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 Fri June 08, 2012
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul12 120608 1425.25 1439.00 1408.25 1426.25 -1.75 102,726 222,483 -2,066
Aug12 120608 1401.00 1410.75 1384.75 1400.50 -5.75 19,332 53,127 +2,930
Sep12 120608 1365.75 1368.75 1348.50 1362.00 -8.25 3,678 23,861 +22
Nov12 120608 1338.00 1340.50 1315.00 1332.50 -8.75 68,935 257,228 +3,648
Jan13 120608 1337.50 1338.50 1319.50 1331.75 -10.50 7,714 54,686 +111
Mar13 120608 1314.00 1320.00 1294.00 1304.00 -16.00 8,345 64,290 +467
May13 120608 1297.00 1300.25 1275.50 1286.00 -14.25 5,555 38,637 +883
Jul13 120608 1296.50 1300.75 1280.00 1286.50 -14.25 4,992 35,744 +853
Aug13 120608 1277.75 1289.25 1277.75 1277.75 -11.50 7 183 -1
Sep13 120608 1236.25 1250.75 1236.25 1240.50 -10.25 13 272 -2
Nov13 120608 1210.00 1213.75 1190.00 1203.50 -10.25 1,150 18,139 -189
Jan14 120608 1210.50 1220.75 1210.50 1210.50 -10.25 9 160 -1
Mar14 120608 1206.75 1217.00 1206.75 1206.75 -10.25 0 3 +0
May14 120608 1206.75 1217.00 1206.75 1206.75 -10.25      
Total Volume and Open Interest 222,480 769,403 +6,655
Soybean Meal(CBOT)
Jul12 120608 426.30 433.90 419.80 429.80 +4.30 43,824 98,258 -145
Aug12 120608 416.40 422.00 411.40 419.00 +3.70 9,352 22,281 +718
Sep12 120608 402.00 406.70 397.60 406.30 +4.60 2,637 18,197 -284
Oct12 120608 389.50 392.70 384.60 392.70 +3.70 1,373 14,241 +183
Dec12 120608 386.10 387.80 380.00 387.80 +2.80 12,471 52,647 +1,855
Jan13 120608 377.50 383.10 377.50 383.10 +2.70 540 6,260 +177
Mar13 120608 366.20 370.30 366.20 370.30 +1.90 616 8,864 +150
May13 120608 359.20 362.10 355.10 361.60 +1.60 533 6,740 -10
Jul13 120608 355.40 361.20 355.40 360.40 +1.70 390 6,267 +36
Aug13 120608 354.70 357.40 354.70 357.40 +1.70 8 286 +4
Total Volume and Open Interest 71,829 239,880 +2,675
Soybean Oil(CBOT)
Jul12 120608 50.10 50.34 49.30 49.46 -0.93 62,300 172,193 -691
Aug12 120608 50.41 50.56 49.56 49.67 -0.93 15,069 42,827 +2,117
Sep12 120608 50.73 50.77 49.78 49.89 -0.93 8,137 28,368 +610
Oct12 120608 50.85 50.86 50.03 50.10 -0.93 2,180 14,225 +85
Dec12 120608 51.26 51.38 50.33 50.49 -0.95 17,805 93,809 +146
Jan13 120608 50.80 50.99 50.69 50.75 -0.94 1,616 8,702 +297
Mar13 120608 51.70 51.70 50.95 51.05 -0.99 2,073 17,173 +36
May13 120608 51.34 51.63 51.20 51.28 -1.05 2,561 9,581 +856
Jul13 120608 51.72 51.83 51.37 51.45 -1.09 809 5,799 +80
Aug13 120608 51.70 52.50 51.42 51.42 -1.08 2 925 +0
Total Volume and Open Interest 112,617 399,431 +3,534
Canola(WCE)
Jul12 120608 610.0 616.7 610.0 615.0 +0.1 4,649 62,002 -5,385
Nov12 120608 572.0 576.4 568.2 575.4 +3.7 7,628 126,682 +1,339
Jan13 120608 576.9 581.0 575.5 580.4 +3.1 506 23,325 +64
Mar13 120608 581.4 585.4 581.1 584.9 +2.9 169 11,020 +48
May13 120608 584.0 587.2 584.0 587.2 +2.5 144 7,731 +25
