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 Thu June 07, 2012
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul12 120607 1386.00 1430.00 1383.25 1428.00 +41.75 81,935 224,549 -5,904
Aug12 120607 1364.75 1408.25 1362.50 1406.25 +40.00 12,047 50,197 +1,674
Sep12 120607 1329.50 1370.50 1329.50 1370.25 +41.50 2,902 23,839 -29
Nov12 120607 1299.00 1344.50 1296.75 1341.25 +42.00 55,001 253,580 +1,534
Jan13 120607 1301.75 1344.00 1301.75 1342.25 +41.50 4,498 54,575 +573
Mar13 120607 1280.50 1320.25 1280.50 1320.00 +39.25 5,492 63,823 +172
May13 120607 1261.75 1302.00 1261.75 1300.25 +34.75 3,585 37,754 +366
Jul13 120607 1262.50 1303.00 1262.50 1300.75 +34.25 3,749 34,891 +576
Aug13 120607 1289.25 1289.25 1256.00 1289.25 +33.25 5 184 +0
Sep13 120607 1234.00 1250.75 1216.75 1250.75 +34.00 5 274 +0
Nov13 120607 1181.25 1214.25 1181.25 1213.75 +31.00 580 18,328 +171
Jan14 120607 1190.00 1220.75 1189.75 1220.75 +31.00 2 161 +1
Mar14 120607 1217.00 1217.00 1186.00 1217.00 +31.00 0 3 +0
May14 120607 1217.00 1217.00 1186.00 1217.00 +31.00      
Total Volume and Open Interest 169,801 762,748 -866
Soybean Meal(CBOT)
Jul12 120607 414.40 429.00 413.70 425.50 +10.90 36,300 98,403 -5,792
Aug12 120607 402.90 418.00 402.90 415.30 +12.20 8,472 21,563 +818
Sep12 120607 388.90 404.00 388.80 401.70 +12.80 2,212 18,481 -53
Oct12 120607 377.00 390.90 377.00 389.00 +11.80 1,814 14,058 +488
Dec12 120607 373.50 388.20 372.90 385.00 +11.40 15,369 50,792 +1,964
Jan13 120607 372.30 382.60 370.50 380.40 +9.90 542 6,083 -89
Mar13 120607 361.10 370.90 359.30 368.40 +9.10 373 8,714 +54
May13 120607 350.50 361.30 350.50 360.00 +8.20 377 6,750 +84
Jul13 120607 349.80 361.00 349.80 358.70 +7.40 375 6,231 +14
Aug13 120607 354.60 355.70 348.30 355.70 +7.40 26 282 +10
Total Volume and Open Interest 65,971 237,205 -2,509
Soybean Oil(CBOT)
Jul12 120607 49.34 50.40 48.97 50.39 +1.14 52,902 172,884 -2,374
Aug12 120607 49.53 50.60 49.19 50.60 +1.13 10,484 40,710 +496
Sep12 120607 49.76 50.82 49.00 50.82 +1.14 4,268 27,758 +700
Oct12 120607 50.12 51.03 49.79 51.03 +1.15 3,035 14,140 -157
Dec12 120607 50.28 51.45 49.98 51.44 +1.16 20,746 93,663 -201
Jan13 120607 51.31 51.69 50.73 51.69 +1.14 538 8,405 +68
Mar13 120607 50.74 52.05 50.57 52.04 +1.18 714 17,137 +205
May13 120607 51.30 52.33 50.80 52.33 +1.26 680 8,725 +176
Jul13 120607 51.40 52.54 50.92 52.54 +1.31 385 5,719 +81
Aug13 120607 52.20 52.50 51.18 52.50 +1.32 14 925 +4
Total Volume and Open Interest 93,880 395,897 -1,018
Canola(WCE)
Jul12 120607 610.7 617.0 610.7 614.9 +6.7 5,560 67,387 -3,882
Nov12 120607 561.3 573.4 561.3 571.7 +10.4 7,319 125,343 +1,116
Jan13 120607 570.1 578.9 570.1 577.3 +10.6 906 23,261 +353
Mar13 120607 575.0 583.6 574.9 582.0 +10.7 211 10,972 +90
May13 120607 577.7 585.1 577.1 584.7 +11.3 101 7,706 +87
Total Volume and Open Interest 14,101 238,005 -2,235
Corn(CBOT)
Jul12 120607 585.75 601.50 584.50 594.00 +7.75 155,718 437,181 -11,161
Sep12 120607 527.50 544.50 526.00 543.00 +15.50 58,805 204,634 +3,635
Dec12 120607 519.50 537.50 518.00 536.50 +17.00 105,412 377,732 +6,598
Mar13 120607 531.25 549.25 530.50 548.25 +17.00 12,008 58,199 -369
May13 120607 540.00 556.50 538.75 556.00 +16.50 2,217 13,605 +469
Jul13 120607 547.25 564.00 546.75 560.50 +13.75 3,637 37,019 +598
Sep13 120607 538.00 553.25 538.00 553.25 +15.00 479 2,739 +221
Dec13 120607 528.00 542.25 527.50 541.25 +13.75 2,130 41,927 +506
Mar14 120607 538.00 552.25 538.00 552.25 +13.75 9 808 +1
May14 120607 558.50 558.50 544.75 558.50 +13.75 0 255 +0
Total Volume and Open Interest 340,581 1,178,388 +463
Wheat(CBOT)
Jul12 120607 622.00 644.75 620.25 641.75 +17.50 66,686 174,046 -3,071
Sep12 120607 638.00 660.00 635.50 658.00 +18.75 22,957 73,296 +435
Dec12 120607 663.75 683.25 661.00 682.25 +17.25 30,277 121,720 -55
Mar13 120607 686.00 705.25 683.00 704.50 +17.25 4,327 25,669 +272
May13 120607 699.75 720.50 699.75 720.50 +17.50 1,636 8,143 +2
Jul13 120607 710.00 729.75 705.50 728.00 +19.00 7,744 18,341 +1,899
Total Volume and Open Interest 133,857 429,358 -458
Wheat(KCBT)
Jul12 120607 649.50 669.75 648.00 668.50 +13.50 17,490 67,495 -2,498
Sep12 120607 667.00 685.25 664.50 684.25 +13.50 7,006 31,980 +882
Dec12 120607 689.00 708.25 686.75 707.50 +14.50 7,261 31,794 +1,468
