636 10,763 -7
Jun13 120606 96.36 98.37 96.05 97.75 +1.70 6,908 48,850 -422
Jul13 120606 97.56 97.56 97.56 97.56 +1.71 385 7,955 -190
Aug13 120606 97.34 97.34 97.34 97.34 +1.72 226 8,164 +161
Total Volume and Open Interest 408,283 1,257,024 +14,084
Gas Oil(ICE)
Jun12 120606 849.00 870.25 849.00 865.50 +17.50 28,567 76,855 -3,862
Jul12 120606 843.75 865.75 843.25 860.75 +17.25 67,502 115,026 +882
Aug12 120606 843.25 863.00 842.50 858.50 +16.50 21,221 64,535 +1,946
Sep12 120606 841.75 862.00 841.75 857.75 +16.00 13,686 62,481 +917
Oct12 120606 844.00 862.25 843.25 857.75 +16.00 8,377 38,231 -376
Nov12 120606 844.00 861.25 843.25 857.75 +16.00 4,620 17,791 +306
Dec12 120606 843.75 861.50 842.75 857.50 +16.00 10,462 58,177 -754
Jan13 120606 843.75 860.75 843.75 858.50 +16.50 974 21,956 +22
Feb13 120606 844.00 859.25 844.00 859.00 +16.75 1,118 11,225 -191
Mar13 120606 849.50 862.50 849.50 859.00 +16.75 1,024 14,619 +503
Total Volume and Open Interest 160,883 578,907 +439
Ethanol(CBOT)
Jun12 120605 2.004 2.004 2.003 2.003 -0.007 73 55 -84
Jul12 120606 2.049 2.063 2.045 2.052 +0.021 183 1,571 -33
Aug12 120606 2.039 2.053 2.034 2.041 +0.020 244 2,232 -43
Sep12 120606 1.987 2.006 1.980 1.997 +0.022 206 1,477 -23
Oct12 120606 1.942 1.950 1.935 1.946 +0.022 105 1,544 -15
Nov12 120606 1.915 1.927 1.900 1.908 +0.010 106 1,800 -15
Dec12 120606 1.918 1.919 1.900 1.911 +0.013 132 1,275 +9
Jan13 120606 1.924 1.924 1.900 1.911 +0.009 51 1,397 +37
Total Volume and Open Interest 1,169 12,680 -89
WTI Crude Oil(ICE)
Jul12 120606 84.31 86.26 84.20 85.02 +0.73 50,319 60,790 -314
Aug12 120606 84.55 86.50 84.48 85.33 +0.76 14,875 46,105 +2,353
Sep12 120606 85.52 86.68 85.25 85.64 +0.81 9,154 32,553 +1,237
Oct12 120606 85.00 87.03 85.00 85.95 +0.87 5,204 14,732 -337
Nov12 120606 85.15 87.27 85.15 86.25 +0.94 4,377 14,218 -733
Dec12 120606 86.05 87.51 86.00 86.53 +1.00 14,275 85,224 +419
Jan13 120606 86.88 87.59 86.79 86.79 +1.07 1,818 15,247 +489
Feb13 120606 87.00 87.68 86.96 86.96 +1.13 748 7,590 +93
Mar13 120606 87.05 87.78 87.02 87.06 +1.17 767 5,897 +143
Apr13 120606 87.12 87.12 87.12 87.12 +1.23 511 2,922 +107
May13 120606 87.19 87.19 87.19 87.19 +1.30 508 2,323 +118
Jun13 120606 86.94 87.74 86.94 87.25 +1.38 2,359 21,842 +188
Jul13 120606 87.25 87.25 87.25 87.25 +1.42 453 1,776 +251
Aug13 120606 87.20 87.20 87.20 87.20 +1.46 104 2,594 +17
Sep13 120606 87.17 87.17 87.17 87.17 +1.50 37 5,892 -1
Oct13 120606 87.14 87.14 87.14 87.14 +1.53 15 1,128 -4
Total Volume and Open Interest 109,934 442,787 +2,828
US Dollar Index(ICE)
Jun12 120606 82.820 82.905 82.170 82.380 -0.533 26,976 76,894 +1,220