Total Volume and Open Interest 13,189 234,144 -3,861
Corn(CBOT)
Jul12 120608 593.00 605.50 585.25 598.00 +4.00 129,366 425,415 -11,766
Sep12 120608 541.00 551.75 534.50 551.00 +8.00 53,945 210,465 +5,831
Dec12 120608 535.50 544.50 526.50 544.00 +7.50 72,940 383,621 +5,889
Mar13 120608 547.00 556.25 538.50 556.00 +7.75 12,168 60,475 +2,276
May13 120608 551.50 564.00 546.50 564.00 +8.00 2,563 13,958 +353
Jul13 120608 561.00 570.75 553.75 570.00 +9.50 4,533 38,713 +1,694
Sep13 120608 550.50 558.00 550.00 558.00 +4.75 621 2,927 +188
Dec13 120608 541.75 547.00 534.00 547.00 +5.75 1,981 42,104 +177
Mar14 120608 551.25 557.00 550.50 557.00 +4.75 1 808 +0
May14 120608 560.00 563.50 558.50 563.50 +5.00 5 256 +1
Total Volume and Open Interest 278,294 1,182,999 +4,611
Wheat(CBOT)
Jul12 120608 637.50 638.75 627.75 630.25 -11.50 61,757 171,040 -3,006
Sep12 120608 654.00 656.00 645.00 648.00 -10.00 29,296 77,328 +4,032
Dec12 120608 677.00 680.50 669.25 672.75 -9.50 27,309 121,234 -486
Mar13 120608 695.25 704.50 692.50 694.75 -9.75 6,829 26,355 +686
May13 120608 710.00 720.50 709.75 710.50 -10.00 5,314 10,460 +2,317
Jul13 120608 723.50 728.00 717.00 720.75 -7.25 9,384 20,977 +2,636
Total Volume and Open Interest 140,220 435,681 +6,323
Wheat(KCBT)
Jul12 120608 664.00 665.00 654.50 656.00 -12.50 18,494 67,982 +487
Sep12 120608 681.00 681.00 670.75 672.00 -12.25 7,560 34,771 +2,791
Dec12 120608 700.75 703.00 694.00 696.00 -11.50 3,607 31,459 -335
Mar13 120608 716.00 717.75 710.50 712.00 -11.50 651 7,138 +160
May13 120608 720.00 727.50 720.00 721.25 -11.25 427 4,257 +17
Jul13 120608 731.75 736.50 727.00 729.75 -9.75 2,460 6,928 +1,232
Total Volume and Open Interest 33,199 152,964 +4,352
Wheat(MGE)
Jul12 120608 766.00 773.75 761.25 769.25 +2.50 3,571 11,961 -1,499
Sep12 120608 757.75 765.00 753.75 760.50 -1.25 1,265 11,374 +234
Dec12 120608 765.00 770.25 761.00 766.75 -1.50 426 11,013 +64
Mar13 120608 771.50 775.25 768.50 771.25 -2.00 172 2,324 +1
May13 120608 780.00 780.00 777.00 779.50 -1.75 55 369 +40
Total Volume and Open Interest 5,508 37,246 -1,150
Oats(CBOT)
Jul12 120608 300.25 309.00 295.00 303.25 +3.25 481 5,062 -209
Sep12 120608 294.50 305.00 289.25 302.75 +6.50 108 2,163 +5
Dec12 120608 289.00 300.00 284.50 297.25 +9.75 245 4,254 +86
Mar13 120608 300.50 300.50 291.75 300.50 +8.75 23 48 +6
Total Volume and Open Interest 857 11,527 -112
Rough Rice(CBOT)
Jul12 120608 14.25 14.25 14.03 14.05 -0.18 787 8,685 -144
Sep12 120608 14.44 14.46 14.28 14.30 -0.18 303 5,290 +108
Nov12 120608 14.59 14.66 14.56 14.56 -0.18 23 1,412 +5
Jan13 120608 14.98 14.98 14.85 14.85 -0.15 10 114 +0
Total Volume and Open Interest 1,133 15,614 -21
Live Cattle(CME)
Jun12 120608 119.500 119.900 119.035 119.885 +0.535 5,848 23,556 -1,439
Aug12 120608 120.535 120.930 120.135 120.830 +0.400 17,376 140,233 +84