Mar13 120607 707.50 723.50 703.00 723.50 +14.75 549 6,978 -77
May13 120607 712.50 732.50 712.50 732.50 +14.50 412 4,240 -21
Jul13 120607 718.25 739.75 718.25 739.50 +15.00 2,392 5,696 +1,343
Total Volume and Open Interest 35,110 148,612 +1,095
Wheat(MGE)
Jul12 120607 744.25 768.75 744.25 766.75 +22.75 2,807 13,460 +125
Sep12 120607 745.00 763.50 742.75 761.75 +19.25 1,093 11,140 +97
Dec12 120607 751.25 770.25 748.50 768.25 +18.75 903 10,949 +202
Mar13 120607 761.00 775.50 757.50 773.25 +17.50 273 2,323 +73
May13 120607 779.75 783.25 779.75 781.25 +18.00 136 329 +58
Total Volume and Open Interest 5,261 38,396 +586
Oats(CBOT)
Jul12 120607 296.75 304.00 293.25 300.00 +5.75 404 5,271 -94
Sep12 120607 297.00 300.00 292.50 296.25 +2.50 97 2,158 +60
Dec12 120607 288.00 290.50 285.75 287.50 -0.75 114 4,168 +51
Mar13 120607 291.75 291.75 291.75 291.75 unch 1 42 -1
Total Volume and Open Interest 616 11,639 +16
Rough Rice(CBOT)
Jul12 120607 14.10 14.26 14.05 14.23 +0.16 617 8,829 -89
Sep12 120607 14.35 14.51 14.34 14.48 +0.15 1,170 5,182 +205
Nov12 120607 14.69 14.74 14.66 14.74 +0.15 853 1,407 +141
Jan13 120607 14.90 15.00 14.90 15.00 +0.15 208 114 +38
Total Volume and Open Interest 2,936 15,635 +372
Live Cattle(CME)
Jun12 120607 117.730 119.635 117.480 119.350 +1.670 4,645 24,995 -645
Aug12 120607 119.350 120.850 118.785 120.430 +1.130 17,216 140,149 -1,415
Oct12 120607 123.885 125.430 123.500 125.000 +1.200 4,666 77,237 -362
Dec12 120607 127.250 128.735 127.000 128.485 +1.155 4,906 52,177 +613
Feb13 120607 129.550 130.650 129.100 130.500 +0.815 1,642 20,971 -85
Apr13 120607 131.100 132.100 130.650 132.100 +0.970 627 8,494 +189
Total Volume and Open Interest 33,827 326,300 -1,663
Feeder Cattle(CME)
Aug12 120607 158.435 159.350 157.650 159.100 +1.150 3,195 22,782 +461
Sep12 120607 159.380 160.500 158.880 160.200 +0.950 719 5,734 +73
Oct12 120607 160.450 161.500 159.900 161.235 +0.985 488 5,158 -24
Nov12 120607 161.380 162.350 160.750 162.250 +0.950 339 3,037 +48
Jan13 120607 160.900 161.900 160.500 161.880 +1.280 137 1,932 +25
Mar13 120607 161.785 162.250 161.075 162.000 +0.100 22 245 +20
Apr13 120607 162.100 162.100 162.100 162.100 +0.100 1 35 +0
Total Volume and Open Interest 4,901 38,923 +603
Lean Hogs(CME)
Jun12 120607 91.950 93.500 91.830 93.080 +1.130 6,359 17,741 -1,106
Jul12 120607 92.400 93.600 92.250 93.330 +0.630 17,586 67,960 -601
Aug12 120607 91.730 92.250 91.150 92.035 +0.185 10,205 55,237 +1,541
Oct12 120607 83.150 83.800 82.900 83.230 -0.320 6,612 51,667 +248
Dec12 120607 80.350 80.750 79.950 80.330 -0.420 4,015 41,762 +15
Feb13 120607 82.500 82.885 81.980 82.450 -0.350 2,168 15,874 +79
Apr13 120607 82.700 83.950 82.700 83.450 -0.500 1,804 10,376 +579
May13 120607 87.500 88.200 87.400 88.200 +0.270 36 511 +32
Total Volume and Open Interest 49,885 269,249 +2,046
Class III Milk(CME)
Jun12 120607 15.43 15.63 15.43 15.59 +0.12 135 4,442 -37
Jul12 120607 16.13 16.48 16.10 16.38 +0.27 413 4,351 +39
Aug12 120607 16.12 16.48 16.04 16.41 +0.32 225 3,421 -7
Sep12 120607 16.39 16.55 16.34 16.52 +0.15 108 2,967 +12
Oct12 120607 16.33 16.59 16.25 16.53 +0.28 66 2,519 +25
Total Volume and Open Interest 1,037 23,603 +75
Cocoa(ICE)
Jul12 120607 2200 2250 2190 2226 +23 17,686 52,720 -4,367
Sep12 120607 2186 2229 2179 2208 +16 16,469 51,842 +4,487
Dec12 120607 2210 2238 2208 2218 +17 2,752 32,317 +850
Mar13 120607 2216 2245 2215 2224 +12 1,197 31,439 -92
May13 120607 2233 2257 2231 2237 +11 622 11,534 +279
Jul13 120607 2256 2268 2245 2248 +11 66 4,775 +19
Sep13 120607 2264 2279 2258 2259 +11 48 1,645 +24
Total Volume and Open Interest 38,882 190,254 +1,206
Coffee "C"(ICE)
Jul12 120607 156.20 158.10 154.25 156.65 +0.75 11,782 59,312 -2,937
Sep12 120607 158.40 160.00 156.10 158.40 +0.40 7,963 48,365 +2,359
Dec12 120607 163.55 163.70 159.90 162.10 +0.30 3,078 30,810 +713
Mar13 120607 166.00 167.10 163.80 166.00 +0.25 1,133 12,438 +395
May13 120607 168.80 169.55 166.55 168.75 +0.35 74 4,012 +10
Jul13 120607 171.90 172.30 169.30 171.50 +0.45 26 3,167 -7
Total Volume and Open Interest 24,060 159,364 +534
Orange Juice(ICE)
Jul12 120607 116.60 118.90 112.00 115.60 -1.00 1,256 14,644 -312
Sep12 120607 119.40 120.50 113.90 117.55 -0.75 700 6,097 +313
Nov12 120607 120.45 120.50 117.00 119.35 -0.50 37 4,261 -2