Sep12 120606 83.170 83.300 82.595 82.780 -0.533 984 1,818 +266
Dec12 120606 83.220 83.220 83.220 83.220 -0.512 0 2 +0
Total Volume and Open Interest 27,960 78,714 +1,486
Australian Dollar(CME)
Jun12 120606 97.34 99.23 97.26 99.01 +1.70 130,078 144,827 -8,839
Sep12 120606 96.61 98.44 96.59 98.24 +1.65 8,742 11,870 +7,563
Dec12 120606 96.80 97.61 95.94 97.61 +1.67 0 64 +0
Total Volume and Open Interest 138,820 156,765 -1,276
British Pound(CME)
Jun12 120606 153.77 155.16 153.68 154.72 +1.04 65,087 175,637 -2,504
Sep12 120606 153.68 155.10 153.63 154.67 +1.04 736 6,543 +291
Dec12 120606 154.20 154.93 153.64 154.66 +1.02 0 75 +0
Total Volume and Open Interest 65,823 182,261 -2,213
Canadian Dollar(CME)
Jun12 120606 96.31 97.33 96.25 97.15 +0.90 107,601 113,422 -3,305
Sep12 120606 96.11 97.12 96.07 96.97 +0.90 4,004 11,025 +2,170
Dec12 120606 96.45 96.95 95.93 96.82 +0.89 324 5,356 +124
Mar13 120606 96.00 96.82 95.79 96.67 +0.88 91 615 +16
Total Volume and Open Interest 112,020 130,716 -995
Japanese Yen(CME)
Jun12 120606 126.98 127.21 126.14 126.35 -0.69 75,541 154,414 -2,001
Sep12 120606 127.11 127.36 126.31 126.49 -0.70 5,308 9,767 +3,879
Dec12 120606 126.68 127.41 126.68 126.70 -0.71 11 159 +8
Total Volume and Open Interest 80,860 164,365 +1,886
Swiss Franc(CME)
Jun12 120606 103.68 104.83 103.61 104.51 +0.87 38,134 68,417 -970
Sep12 120606 103.95 105.03 103.89 104.74 +0.85 625 1,342 +420
Dec12 120606 105.06 105.06 104.21 105.06 +0.85 0 4 +0
Total Volume and Open Interest 38,759 69,766 -550
EuroFX(CME)
Jun12 120606 124.52 125.87 124.41 125.46 +1.00 238,948 381,300 +218
Sep12 120606 124.61 125.96 124.52 125.56 +0.99 5,208 12,844 +1,049
Dec12 120606 124.84 126.00 124.75 125.71 +0.96 30 387 +14
Total Volume and Open Interest 244,189 394,562 +1,279
Mexican Peso(CME)
Jun12 120606 702.0 712.2 701.2 709.2 +7.8 46,277 131,332 -1,067
Jul12 120606 707.2 707.2 699.5 707.2 +7.8      
Total Volume and Open Interest 49,983 189,920 +2,266
Brazilian Real(CME)
Jul12 120606 493.70 493.90 489.60 490.10 -2.50 12 2,306 +0
Aug12 120606 487.60 491.20 487.20 487.60 -2.45 0 10 +0
Sep12 120606 487.50 488.50 485.10 485.10 -2.40 145 3,754 +139
Oct12 120606 482.15 484.55 482.15 482.15 -2.40      
Total Volume and Open Interest 157 19,633 +139
30-Year T-Bonds(CBOT)
Jun12 120606 150~290 151~070 149~010 149~110 -1~280 32,179 43,858 -5,973
Sep12 120606 150~110 150~200 148~130 148~240 -1~290 393,820 663,655 -7,258
Dec12 120606 151~120 151~220 149~120 149~230 -1~310 116 1,906 +42
Total Volume and Open Interest 426,115 709,419 -13,189
10-Year T-Notes(CBOT)