Oct12 120608 124.980 125.385 124.730 125.250 +0.250 7,760 77,416 +179
Dec12 120608 128.500 128.785 128.185 128.630 +0.145 7,073 52,022 -155
Feb13 120608 130.535 130.750 130.185 130.685 +0.185 4,023 21,938 +967
Apr13 120608 131.600 132.300 131.435 132.300 +0.200 1,236 8,708 +214
Total Volume and Open Interest 43,947 326,409 +109
Feeder Cattle(CME)
Aug12 120608 159.130 159.935 158.785 159.380 +0.280 2,735 22,408 -374
Sep12 120608 160.200 160.950 159.950 160.535 +0.335 577 5,752 +18
Oct12 120608 161.435 161.935 161.000 161.450 +0.215 548 5,206 +48
Nov12 120608 162.075 162.800 161.880 162.500 +0.250 343 3,087 +50
Jan13 120608 161.485 162.380 161.485 162.285 +0.405 99 1,928 -4
Mar13 120608 161.985 162.500 161.985 162.500 +0.500 45 284 +39
Apr13 120608 162.850 163.000 162.450 162.450 +0.350 2 36 +1
Total Volume and Open Interest 4,349 38,701 -222
Lean Hogs(CME)
Jun12 120608 92.650 93.700 92.500 93.035 -0.045 7,647 16,047 -1,694
Jul12 120608 92.980 93.730 92.635 92.930 -0.400 26,495 64,398 -3,562
Aug12 120608 91.750 92.730 91.550 92.450 +0.415 13,963 58,203 +2,966
Oct12 120608 83.050 83.885 82.900 82.950 -0.280 12,753 50,168 -1,499
Dec12 120608 80.100 80.850 79.900 79.930 -0.400 5,813 42,781 +1,019
Feb13 120608 82.550 82.850 82.050 82.135 -0.315 1,580 16,496 +622
Apr13 120608 83.600 83.950 83.200 83.300 -0.150 769 10,701 +325
May13 120608 88.000 88.150 87.035 87.800 -0.400 32 522 +11
Total Volume and Open Interest 69,748 267,981 -1,268
Class III Milk(CME)
Jun12 120608 15.68 15.70 15.50 15.55 -0.04 81 4,407 -35
Jul12 120608 16.42 16.58 16.00 16.45 +0.07 323 4,278 -73
Aug12 120608 16.48 16.67 16.19 16.60 +0.19 128 3,426 +5
Sep12 120608 16.58 16.70 16.42 16.69 +0.17 40 2,969 +2
Oct12 120608 16.60 16.60 16.50 16.60 +0.07 27 2,534 +15
Total Volume and Open Interest 696 23,577 -26
Cocoa(ICE)
Jul12 120608 2203 2235 2173 2200 -26 24,558 44,619 -8,101
Sep12 120608 2185 2218 2161 2185 -23 21,325 57,326 +5,484
Dec12 120608 2201 2227 2171 2196 -22 5,160 32,707 +390
Mar13 120608 2206 2233 2179 2204 -20 1,785 31,558 +119
May13 120608 2196 2244 2195 2217 -20 701 11,486 -48
Jul13 120608 2210 2256 2207 2228 -20 347 4,760 -15
Sep13 120608 2229 2239 2229 2239 -20 99 1,651 +6
Total Volume and Open Interest 53,984 188,089 -2,165
Coffee "C"(ICE)
Jul12 120608 156.65 157.70 154.60 155.60 -1.05 12,006 58,463 -849
Sep12 120608 158.60 159.40 156.40 157.40 -1.00 9,882 50,788 +2,423
Dec12 120608 163.00 163.00 160.10 160.95 -1.15 4,129 31,363 +553
Mar13 120608 167.00 167.00 164.00 164.85 -1.15 1,207 12,760 +322
May13 120608 169.75 169.75 167.50 167.50 -1.25 39 4,027 +15
Jul13 120608 172.50 172.50 170.20 170.20 -1.30 0 3,167 +0
Total Volume and Open Interest 27,263 161,828 +2,464
Orange Juice(ICE)
Jul12 120608 114.00 115.50 112.05 113.65 -1.95 1,101 14,369 -275
Sep12 120608 115.25 116.45 113.20 115.20 -2.35 779 6,443 +346