Jan13 120607 121.75 121.75 119.30 120.75 -0.55 10 727 -9
Mar13 120607 121.50 123.05 121.50 123.05 -0.65 1 1,090 +0
May13 120607 125.00 125.00 125.00 125.00 -0.85 0 52 +0
Total Volume and Open Interest 2,004 26,883 -10
Sugar #11(ICE)
Jul12 120607 19.90 20.43 19.67 19.76 -0.14 59,849 287,775 -7,385
Oct12 120607 20.02 20.29 19.65 19.75 -0.23 45,870 221,026 +7,798
Mar13 120607 20.90 21.13 20.62 20.74 -0.16 20,268 116,464 +1,250
May13 120607 21.06 21.20 20.68 20.88 -0.13 4,298 38,876 +456
Jul13 120607 21.10 21.24 20.73 20.96 -0.11 7,741 46,338 -315
Oct13 120607 21.23 21.32 20.86 21.09 -0.10 983 27,072 -225
Mar14 120607 21.45 21.46 21.11 21.30 -0.14 149 21,944 +53
May14 120607 21.22 21.22 21.02 21.19 -0.14 132 5,336 -5
Total Volume and Open Interest 139,602 775,795 +1,726
London Cocoa(LCE)
Jul12 120607 1530 1536 1520 1521 +2 11,424 57,480 -1,207
Sep12 120607 1516 1523 1508 1511 +3 7,497 36,810 +425
Dec12 120607 1498 1509 1495 1497 +3 2,562 36,013 +197
Mar13 120607 1488 1493 1473 1476 unch 1,461 39,510 +64
May13 120607 1490 1491 1473 1476 -1 640 14,271 +19
Jul13 120607 1496 1496 1480 1483 -1 120 5,752 +277
Sep13 120607 1494 1501 1489 1489 +1 0 3,547 +59
Total Volume and Open Interest 23,724 196,454 -164
London Sugar(LCE)
Aug12 120607 572.30 578.90 569.00 570.90 +1.40 5,477 29,823 +636
Oct12 120607 545.00 551.00 538.70 540.90 -1.80 1,525 13,284 -64
Dec12 120607 548.30 552.50 541.50 542.40 -3.50 761 7,453 +43
Mar13 120607 557.80 560.90 549.70 552.00 -4.30 513 7,611 +168
May13 120607 564.20 565.00 554.50 557.00 -5.00 98 1,606 +76
Total Volume and Open Interest 8,485 61,946 +1,090
Cotton(ICE)
Jul12 120607 70.66 73.89 70.43 73.89 +4.00 14,678 78,613 -3,404
Oct12 120607 68.06 71.45 68.06 71.29 +3.84 86 205 -14
Dec12 120607 68.45 72.36 68.12 72.28 +3.92 18,121 103,141 +734
Mar13 120607 70.40 74.00 70.32 73.63 +3.51 1,482 11,253 +520
May13 120607 71.30 74.60 71.30 74.45 +3.42 319 3,039 +13
Jul13 120607 72.40 75.30 72.22 75.15 +3.09 443 4,406 +71
Total Volume and Open Interest 35,151 201,644 -2,067
Lumber(CME)
Jul12 120607 285.1 288.6 282.2 283.5 -0.8 475 3,838 -124
Sep12 120607 281.9 284.0 280.0 282.5 +1.8 329 3,359 +80
Nov12 120607 279.0 280.2 276.1 277.5 -0.3 10 1,058 +2
Jan13 120607 285.0 287.7 284.0 284.5 -1.6 2 228 +0
Total Volume and Open Interest 817 8,589 -42
Crude Oil(NYM)
Jul12 120607 85.50 87.03 83.43 84.82 -0.20 246,358 279,638 +1,251
Aug12 120607 85.82 87.32 83.77 85.13 -0.20 52,699 129,909 +7,928
Sep12 120607 86.16 87.62 84.11 85.44 -0.20 32,592 107,455 +1,082
Oct12 120607 86.47 87.85 84.46 85.77 -0.18 13,267 58,151 -438
Nov12 120607 86.76 88.11 84.82 86.11 -0.14 7,479 43,931 -142
Dec12 120607 87.04 88.47 85.15 86.42 -0.11 51,051 170,806 -2,210
Jan13 120607 87.14 88.66 85.45 86.71 -0.08 5,874 54,610 +1,104
Feb13 120607 87.37 88.76 86.88 86.92 -0.04 2,917 25,685 +19
Mar13 120607 87.35 88.94 86.50 87.07 +0.01 4,652 32,945 -784
Apr13 120607 86.75 88.84 86.75 87.17 +0.05 1,574 17,078 -125
May13 120607 87.25 87.31 86.74 87.28 +0.09 1,368 16,676 +267
Jun13 120607 87.74 89.09 86.30 87.38 +0.13 22,164 76,914 +1,027
Jul13 120607 87.25 87.41 87.25 87.41 +0.16 8,485 21,644 +1,924
Aug13 120607 87.37 87.37 87.37 87.37 +0.17 298 11,436 +5
Sep13 120607 87.34 87.34 87.34 87.34 +0.17 385 23,171 -79
Oct13 120607 87.31 87.31 87.31 87.31 +0.17 324 12,065 +67
Total Volume and Open Interest 478,692 1,456,604 +10,156
e-miNY Crude Oil(NYM)
Jun12 120521 91.350 92.600 90.825 92.575 +1.100 6,953 1,957 +42
Jul12 120607 85.550 87.025 83.450 84.825 -0.200 7,323 3,056 +135
Aug12 120607 85.700 87.300 83.800 85.125 -0.200 197 499 +15
Sep12 120607 85.875 87.300 85.050 85.450 -0.200 30 117 -6
Oct12 120607 85.800 87.550 85.450 85.775 -0.175 3 38 -2
Nov12 120607 85.500 86.100 85.500 86.100 -0.150 2 11 +2
Dec12 120607 87.600 88.350 86.425 86.425 -0.100 2 275 +0
Jan13 120607 86.700 86.700 86.700 86.700 -0.100 0 11 +0
Feb13 120607 86.925 86.925 86.925 86.925 -0.025 0 75 +0
Mar13 120607 87.075 87.075 87.075 87.075 +0.025      
Total Volume and Open Interest 7,557 4,270 +144
Heating Oil(NYM)
Jul12 120607 267.51 271.38 264.89 266.71 -0.46 43,993 101,566 -160
Aug12 120607 268.82 272.10 265.47 267.31 -0.58 18,158 48,911 -54
Sep12 120607 269.92 273.20 266.33 268.25 -0.78 11,320 37,894 -896
Oct12 120607 270.37 274.54 267.51 269.38 -0.96 6,533 18,474 +551