Jun12 120606 134~215 134~275 134~015 134~060 -0~195 55,905 81,062 -18,430
Sep12 120606 133~260 134~005 133~045 133~095 -0~205 1,017,836 1,812,476 -41,515
Dec12 120606 132~125 133~010 132~125 132~125 -0~205 0 3 +0
Total Volume and Open Interest 1,073,741 1,893,541 -59,945
5-Year T-Notes(CBOT)
Jun12 120606 124~039 124~050 124~004 124~011 -0~034 38,190 102,550 -7,375
Sep12 120606 124~013 124~026 123~103 123~110 -0~039 463,529 1,110,654 -18,955
Dec12 120606 123~045 123~045 123~006 123~006 -0~039      
Total Volume and Open Interest 501,719 1,213,204 -26,330
2 Year T-Notes(CBOT)
Jun12 120606 110~035 110~035 110~030 110~031 -0~004 17,361 108,538 -7,250
Sep12 120606 110~031 110~032 110~026 110~027 -0~005 177,951 875,155 +10,847
Dec12 120606 109~093 109~098 109~093 109~093 -0~005      
Total Volume and Open Interest 195,312 983,693 +3,597
Eurodollars(CME)
Jun12 120606 99.525 99.530 99.525 99.525 +0.003 48,414 922,803 -2,467
Sep12 120606 99.445 99.475 99.440 99.465 +0.025 104,477 910,775 -12,509
Dec12 120606 99.395 99.435 99.385 99.425 +0.035 112,705 942,838 -3,685
Mar13 120606 99.385 99.420 99.375 99.410 +0.030 121,189 658,442 -8,838
Jun13 120606 99.375 99.405 99.365 99.390 +0.020 97,650 728,945 -105
Sep13 120606 99.365 99.390 99.360 99.375 +0.010 119,400 605,564 -9,928
Dec13 120606 99.345 99.370 99.340 99.350 unch 116,833 635,139 +15,961
Mar14 120606 99.325 99.350 99.310 99.320 -0.015 98,043 642,748 -430
Jun14 120606 99.275 99.300 99.250 99.265 -0.020 104,871 499,496 +4,242
Sep14 120606 99.215 99.230 99.170 99.190 -0.030 74,711 325,110 +358
Dec14 120606 99.110 99.130 99.065 99.080 -0.045 79,878 320,356 -6,098
Mar15 120606 99.020 99.035 98.960 98.980 -0.055 85,987 286,335 +2,500
Jun15 120606 0.601 0.616 0.526 0.551 -0.060 59,903 255,309 -9,870
Sep15 120606 0.476 0.486 0.391 0.416 -0.065 35,528 188,792 -1,687
Dec15 120606 0.336 0.346 0.241 0.266 -0.075 28,931 141,688 -4,822
Mar16 120606 0.201 0.216 0.111 0.136 -0.085 27,434 89,399 -370
Jun16 120606 0.066 0.081 6.525 0.001 -0.085 15,507 98,265 -849
Sep16 120606 6.480 6.500 6.390 6.420 -0.090 14,047 75,019 -997
Total Volume and Open Interest 1,379,886 8,584,791 -38,194
30 Day Federal Funds(CBOT)
Jun12 120606 99.842 99.842 99.840 99.842 unch 2,440 44,910 -82
Jul12 120606 99.840 99.845 99.840 99.840 unch 307 51,429 +63
Aug12 120606 99.840 99.845 99.835 99.840 unch 1,895 45,119 +292
Sep12 120606 99.840 99.840 99.835 99.840 unch 2,165 38,520 +92
Oct12 120606 99.835 99.840 99.835 99.840 unch 1,263 51,204 -415
Nov12 120606 99.835 99.840 99.835 99.840 unch 1,602 32,129 +927
Total Volume and Open Interest 16,853 495,193 -788