Nov12 120608 117.50 117.50 116.55 117.00 -2.35 34 4,265 +4
Jan13 120608 119.50 119.50 118.65 118.70 -2.05 1 728 +1
Mar13 120608 120.95 120.95 120.95 120.95 -2.10 0 1,090 +0
May13 120608 122.80 122.80 122.80 122.80 -2.20 0 52 +0
Total Volume and Open Interest 1,915 26,959 +76
Sugar #11(ICE)
Jul12 120608 19.70 20.04 19.60 19.98 +0.22 100,701 270,506 -17,269
Oct12 120608 19.65 20.00 19.58 19.94 +0.19 60,225 219,394 -1,632
Mar13 120608 20.67 20.90 20.57 20.83 +0.09 26,258 117,759 +1,295
May13 120608 20.88 20.96 20.67 20.92 +0.04 8,809 40,032 +1,156
Jul13 120608 20.88 21.05 20.76 21.02 +0.06 15,181 52,947 +6,609
Oct13 120608 21.00 21.18 20.88 21.16 +0.07 3,628 27,065 -7
Mar14 120608 21.23 21.40 21.14 21.38 +0.08 1,131 22,410 +466
May14 120608 21.10 21.25 21.03 21.23 +0.04 149 5,391 +55
Total Volume and Open Interest 216,342 766,610 -9,185
London Cocoa(LCE)
Jul12 120608 1515 1545 1512 1530 +9 5,069 54,833 -2,647
Sep12 120608 1508 1537 1504 1521 +10 3,222 38,582 +1,772
Dec12 120608 1490 1517 1486 1502 +5 1,481 35,933 -80
Mar13 120608 1469 1494 1461 1480 +4 827 40,140 +630
May13 120608 1482 1495 1462 1481 +5 659 14,539 +268
Jul13 120608 1483 1501 1473 1486 +3 379 5,826 +74
Sep13 120608 1490 1490 1490 1490 +1 37 3,547 +0
Total Volume and Open Interest 11,674 196,481 +27
London Sugar(LCE)
Aug12 120608 571.30 578.40 570.40 577.50 +6.60 5,176 28,990 -833
Oct12 120608 542.50 548.90 539.70 548.20 +7.30 2,827 13,282 -2
Dec12 120608 544.80 546.40 539.20 545.60 +3.20 874 7,787 +334
Mar13 120608 552.50 554.60 546.90 553.30 +1.30 734 7,862 +251
May13 120608 555.40 558.80 554.00 558.80 +1.80 268 1,654 +48
Total Volume and Open Interest 10,129 61,775 -171
Cotton(ICE)
Jul12 120608 74.80 74.88 70.79 72.90 -0.99 12,304 74,917 -3,696
Oct12 120608 70.35 70.35 68.00 68.72 -2.57 91 207 +2
Dec12 120608 71.96 71.97 68.70 69.88 -2.40 17,592 108,090 +4,949
Mar13 120608 73.32 73.32 70.36 71.72 -1.91 2,062 11,484 +231
May13 120608 74.12 74.12 71.09 72.60 -1.85 650 2,973 -66
Jul13 120608 74.92 74.92 72.02 73.26 -1.89 539 4,506 +100
Total Volume and Open Interest 33,330 203,234 +1,590
Lumber(CME)
Jul12 120608 284.8 288.0 282.7 286.6 +3.1 867 3,808 -30
Sep12 120608 283.2 285.5 280.5 285.2 +2.7 346 3,216 -143
Nov12 120608 278.8 279.9 276.7 278.9 +1.4 68 1,084 +26
Jan13 120608 286.4 287.3 286.0 286.3 +1.8 8 229 +1
Total Volume and Open Interest 1,292 8,443 -146
Crude Oil(NYM)
Jul12 120608 83.63 84.67 82.00 84.10 -0.72 313,102 261,759 -17,879
Aug12 120608 83.96 84.94 82.31 84.39 -0.74 79,167 143,029 +13,120
Sep12 120608 84.33 85.21 82.63 84.69 -0.75 48,212 106,283 -1,172
Oct12 120608 84.83 85.55 82.99 85.03 -0.74 25,494 59,674 +1,523
Nov12 120608 85.07 85.93 83.32 85.41 -0.70 13,884 45,758 +1,827
Dec12 120608 84.93 86.31 83.66 85.77 -0.65 61,886 172,008 +1,202