Nov12 120607 274.26 275.88 268.99 270.64 -1.00 4,674 14,226 +362
Dec12 120607 271.08 277.16 269.71 271.82 -1.02 12,478 42,052 -539
Jan13 120607 272.00 278.41 271.92 273.03 -1.03 4,828 12,632 -601
Feb13 120607 272.50 278.48 272.15 273.43 -1.01 1,798 4,425 +62
Mar13 120607 272.50 278.60 272.24 273.23 -0.95 1,433 10,120 +102
Apr13 120607 272.50 277.38 271.44 272.42 -0.93 1,522 15,053 -233
May13 120607 279.29 280.42 275.00 275.57 -0.92 271 6,052 +83
Jun13 120607 280.00 280.00 274.50 274.97 -0.83 457 1,945 +190
Total Volume and Open Interest 107,811 316,412 -1,026
Gasoline(NYMEX)
Jul12 120607 269.03 272.57 266.50 268.50 -0.53 53,169 99,310 -2,139
Aug12 120607 264.27 266.57 260.08 262.22 -0.94 35,226 54,566 +4,259
Sep12 120607 258.39 261.84 255.12 257.25 -1.14 18,455 43,463 +1,517
Oct12 120607 242.23 246.84 239.96 242.20 -1.22 8,314 25,906 +635
Nov12 120607 240.70 243.94 237.20 239.46 -0.98 3,333 11,672 -63
Dec12 120607 239.39 242.71 236.04 238.29 -0.79 3,973 28,910 -136
Jan13 120607 242.50 242.52 236.86 238.29 -0.65 359 9,310 -48
Feb13 120607 239.80 239.80 238.00 239.45 -0.60 139 3,949 -19
Mar13 120607 241.65 242.53 240.02 241.40 -0.54 302 3,209 -59
Apr13 120607 258.71 258.71 254.84 255.60 -0.34 318 4,731 +136
Total Volume and Open Interest 123,941 292,481 +4,249
e-miNY RBOB Gasoline(NYM)
Jul12 120607 268.50 268.50 268.50 268.50 -0.50      
Aug12 120607 262.20 262.22 262.20 262.20 -1.00      
Sep12 120607 257.30 257.30 257.25 257.30 -1.10      
Oct12 120607 242.20 242.20 242.20 242.20 -1.20      
Total Volume and Open Interest      
Natural Gas(NYM)
Jul12 120607 2.421 2.439 2.263 2.274 -0.147 134,952 247,333 -10,844
Aug12 120607 2.468 2.493 2.318 2.327 -0.147 39,486 122,162 +6,830
Sep12 120607 2.521 2.537 2.368 2.377 -0.144 44,591 168,398 +5,824
Oct12 120607 2.626 2.629 2.468 2.477 -0.136 30,667 146,431 +1,741
Nov12 120607 2.860 2.876 2.747 2.765 -0.098 10,235 84,166 +286
Dec12 120607 3.157 3.180 3.067 3.090 -0.070 6,269 49,954 +80
Jan13 120607 3.310 3.330 3.223 3.242 -0.067 10,872 87,783 +815
Feb13 120607 3.308 3.339 3.244 3.263 -0.064 1,859 24,462 +165
Mar13 120607 3.288 3.318 3.224 3.242 -0.064 3,643 39,305 +512
Apr13 120607 3.265 3.305 3.213 3.230 -0.062 4,370 60,817 +152
May13 120607 3.290 3.337 3.255 3.271 -0.056 857 15,096 -39
Jun13 120607 3.383 3.389 3.301 3.317 -0.053 1,679 6,419 +77
Jul13 120607 3.359 3.420 3.347 3.365 -0.052 803 8,635 +230
Aug13 120607 3.377 3.393 3.366 3.383 -0.051 224 7,457 +63
Sep13 120607 3.393 3.444 3.368 3.385 -0.052 273 6,449 +5
Oct13 120607 3.485 3.489 3.408 3.425 -0.051 1,306 29,168 -96
Total Volume and Open Interest 295,050 1,206,991 +6,600
Brent Crude Oil(ICE)
Jul12 120607 100.91 102.45 99.07 99.93 -0.71 145,827 204,925 -21,826
Aug12 120607 100.40 101.95 98.63 99.48 -0.65 64,873 194,908 +1,820
Sep12 120607 100.04 101.62 98.35 99.21 -0.56 35,955 145,586 +6,431
Oct12 120607 99.60 101.10 98.01 98.85 -0.50 16,728 109,633 -1,058
Nov12 120607 99.24 100.94 97.84 98.67 -0.46 10,497 54,591 -306
Dec12 120607 99.08 100.75 97.71 98.53 -0.40 34,954 133,697 +115
Jan13 120607 98.94 100.44 97.71 98.40 -0.33 3,361 21,656 -474
Feb13 120607 97.77 100.23 97.56 98.24 -0.29 2,141 16,741 -134
Mar13 120607 97.60 100.03 97.41 98.09 -0.26 3,825 25,810 +389
Apr13 120607 97.94 97.94 97.94 97.94 -0.23 1,487 10,462 -8
May13 120607 97.95 97.95 97.75 97.77 -0.20 1,396 10,648 -115
Jun13 120607 97.27 99.35 96.88 97.57 -0.18 6,847 49,912 +1,062
Jul13 120607 97.42 97.42 97.42 97.42 -0.14 402 7,952 -3
Aug13 120607 97.23 97.23 97.23 97.23 -0.11 388 8,245 +81
Total Volume and Open Interest 345,863 1,242,535 -14,489
Gas Oil(ICE)
Jun12 120607 864.50 876.25 852.25 858.75 -6.75 29,216 71,263 -5,592
Jul12 120607 861.00 871.75 848.00 854.25 -6.50 67,023 115,214 +188
Aug12 120607 857.25 869.75 847.25 852.75 -5.75 28,944 63,618 -917
Sep12 120607 858.00 869.25 848.00 852.25 -5.50 20,678 64,873 +2,392
Oct12 120607 856.00 869.50 849.25 852.75 -5.00 12,211 38,522 +291
Nov12 120607 850.50 868.25 849.25 853.00 -4.75 6,282 18,289 +498
Dec12 120607 856.50 869.25 847.25 853.00 -4.50 12,111 59,727 +1,550
Jan13 120607 859.50 865.50 852.25 854.00 -4.50 1,784 22,254 +298
Feb13 120607 853.25 864.25 852.75 854.50 -4.50 1,565 11,624 +399
Mar13 120607 859.75 864.00 853.00 854.75 -4.25 1,269 14,681 +62
Total Volume and Open Interest 184,425 577,734 -1,173