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Jun12 120606 99.670 99.670 99.670 99.670 unch 0 263 +0
Sep12 120606 99.673 99.673 99.673 99.673 unch      
Dec12 120606 99.670 99.670 99.670 99.670 unch      
Mar13 120606 99.670 99.670 99.670 99.670 unch      
Jun13 120606 99.665 99.665 99.665 99.665 unch      
Sep13 120606 99.665 99.665 99.665 99.665 unch      
Dec13 120606 99.670 99.670 99.670 99.670 unch      
Mar14 120606 99.670 99.670 99.670 99.670 unch      
Jun14 120606 99.530 99.530 99.530 99.530 unch      
Sep14 120606 99.390 99.390 99.390 99.390 unch      
Total Volume and Open Interest 0 263 +0
3-Mth Euro-Yen(SGX)
Jun12 120606 99.67 99.67 99.67 99.67 unch 0 2,542 +0
Sep12 120606 99.67 99.67 99.67 99.67 unch 0 697 +0
Dec12 120606 99.67 99.67 99.67 99.67 unch 0 519 +0
Mar13 120606 99.67 99.67 99.67 99.67 unch 0 181 +0
Jun13 120606 99.67 99.67 99.67 99.67 unch 0 206 +0
Sep13 120606 99.67 99.67 99.67 99.67 unch 0 305 +0
Dec13 120606 99.67 99.67 99.67 99.67 unch 0 384 +0
Mar14 120606 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 120606 143.53 143.67 143.34 143.55 +0.04 5,289 23,475 -532
Sep12 120606 143.28 143.51 143.17 143.39 +0.05 1,118 2,406 +882
Dec12 120606 142.26 142.26 142.26 142.26 +0.05 0 5 +0
Total Volume and Open Interest 6,407 25,886 +350
Euro-Bund(EUREX)
Jun12 120606 145.50 145.72 144.31 144.66 -1.10 755,352 488,279 -143,395
Sep12 120606 144.57 144.78 143.24 143.67 -1.19 405,275 552,338 +137,059
Dec12 120606 142.01 142.01 142.01 142.01 -1.77 1 16 +0
Total Volume and Open Interest 1,160,628 1,040,633 -6,336
Euro-Bobl(EUREX)
Jun12 120606 126.66 126.85 126.16 126.37 -0.40 529,985 389,579 -103,396
Sep12 120606 127.18 127.34 126.58 126.80 -0.48 286,879 392,436 +94,310
Dec12 120606 126.32 126.32 126.32 126.32 -0.40      
Total Volume and Open Interest 816,864 782,015 -9,086
3-Mth Euribor(EUREX)
Jun12 120606 99.380 99.380 99.350 99.350 -0.025 207 1,809 -70
Sep12 120606 99.455 99.470 99.435 99.435 -0.015 519 1,963 +4
Dec12 120606 99.465 99.470 99.425 99.430 -0.030 12 942 +10
Total Volume and Open Interest 738 6,566 -56
Long Gilt(LIFFE)
Jun12 120606 121~06 121~12 120~21 120~25 -1~09 26,803 27,248 +0
Sep12 120606 120~00 120~10 119~16 119~22 -1~10 182,624 307,833 +0
Total Volume and Open Interest 172,697 330,657 -4,424
3-Mth Short Sterling(LIFFE)
Jun12 120606 99.03 99.04 99.02 99.04 +0.01 42,763 224,056 -6,848
Sep12 120606 99.06 99.06 99.03 99.06 +0.01 77,957 305,633 +857
Dec12 120606 99.10 99.11 99.06 99.09 +0.01 92,629 309,184 -11,880
Mar13 120606 99.16 99.16 99.10 99.13 unch 111,866 308,959 +4,036