Jan13 120608 85.59 86.60 83.98 86.10 -0.61 12,130 57,198 +2,588
Feb13 120608 85.25 86.63 85.06 86.36 -0.56 8,651 28,217 +2,532
Mar13 120608 84.99 86.59 84.99 86.59 -0.48 9,114 33,199 +254
Apr13 120608 85.30 86.75 85.30 86.75 -0.42 5,858 16,908 -170
May13 120608 86.57 86.92 86.37 86.92 -0.36 3,628 16,726 +50
Jun13 120608 85.93 87.47 84.81 87.07 -0.31 21,579 75,926 -988
Jul13 120608 85.45 87.15 85.45 87.15 -0.26 9,868 24,195 +2,551
Aug13 120608 87.14 87.14 87.14 87.14 -0.23 895 11,505 +69
Sep13 120608 85.57 87.12 85.57 87.12 -0.22 885 22,999 -172
Oct13 120608 87.09 87.09 87.09 87.09 -0.22 380 12,169 +104
Total Volume and Open Interest 647,809 1,461,101 +4,497
e-miNY Crude Oil(NYM)
Jun12 120521 91.350 92.600 90.825 92.575 +1.100 5,137 2,030 +73
Jul12 120608 83.675 84.700 81.975 84.100 -0.725 7,908 3,106 +50
Aug12 120608 83.900 84.825 82.300 84.400 -0.725 370 582 +83
Sep12 120608 84.375 85.075 82.900 84.700 -0.750 52 116 -1
Oct12 120608 85.025 85.025 85.025 85.025 -0.750 1 37 -1
Nov12 120608 85.400 85.400 85.400 85.400 -0.700 2 9 -2
Dec12 120608 85.025 85.975 84.000 85.775 -0.650 7 275 +0
Jan13 120608 85.100 86.400 85.100 86.100 -0.600 0 11 +0
Feb13 120608 86.350 86.350 86.350 86.350 -0.575 0 75 +0
Mar13 120608 86.600 86.600 86.600 86.600 -0.475      
Total Volume and Open Interest 8,341 4,400 +130
Heating Oil(NYM)
Jul12 120608 265.19 268.45 261.61 267.21 +0.50 71,319 98,375 -3,191
Aug12 120608 266.23 268.73 262.10 267.51 +0.20 25,507 48,181 -730
Sep12 120608 265.53 269.25 262.91 268.18 -0.07 22,550 37,770 -124
Oct12 120608 266.98 269.61 264.02 269.10 -0.28 8,882 18,619 +145
Nov12 120608 266.98 270.76 265.80 270.28 -0.36 5,258 14,652 +426
Dec12 120608 269.75 272.38 266.24 271.43 -0.39 13,556 41,111 -941
Jan13 120608 269.43 273.08 268.15 272.61 -0.42 2,433 12,323 -309
Feb13 120608 268.50 273.35 268.50 272.91 -0.52 513 4,447 +22
Mar13 120608 267.90 273.17 267.90 272.69 -0.54 625 9,986 -134
Apr13 120608 267.70 272.29 267.70 271.87 -0.55 1,246 14,533 -520
May13 120608 271.10 275.57 271.10 275.20 -0.37 202 6,086 +34
Jun13 120608 270.50 274.73 270.50 274.73 -0.24 735 2,169 +224
Total Volume and Open Interest 153,185 311,460 -4,952
Gasoline(NYMEX)
Jul12 120608 266.90 270.08 262.08 268.52 +0.02 65,120 94,837 -4,473
Aug12 120608 260.43 263.47 255.90 262.15 -0.07 45,967 60,295 +5,729
Sep12 120608 253.22 258.21 251.06 257.00 -0.25 24,916 44,707 +1,244
Oct12 120608 236.33 242.65 236.07 241.62 -0.58 10,398 27,122 +1,216
Nov12 120608 233.01 239.96 233.01 238.99 -0.47 5,942 12,299 +627
Dec12 120608 236.02 238.89 231.93 237.93 -0.36 5,839 28,536 -374
Jan13 120608 233.15 238.20 232.42 238.09 -0.20 1,858 10,059 +749
Feb13 120608 235.96 239.35 235.42 239.35 -0.10 288 3,825 -124
Mar13 120608 237.78 241.49 237.57 241.35 -0.05 658 3,317 +108
Apr13 120608 251.98 255.70 251.98 255.70 +0.10 305 5,032 +301