Ethanol(CBOT)
Jun12 120605 2.004 2.004 2.003 2.003 -0.007 73 55 -84
Jul12 120607 2.070 2.080 2.056 2.073 +0.021 277 1,550 -21
Aug12 120607 2.060 2.073 2.046 2.066 +0.025 532 2,124 -108
Sep12 120607 2.005 2.034 2.005 2.030 +0.033 384 1,453 -24
Oct12 120607 1.965 1.986 1.957 1.983 +0.037 190 1,540 -4
Nov12 120607 1.943 1.954 1.927 1.952 +0.044 190 1,825 +25
Dec12 120607 1.932 1.952 1.932 1.950 +0.039 178 1,296 +21
Jan13 120607 1.938 1.954 1.931 1.951 +0.040 94 1,450 +53
Total Volume and Open Interest 2,028 12,652 -28
WTI Crude Oil(ICE)
Jul12 120607 85.43 87.03 83.43 84.82 -0.20 42,102 57,771 -3,019
Aug12 120607 85.74 87.30 83.88 85.13 -0.20 11,917 48,655 +2,550
Sep12 120607 85.90 87.53 84.11 85.44 -0.20 8,092 34,242 +1,689
Oct12 120607 86.45 87.69 84.45 85.77 -0.18 3,270 15,483 +751
Nov12 120607 86.75 88.10 84.98 86.11 -0.14 1,926 13,635 -583
Dec12 120607 86.94 88.42 85.13 86.42 -0.11 11,827 85,708 +484
Jan13 120607 87.34 88.56 86.71 86.71 -0.08 1,706 15,269 +22
Feb13 120607 87.70 87.70 86.92 86.92 -0.04 746 7,489 -101
Mar13 120607 88.82 88.82 87.07 87.07 +0.01 596 5,847 -50
Apr13 120607 87.17 87.17 87.17 87.17 +0.05 347 2,854 -68
May13 120607 87.28 87.28 87.28 87.28 +0.09 182 2,211 -112
Jun13 120607 86.98 88.99 86.98 87.38 +0.13 1,267 21,892 +50
Jul13 120607 87.41 87.41 87.41 87.41 +0.16 91 1,750 -26
Aug13 120607 87.37 87.37 87.37 87.37 +0.17 27 2,590 -4
Sep13 120607 87.34 87.34 87.34 87.34 +0.17 5 5,892 +0
Oct13 120607 87.31 87.31 87.31 87.31 +0.17 0 1,128 +0
Total Volume and Open Interest 87,955 443,301 +514
US Dollar Index(ICE)
Jun12 120607 82.250 82.455 81.960 82.105 -0.275 28,854 77,497 +603
Sep12 120607 82.650 82.860 82.350 82.455 -0.325 3,001 2,605 +787
Dec12 120607 82.845 82.845 82.845 82.845 -0.375 0 2 +0
Total Volume and Open Interest 31,855 80,104 +1,390
Australian Dollar(CME)
Jun12 120607 99.11 99.95 98.67 99.39 +0.38 139,987 141,080 -3,747
Sep12 120607 98.34 99.14 97.95 98.60 +0.36 9,786 17,685 +5,815
Dec12 120607 97.66 98.41 97.61 97.91 +0.30 0 64 +0
Total Volume and Open Interest 149,773 158,833 +2,068
British Pound(CME)
Jun12 120607 154.90 156.33 154.29 155.53 +0.81 73,361 176,602 +965
Sep12 120607 154.84 155.93 154.28 155.46 +0.79 3,294 7,898 +1,355
Dec12 120607 154.80 155.40 154.66 155.39 +0.73 2 77 +2
Total Volume and Open Interest 76,657 184,583 +2,322
Canadian Dollar(CME)
Jun12 120607 97.29 97.91 97.10 97.56 +0.41 108,702 113,918 +496
Sep12 120607 97.09 97.72 96.94 97.38 +0.41 7,836 17,120 +6,095
Dec12 120607 97.00 97.55 96.80 97.22 +0.40 175 5,423 +67
Mar13 120607 97.19 97.19 96.67 97.05 +0.38 23 620 +5
Total Volume and Open Interest 116,765 137,391 +6,675
Japanese Yen(CME)
Jun12 120607 126.18 126.35 125.32 125.50 -0.85 85,971 154,642 +228
Sep12 120607 126.25 126.49 125.47 125.63 -0.86 7,804 14,787 +5,020
Dec12 120607 126.42 126.70 125.80 125.84 -0.86 50 209 +50
Total Volume and Open Interest 93,825 169,663 +5,298
Swiss Franc(CME)
Jun12 120607 104.76 105.12 104.41 104.94 +0.43 39,352 70,327 +1,910
Sep12 120607 104.94 105.30 104.68 105.16 +0.42 493 1,633 +291
Dec12 120607 105.47 105.47 105.06 105.47 +0.41 0 4 +0
Total Volume and Open Interest 39,845 71,967 +2,201
EuroFX(CME)
Jun12 120607 125.76 126.27 125.40 126.03 +0.57 259,090 386,448 +5,148
Sep12 120607 125.88 126.36 125.52 126.13 +0.57 5,674 14,637 +1,793
Dec12 120607 126.00 126.36 125.71 126.27 +0.56 447 696 +309
Total Volume and Open Interest 265,211 401,812 +7,250
Mexican Peso(CME)
Jun12 120607 712.5 722.2 709.0 715.2 +6.0 35,837 133,640 +2,308
Jul12 120607 713.2 713.2 707.2 713.2 +6.0      
Total Volume and Open Interest 36,523 192,370 +2,450
Brazilian Real(CME)
Jul12 120607 490.65 490.65 490.10 490.65 +0.55 35 2,282 -24
Aug12 120607 487.70 487.70 487.60 487.70 +0.10 24 30 +20
Sep12 120607 485.60 485.60 484.75 484.75 -0.35 657 3,872 +118
Oct12 120607 481.80 482.15 481.80 481.80 -0.35      
Total Volume and Open Interest 716 19,747 +114
30-Year T-Bonds(CBOT)
Jun12 120607 149~080 149~260 148~230 149~020 -0~090 13,286 39,554 -4,304
Sep12 120607 148~200 149~110 148~020 148~150 -0~090 378,225 663,949 +294
Dec12 120607 149~170 150~000 149~000 149~110 -0~120 531 1,969 +63
Total Volume and Open Interest 392,042 705,472 -3,947
10-Year T-Notes(CBOT)
Jun12 120607 134~045 134~140 134~020 134~095 +0~035 41,120 71,942 -9,120