Jun13 120606 99.17 99.19 99.12 99.15 unch 125,037 286,140 -13,570
Sep13 120606 99.18 99.19 99.12 99.15 unch 113,812 299,967 -11,932
Total Volume and Open Interest 875,527 2,590,961 -58,514
3-Mth Euribor(LIFFE)
Jun12 120606 99.370 99.390 99.340 99.350 -0.025 61,278 524,113 -9,769
Sep12 120606 99.450 99.480 99.420 99.435 -0.015 40,148 517,034 +4,498
Dec12 120606 99.465 99.480 99.420 99.430 -0.030 22,428 472,534 +3,721
Total Volume and Open Interest 277,081 3,526,847 -1,033
3-Mth Aus T-Bills(SFE)
Jun12 120606 96.59 96.62 96.54 96.56 -0.03 55,094 87,241 -29,513
Sep12 120606 97.11 97.16 96.92 97.00 -0.10 57,421 212,789 -3,291
Dec12 120606 97.24 97.32 97.10 97.18 -0.06 33,319 182,209 +3,599
Mar13 120606 97.19 97.27 97.05 97.13 -0.05 12,811 105,594 +3,891
Jun13 120606 97.12 97.17 96.94 97.02 -0.05 5,287 73,540 +1,102
Sep13 120606 97.05 97.05 96.84 96.91 -0.04 3,751 56,100 +1,234
Dec13 120606 96.93 96.94 96.73 96.82 -0.03 4,674 38,170 +1,571
Mar14 120606 96.83 96.83 96.64 96.74 -0.03 2,953 25,918 +110
Jun14 120606 96.76 96.79 96.56 96.67 -0.02 1,099 5,069 +293
Sep14 120606 96.68 96.68 96.58 96.58 -0.03 60 996 +14
Total Volume and Open Interest 176,514 788,085 -20,961
10-Year Aus T-Bonds(SFE)
Jun12 120606 97.12 97.19 96.98 97.05 -0.07 63,969 383,927 -14,447
Sep12 120606 97.10 97.14 97.01 97.01 -0.06 47 246 +26
Total Volume and Open Interest 64,016 384,173 -14,421
3-Year Aus T-Bonds(SFE)
Jun12 120606 97.82 97.90 97.62 97.71 -0.10 229,054 539,935 +13,533
Sep12 120606 97.88 97.88 97.71 97.75 -0.10 340 635 +296
Total Volume and Open Interest 229,394 540,570 +13,829
Gold(CMX)
Jun12 120606 1619.7 1639.7 1616.5 1632.8 +17.6 2,134 2,190 -713
Aug12 120606 1618.5 1642.4 1614.4 1634.2 +17.3 135,236 234,852 -3,333
Oct12 120606 1621.8 1644.0 1619.8 1636.4 +17.3 929 15,557 +63
Dec12 120606 1622.7 1646.4 1619.9 1638.6 +17.2 2,073 72,424 +483
Feb13 120606 1632.5 1648.6 1623.0 1640.6 +17.1 899 20,726 +53
Apr13 120606 1630.0 1646.9 1630.0 1642.7 +17.2 208 13,332 +146
Jun13 120606 1636.5 1646.3 1629.7 1644.9 +17.2 176 15,123 +100
Aug13 120606 1647.2 1647.2 1647.2 1647.2 +17.2 0 1,386 +0
Oct13 120606 1649.7 1649.7 1649.7 1649.7 +17.2 0 447 +0
Dec13 120606 1650.0 1652.3 1638.4 1652.3 +17.2 254 9,138 +179
Feb14 120606 1655.0 1655.0 1655.0 1655.0 +17.2 0 6 +0
Apr14 120606 1657.7 1657.7 1657.7 1657.7 +17.2 0 1 +0
Total Volume and Open Interest 146,038 423,433 -5,655
Silver(CMX)
Jul12 120606 2847.5 2986.5 2841.0 2948.8 +108.3 32,417 56,142 -218
Sep12 120606 2857.0 2991.5 2848.0 2954.8 +108.5 1,264 13,416 -12
Dec12 120606 2855.0 2996.5 2855.0 2961.8 +108.8 1,742 18,274 +81