Sep12 120607 133~075 133~185 133~050 133~135 +0~040 1,108,681 1,803,603 -8,873
Dec12 120607 132~165 132~165 132~125 132~165 +0~040 1 4 +1
Total Volume and Open Interest 1,149,802 1,875,549 -17,992
5-Year T-Notes(CBOT)
Jun12 120607 124~007 124~023 124~005 124~019 +0~008 21,557 96,368 -6,182
Sep12 120607 123~104 123~123 123~101 123~118 +0~008 418,174 1,132,699 +22,045
Dec12 120607 123~014 123~014 123~006 123~014 +0~008      
Total Volume and Open Interest 439,731 1,229,067 +15,863
2 Year T-Notes(CBOT)
Jun12 120607 110~030 110~031 110~030 110~030 -0~001 23,511 105,335 -3,203
Sep12 120607 110~026 110~027 110~025 110~026 -0~001 255,402 869,050 -6,105
Dec12 120607 109~092 109~093 109~092 109~092 -0~001      
Total Volume and Open Interest 278,913 974,385 -9,308
Eurodollars(CME)
Jun12 120607 99.527 99.530 99.525 99.525 unch 54,201 915,560 -7,243
Sep12 120607 99.470 99.490 99.465 99.480 +0.015 93,017 909,274 -1,501
Dec12 120607 99.430 99.450 99.425 99.440 +0.015 99,617 947,419 +4,581
Mar13 120607 99.415 99.440 99.410 99.430 +0.020 105,126 661,785 +3,343
Jun13 120607 99.390 99.425 99.390 99.415 +0.025 104,673 735,292 +6,347
Sep13 120607 99.375 99.410 99.375 99.405 +0.030 81,903 607,023 +1,459
Dec13 120607 99.350 99.385 99.350 99.380 +0.030 107,409 643,281 +8,142
Mar14 120607 99.315 99.355 99.315 99.350 +0.030 82,800 647,869 +5,121
Jun14 120607 99.255 99.295 99.255 99.290 +0.025 67,202 500,723 +1,227
Sep14 120607 99.180 99.220 99.180 99.215 +0.025 69,582 327,338 +2,228
Dec14 120607 99.075 99.120 99.070 99.110 +0.030 75,774 317,576 -2,780
Mar15 120607 98.975 99.015 98.975 99.005 +0.025 54,891 284,130 -2,205
Jun15 120607 0.541 0.586 0.541 0.571 +0.020 43,729 253,315 -1,994
Sep15 120607 0.406 0.451 0.406 0.436 +0.020 60,844 184,371 -4,421
Dec15 120607 0.256 0.306 0.256 0.286 +0.020 32,902 140,381 -1,307
Mar16 120607 0.131 0.181 0.126 0.156 +0.020 29,441 87,287 -2,112
Jun16 120607 6.545 0.046 6.540 0.016 +0.015 17,989 99,376 +1,111
Sep16 120607 6.410 6.465 6.405 6.435 +0.015 16,217 75,112 +93
Total Volume and Open Interest 1,224,634 8,593,930 +9,139
30 Day Federal Funds(CBOT)
Jun12 120607 99.842 99.842 99.840 99.842 unch 729 44,407 -503
Jul12 120607 99.840 99.845 99.840 99.840 unch 1,646 51,547 +118
Aug12 120607 99.840 99.845 99.840 99.840 unch 3,407 45,293 +174
Sep12 120607 99.835 99.840 99.835 99.840 unch 581 38,334 -186
Oct12 120607 99.835 99.840 99.835 99.840 unch 1,397 51,437 +233
Nov12 120607 99.835 99.840 99.835 99.840 unch 2,026 32,690 +561
Total Volume and Open Interest 18,890 494,175 -1,018
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Jun12 120607 99.670 99.670 99.670 99.670 unch 0 263 +0
Sep12 120607 99.673 99.673 99.673 99.673 unch      
Dec12 120607 99.670 99.670 99.670 99.670 unch      
Mar13 120607 99.670 99.670 99.670 99.670 unch      
Jun13 120607 99.665 99.665 99.665 99.665 unch      
Sep13 120607 99.665 99.665 99.665 99.665 unch      
Dec13 120607 99.670 99.670 99.670 99.670 unch      
Mar14 120607 99.670 99.670 99.670 99.670 unch      
Jun14 120607 99.530 99.530 99.530 99.530 unch      
Sep14 120607 99.390 99.390 99.390 99.390 unch      
Total Volume and Open Interest 0 263 +0
3-Mth Euro-Yen(SGX)
Jun12 120607 99.67 99.67 99.67 99.67 unch 0 2,542 +0
Sep12 120607 99.68 99.68 99.67 99.67 unch 9 693 -4
Dec12 120607 99.67 99.67 99.67 99.67 unch 0 519 +0
Mar13 120607 99.67 99.67 99.67 99.67 unch 0 181 +0
Jun13 120607 99.67 99.67 99.67 99.67 unch 0 206 +0
Sep13 120607 99.67 99.67 99.67 99.67 unch 0 305 +0
Dec13 120607 99.67 99.67 99.67 99.67 unch 0 384 +0
Mar14 120607 99.67 99.67 99.67 99.67 unch 0 344 +0
Total Volume and Open Interest 9 5,174 -4
Japanese Gov't Bonds(SGX)
Jun12 120607 143.59 143.65 143.36 143.58 +0.03 11,736 20,932 -2,543
Sep12 120607 143.42 143.45 143.18 143.38 -0.01 6,248 6,349 +3,943
Dec12 120607 142.25 142.25 142.25 142.25 -0.01 0 5 +0
Total Volume and Open Interest 17,984 27,286 +1,400
Euro-Bund(EUREX)
Jun12 120607 144.58 144.68 143.90 144.22 -0.44 946,015 301,911 -186,368
Sep12 120607 143.50 143.69 142.55 143.06 -0.61 611,860 737,344 +185,006
Dec12 120607 141.79 141.79 140.92 141.36 -0.65 21 29 +13
Total Volume and Open Interest 1,557,896 1,039,284 -1,349
Euro-Bobl(EUREX)
Jun12 120607 126.33 126.44 126.13 126.21 -0.16 640,262 205,241 -184,338
Sep12 120607 126.75 126.83 126.38 126.61 -0.19 411,528 505,391 +112,955
Dec12 120607 126.20 126.20 125.01 125.02 -1.30      
Total Volume and Open Interest 1,051,790 710,632 -71,383
3-Mth Euribor(EUREX)
Jun12 120607 99.345 99.345 99.340 99.340 -0.010 544 1,483 -326
Sep12 120607 99.400 99.400 99.400 99.400 -0.035 1 1,962 -1
Dec12 120607 99.415 99.415 99.400 99.400 -0.030 15 957 +15
Total Volume and Open Interest 675 6,165 -401
Long Gilt(LIFFE)
Jun12 120607 120~29 121~06 119~23 120~02 -0~23 19,964 24,140 -3,108
Sep12 120607 119~24 120~04 118~17 118~30 -0~23 152,733 306,517 -1,316
Total Volume and Open Interest 172,697 330,657 +0
3-Mth Short Sterling(LIFFE)
Jun12 120607 99.04 99.15 99.00 99.02 -0.02 55,478 231,420 +7,364
Sep12 120607 99.05 99.17 99.03 99.05 -0.01 70,511 311,100 +5,467
Dec12 120607 99.08 99.22 99.03 99.06 -0.03 63,350 312,170 +2,986
Mar13 120607 99.12 99.22 99.06 99.09 -0.04 69,291 308,194 -765
Jun13 120607 99.14 99.24 99.07 99.10 -0.05 84,996 282,691 -3,449
Sep13 120607 99.14 99.24 99.06 99.10 -0.05 90,771 310,957 +10,990
Total Volume and Open Interest 600,082 2,578,560 -12,401
3-Mth Euribor(LIFFE)
Jun12 120607 99.350 99.355 99.340 99.340 -0.010 170,794 521,298 -2,815
Sep12 120607 99.435 99.440 99.390 99.400 -0.035 196,378 511,014 -6,020
Dec12 120607 99.430 99.435 99.395 99.400 -0.030 128,037 472,144 -390
Total Volume and Open Interest 935,551 3,516,070 -10,777
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 120607 96.99 97.07 96.87 96.93 -0.07 76,518 225,953 +13,164
Dec12 120607 97.17 97.25 97.06 97.09 -0.09 44,939 188,990 +6,781
Mar13 120607 97.12 97.23 97.03 97.05 -0.08 15,906 107,204 +1,610
Jun13 120607 97.02 97.11 96.91 96.95 -0.07 2,578 73,800 +260
Sep13 120607 96.91 96.99 96.80 96.84 -0.07 3,063 57,669 +1,569
Dec13 120607 96.78 96.89 96.73 96.73 -0.09 2,487 38,552 +382
Mar14 120607 96.70 96.77 96.65 96.65 -0.09 540 26,223 +305
Jun14 120607 96.62 96.68 96.56 96.57 -0.10 427 5,365 +296
Sep14 120607 96.49 96.49 96.49 96.49 -0.09 3 999 +3
Total Volume and Open Interest 207,124 772,072 -16,013
10-Year Aus T-Bonds(SFE)
Jun12 120607 97.05 97.14 96.96 96.98 -0.07 74,433 391,764 +7,837
Sep12 120607 97.00 97.03 96.93 96.93 -0.08 2,476 2,432 +2,186
Total Volume and Open Interest 76,909 394,196 +10,023
3-Year Aus T-Bonds(SFE)
Jun12 120607 97.72 97.81 97.56 97.59 -0.12 241,630 535,228 -4,707
Sep12 120607 97.76 97.79 97.63 97.63 -0.12 3,743 4,220 +3,585
Total Volume and Open Interest 245,373 539,448 -1,122
Gold(CMX)
Jun12 120607 1622.6 1627.2 1581.9 1586.6 -46.2 604 1,846 -344
Aug12 120607 1621.4 1630.7 1579.4 1588.0 -46.2 96,218 234,018 -834
Oct12 120607 1629.1 1631.2 1584.8 1590.1 -46.3 487 15,850 +293
Dec12 120607 1627.7 1632.7 1584.7 1592.3 -46.3 1,312 72,824 +400
Feb13 120607 1630.1 1636.0 1594.2 1594.2 -46.4 226 20,751 +25
Apr13 120607 1596.2 1596.2 1596.2 1596.2 -46.5 76 13,357 +25
Jun13 120607 1634.5 1639.3 1598.3 1598.3 -46.6 877 15,704 +581
Aug13 120607 1598.0 1600.5 1594.7 1600.5 -46.7 6 1,390 +4
Oct13 120607 1602.8 1602.8 1602.8 1602.8 -46.9 0 447 +0
Dec13 120607 1624.4 1625.1 1600.0 1605.3 -47.0 256 9,089 -49
Feb14 120607 1607.9 1607.9 1607.9 1607.9 -47.1 0 6 +0
Apr14 120607 1610.5 1610.5 1610.5 1610.5 -47.2 0 1 +0
Total Volume and Open Interest 102,956 423,941 +508
Silver(CMX)
Jul12 120607 2946.5 2967.5 2836.0 2852.9 -95.9 35,742 55,594 -548
Sep12 120607 2948.0 2969.0 2842.5 2858.7 -96.1 6,315 13,911 +495
Dec12 120607 2979.5 2979.5 2850.0 2865.8 -96.0 5,287 18,734 +460
Mar13 120607 2868.6 2868.6 2868.6 2868.6 -96.2 214 3,439 +35
May13 120607 2870.2 2870.2 2870.2 2870.2 -96.3 78 2,151 +30
Jul13 120607 2951.0 2970.0 2871.0 2871.0 -96.4 8 3,085 +3
Sep13 120607 2871.0 2871.0 2871.0 2871.0 -96.4 0 1,750 +0
Total Volume and Open Interest 48,081 116,809 +705
Platinum(NYMEX)
Jul12 120607 1462.9 1471.2 1436.0 1440.9 -28.3 4,497 40,812 -147
Oct12 120607 1468.4 1474.0 1441.5 1445.7 -28.3 369 8,508 +250
Jan13 120607 1473.3 1473.3 1443.3 1448.9 -28.3 3 496 +2
Apr13 120607 1452.4 1452.4 1452.4 1452.4 -28.3 0 22 +0
Total Volume and Open Interest 4,869 49,838 +105
Palladium(NYMEX)
Jun12 120607 623.50 625.00 621.40 624.35 -6.90 53 152 -21
Sep12 120607 631.50 632.80 620.00 625.75 -7.05 1,893 22,386 +9
Dec12 120607 621.00 627.35 621.00 626.75 -7.15 17 167 +10
Total Volume and Open Interest 1,966 22,719 -4