Mar13 120606 2962.0 2964.8 2962.0 2964.8 +109.1 101 3,404 +60
May13 120606 2963.5 2966.5 2962.0 2966.5 +109.3 15 2,121 +2
Jul13 120606 2908.0 2987.0 2908.0 2967.4 +108.8 42 3,082 +21
Sep13 120606 2991.0 2992.0 2967.4 2967.4 +108.8 0 1,750 +0
Total Volume and Open Interest 35,824 116,104 +113
Platinum(NYMEX)
Jul12 120606 1437.5 1470.4 1433.8 1469.2 +28.7 5,840 40,959 -51
Oct12 120606 1442.3 1474.9 1440.7 1474.0 +28.7 204 8,258 +94
Jan13 120606 1471.5 1477.9 1468.8 1477.2 +28.9 5 494 +3
Apr13 120606 1480.7 1480.7 1480.7 1480.7 +28.9 0 22 +0
Total Volume and Open Interest 6,049 49,733 +46
Palladium(NYMEX)
Jun12 120606 623.10 631.25 623.10 631.25 +13.20 28 173 -34
Sep12 120606 621.30 633.80 620.35 632.80 +13.00 1,878 22,377 -84
Dec12 120606 634.65 634.65 629.45 633.90 +13.00 2 157 +2
Total Volume and Open Interest 1,926 22,723 -115
Copper(CMX)
Jul12 120606 330.15 338.20 329.50 337.90 +9.00 65,442 80,850 -444
Sep12 120606 331.00 338.95 330.45 338.75 +8.90 17,253 31,334 -217
Dec12 120606 333.05 340.05 333.05 339.85 +8.85 3,262 23,052 -164
Mar13 120606 336.00 340.80 336.00 340.80 +8.80 999 6,488 -333
May13 120606 341.35 341.35 341.30 341.35 +8.85 204 1,183 +201
Total Volume and Open Interest 87,543 153,238 -1,713
DJIA Index(CBOT)
Jun12 120606 12183 12419 12173 12419 +293 89 19,449 -11
Sep12 120606 12154 12346 12154 12346 +295 1 27 +1
Dec12 120606 12271 12271 11976 12271 +295 0 1 +0
Mar13 120606 12204 12204 11909 12204 +295      
Total Volume and Open Interest 90 19,477 -10
E-mini DJIA Index(CBOT)
Jun12 120606 12127 12422 12111 12419 +293 150,519 92,991 -3,543
Sep12 120606 12051 12346 12051 12346 +295 2,413 8,192 +2,031
Dec12 120606 12271 12271 12271 12271 +295 0 23 +0
Mar13 120606 12204 12204 12204 12204 +295 0 1 +0
Total Volume and Open Interest 152,932 101,207 -1,512
S & P 500(CME)
Jun12 120606 1285.00 1316.00 1283.30 1315.50 +30.40 18,331 261,143 +1,747
Sep12 120606 1287.30 1308.90 1286.50 1308.90 +30.50 6,613 19,647 +4,913
Dec12 120606 1302.40 1303.00 1302.40 1302.40 +30.40 2,273 9,294 +1,703
Mar13 120606 1296.00 1296.60 1296.00 1296.00 +30.40 0 150 +0
Total Volume and Open Interest 27,222 290,248 +8,348
S & P 500 E-Mini(Globex)
Jun12 120606 1285.25 1315.75 1283.00 1315.50 +30.50 2,338,973 2,960,597 -47,504
Sep12 120606 1278.75 1309.25 1276.50 1309.00 +30.50 74,542 158,933 +36,870
Total Volume and Open Interest 2,414,747 3,127,788 -9,867
NASDAQ 100(CME)
Jun12 120606 2491.80 2551.00 2488.00 2550.00 +61.20 563 22,812 +46
Sep12 120606 2498.00 2545.00 2498.00 2544.00 +61.20 35 109 +26
Dec12 120606 2537.80 2537.80 2475.50 2537.80 +62.30      
Total Volume and Open Interest 598 22,921 +72