Copper(CMX)
Jul12 120607 337.35 343.05 333.00 337.05 -0.85 47,289 81,045 +195
Sep12 120607 338.25 343.80 333.80 337.95 -0.80 12,164 33,688 +2,354
Dec12 120607 339.00 344.70 336.20 339.00 -0.85 3,008 23,117 +65
Mar13 120607 344.75 344.85 339.85 339.95 -0.85 1,113 7,008 +520
May13 120607 339.00 345.15 339.00 340.55 -0.80 35 1,205 +22
Total Volume and Open Interest 64,179 156,252 +3,014
DJIA Index(CBOT)
Jun12 120607 12441 12545 12420 12479 +60 1,119 20,414 +965
Sep12 120607 12450 12460 12380 12406 +60 51 71 +44
Dec12 120607 12331 12331 12271 12331 +60 0 1 +0
Mar13 120607 12264 12264 12204 12264 +60      
Total Volume and Open Interest 1,170 20,486 +1,009
E-mini DJIA Index(CBOT)
Jun12 120607 12421 12548 12409 12479 +60 135,764 94,670 +1,679
Sep12 120607 12346 12475 12335 12406 +60 1,767 8,839 +647
Dec12 120607 12331 12331 12331 12331 +60 1 22 -1
Mar13 120607 12264 12264 12264 12264 +60 0 1 +0
Total Volume and Open Interest 137,532 103,532 +2,325
S & P 500(CME)
Jun12 120607 1315.60 1329.50 1312.20 1316.70 +1.20 19,849 260,201 -942
Sep12 120607 1322.00 1322.80 1305.80 1310.00 +1.10 10,218 28,404 +8,757
Dec12 120607 1306.20 1314.40 1299.40 1303.50 +1.10 2,330 11,263 +1,969
Mar13 120607 1297.10 1308.00 1293.00 1297.10 +1.10 0 150 +0
Total Volume and Open Interest 32,397 300,032 +9,784
S & P 500 E-Mini(Globex)
Jun12 120607 1315.25 1329.50 1312.00 1316.75 +1.25 2,035,780 2,921,466 -39,131
Sep12 120607 1308.75 1323.00 1305.25 1310.00 +1.00 108,849 235,101 +76,168
Total Volume and Open Interest 2,145,884 3,166,379 +38,591
NASDAQ 100(CME)
Jun12 120607 2550.80 2570.00 2532.00 2536.30 -13.70 336 22,504 -308
Sep12 120607 2564.50 2564.50 2525.00 2530.50 -13.50 71 236 +127
Dec12 120607 2524.30 2537.80 2524.30 2524.30 -13.50      
Total Volume and Open Interest 407 22,740 -181
NASDAQ 100 E-Mini(Globex)
Jun12 120607 2551.00 2570.50 2532.00 2536.30 -13.70 209,961 377,977 -9,086
Sep12 120607 2544.50 2564.80 2526.30 2530.50 -13.50 3,669 4,915 +1,713
Total Volume and Open Interest 213,630 382,912 -7,373
S & P Midcap 400(CME)
Jun12 120607 920.20 922.30 920.20 920.20 -2.10 0 2,829 -1
Sep12 120607 917.10 930.00 916.00 917.10 -2.30      
Dec12 120607 915.10 917.40 915.10 915.10 -2.30      
Total Volume and Open Interest 0 2,829 -1
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun12 120607 8685 8715 8585 8635 -25 14,583 21,392 -7,044
Sep12 120607 8675 8720 8605 8640 -35 11,287 20,109 +8,661
Total Volume and Open Interest 25,870 41,501 +1,617
Nikkei 225(SGX)
Jun12 120607 8510 8650 8505 8615 +100 163,030 221,533 -14,110
Sep12 120607 8500 8640 8495 8600 +95 61,180 69,519 +35,664
Dec12 120607 8545 8545 8545 8545 +100 0 5,910 +0
Total Volume and Open Interest 224,357 303,496 +21,531
CAC 40(EURONEXT)
Jun12 120607 3073.5 3095.0 3042.5 3059.5 +13.0 171,644 348,803 -1,395
Jul12 120607 3061.0 3081.0 3033.0 3049.5 +14.0 7,035 17,677 +5,842
Aug12 120607 3051.5 3051.5 3051.5 3051.5 +15.5      
Total Volume and Open Interest 178,683 366,675 +4,447
Hang Seng Index(HKFE)
Jun12 120607 18746 18752 18503 18518 +23 68,409 112,159 +5,508
Jul12 120607 18735 18751 18514 18514 +24 1,057 2,539 +816
Total Volume and Open Interest 69,591 118,429 +6,355
DAX(EUREX)
Jun12 120607 6146.0 6232.5 6099.0 6138.5 +37.5 163,663 197,434 +2,677
Sep12 120607 6150.0 6236.0 6104.0 6142.0 +37.0 17,705 33,941 +6,368
Dec12 120607 6146.5 6240.5 6109.5 6147.0 +38.5 756 2,389 +222
Total Volume and Open Interest 182,124 233,764 +9,267
FT-SE 100(EURONEXT)
Jun12 120607 5415.00 5496.50 5392.00 5441.00 +54.00 153,990 582,591 -10,110
Sep12 120607 5380.00 5452.50 5351.00 5397.00 +54.50 13,000 18,963 +370
Dec12 120607 5373.50 5373.50 5373.50 5373.50 +55.00 240 345 +0
Total Volume and Open Interest 167,261 601,899 -9,740
SPI 200(SFE)
Jun12 120607 4055.0 4127.0 4053.0 4118.0 +56.0 27,156 226,319 +985
Sep12 120607 4031.0 4083.0 4031.0 4078.0 +57.0 761 5,005 +562
Dec12 120607 4022.0 4071.0 4022.0 4071.0 +56.0 49 3,812 -240
Total Volume and Open Interest 28,129 236,761 +1,345
GSCI(CME)
Jun12 120607 599.00 601.00 591.50 593.50 +0.50 534 8,440 -348
Jul12 120607 590.50 598.00 588.25 590.50 +1.00 379 824 +364
Aug12 120607 590.75 597.50 588.25 590.75 +1.75      
Total Volume and Open Interest 913 9,264 +16
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