NASDAQ 100 E-Mini(Globex)
Jun12 120606 2490.30 2551.80 2487.00 2550.00 +61.20 283,657 387,063 -2,537
Sep12 120606 2484.50 2545.80 2481.50 2544.00 +61.20 1,757 3,202 +684
Total Volume and Open Interest 285,416 390,285 -1,854
S & P Midcap 400(CME)
Jun12 120606 908.00 922.30 907.50 922.30 +19.10 3 2,830 +2
Sep12 120606 919.40 919.40 900.10 919.40 +19.30      
Dec12 120606 917.40 917.40 898.10 917.40 +19.30      
Total Volume and Open Interest 3 2,830 +2
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun12 120606 8455 8675 8410 8660 +205 16,965 28,436 -5,948
Sep12 120606 8485 8695 8435 8675 +205 13,222 11,448 +10,544
Total Volume and Open Interest 30,187 39,884 +4,596
Nikkei 225(SGX)
Jun12 120606 8375 8550 8350 8515 +115 166,980 235,643 -5,321
Sep12 120606 8370 8540 8345 8505 +115 20,952 33,855 +9,625
Dec12 120606 8445 8445 8445 8445 +115 4 5,910 +3
Total Volume and Open Interest 188,304 281,965 +4,367
CAC 40(EURONEXT)
Jun12 120606 3002.0 3069.0 2988.0 3046.5 +74.5 114,016 350,198 -10,834
Jul12 120606 2991.5 3057.5 2981.0 3035.5 +74.5 32,448 11,835 -198
Aug12 120606 3036.0 3036.0 3036.0 3036.0 +74.0      
Total Volume and Open Interest 146,465 362,228 -11,029
Hang Seng Index(HKFE)
Jun12 120606 18296 18496 18220 18495 +386 80,892 106,651 -10,777
Jul12 120606 18266 18490 18231 18490 +380 1,016 1,723 +787
Total Volume and Open Interest 82,261 112,074 -9,825
DAX(EUREX)
Jun12 120606 6028.5 6136.0 5994.5 6101.0 +134.5 162,518 194,757 +899
Sep12 120606 6031.0 6139.0 6000.0 6105.0 +134.5 13,050 27,573 +8,206
Dec12 120606 6039.5 6141.0 6004.5 6108.5 +134.5 508 2,167 +85
Total Volume and Open Interest 176,076 224,497 +9,190
FT-SE 100(EURONEXT)
Jun12 120606 5275.00 5416.50 5265.00 5387.00 +133.50 166,761 592,701 +3,428
Sep12 120606 5235.00 5361.00 5235.00 5342.50 +134.00 773 18,593 +3,776
Dec12 120606 5270.50 5318.50 5242.00 5318.50 +133.00 42 345 +0
Total Volume and Open Interest 167,576 611,639 +7,204
SPI 200(SFE)
Jun12 120606 4044.0 4077.0 4023.0 4062.0 +8.0 31,190 225,334 +1,040
Sep12 120606 3998.0 4029.0 3998.0 4021.0 +9.0 722 4,443 -46
Dec12 120606 4008.0 4015.0 4008.0 4015.0 +11.0 600 4,052 +362
Total Volume and Open Interest 32,512 235,416 +1,356
GSCI(CME)
Jun12 120606 591.00 596.50 590.50 593.00 +9.40 710 8,788 +362
Jul12 120606 588.50 593.00 588.00 589.50 +8.25 55 460 +49
Aug12 120606 589.00 592.50 581.45 589.00 +7.50      
Total Volume and Open Interest 765 9,248 +411
Reuters CCI(ICE)
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

Let MRCI introduce you to our Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!