Total Volume and Open Interest 161,328 297,480 +4,999
e-miNY RBOB Gasoline(NYM)
Jul12 120608 267.50 268.50 267.50 268.50 unch      
Aug12 120608 262.20 262.20 262.15 262.20 unch      
Sep12 120608 257.00 257.00 257.00 257.00 -0.30      
Oct12 120608 241.60 241.62 241.60 241.60 -0.60      
Total Volume and Open Interest      
Natural Gas(NYM)
Jul12 120608 2.276 2.323 2.231 2.299 +0.025 135,438 234,635 -12,698
Aug12 120608 2.328 2.366 2.283 2.344 +0.017 56,298 124,946 +2,784
Sep12 120608 2.383 2.409 2.333 2.386 +0.009 57,582 172,376 +3,978
Oct12 120608 2.477 2.515 2.434 2.493 +0.016 34,544 145,099 -1,332
Nov12 120608 2.756 2.806 2.720 2.793 +0.028 14,770 85,511 +1,345
Dec12 120608 3.084 3.131 3.045 3.116 +0.026 9,030 50,809 +855
Jan13 120608 3.216 3.280 3.193 3.264 +0.022 10,972 87,752 -31
Feb13 120608 3.232 3.300 3.220 3.284 +0.021 1,516 24,497 +35
Mar13 120608 3.231 3.278 3.199 3.263 +0.021 3,036 39,524 +219
Apr13 120608 3.201 3.267 3.189 3.250 +0.020 3,902 60,882 +65
May13 120608 3.243 3.309 3.231 3.293 +0.022 477 15,145 +49
Jun13 120608 3.297 3.355 3.284 3.339 +0.022 312 6,304 -115
Jul13 120608 3.363 3.402 3.331 3.387 +0.022 438 8,691 +56
Aug13 120608 3.355 3.419 3.352 3.405 +0.022 391 7,357 -100
Sep13 120608 3.382 3.422 3.351 3.408 +0.023 314 6,342 -107
Oct13 120608 3.384 3.462 3.384 3.448 +0.023 968 29,088 -80
Total Volume and Open Interest 331,771 1,202,445 -4,546
Brent Crude Oil(ICE)
Jul12 120608 99.30 99.99 97.19 99.47 -0.46 238,424 194,471 -10,454
Aug12 120608 99.00 99.66 96.78 99.15 -0.33 130,324 195,691 +783
Sep12 120608 98.64 99.50 96.53 99.01 -0.20 61,240 152,988 +7,402
Oct12 120608 98.28 99.17 96.23 98.70 -0.15 36,899 119,614 +9,981
Nov12 120608 98.11 98.97 96.08 98.54 -0.13 19,993 59,509 +4,918
Dec12 120608 97.73 98.94 95.93 98.42 -0.11 60,955 130,972 -2,725
Jan13 120608 97.59 98.64 95.93 98.31 -0.09 8,156 23,501 +1,845
Feb13 120608 96.73 98.50 95.84 98.18 -0.06 5,107 17,989 +1,248
Mar13 120608 96.65 98.12 95.73 98.05 -0.04 6,709 25,972 +162
Apr13 120608 97.92 97.92 97.92 97.92 -0.02 2,094 10,629 +167
May13 120608 96.40 97.76 96.40 97.76 -0.01 1,704 10,716 +68
Jun13 120608 96.15 97.67 95.33 97.59 +0.02 11,154 51,633 +1,721
Jul13 120608 97.46 97.46 97.46 97.46 +0.04 764 8,186 +234
Aug13 120608 97.29 97.29 97.29 97.29 +0.06 329 8,302 +57
Total Volume and Open Interest 608,375 1,257,285 +14,750
Gas Oil(ICE)
Jun12 120608 852.25 860.25 839.75 845.50 -13.25 46,757 62,622 -8,641
Jul12 120608 849.50 856.00 836.00 841.50 -12.75 108,918 116,424 +1,210
Aug12 120608 847.25 853.50 834.25 839.25 -13.50 49,061 59,604 -4,014
Sep12 120608 846.25 852.75 834.00 838.50 -13.75 25,467 67,566 +2,693
Oct12 120608 842.25 853.00 835.75 838.75 -14.00 12,440 39,262 +740
Nov12 120608 842.25 852.25 834.50 839.00 -14.00 5,308 19,137 +848
Dec12 120608 843.00 854.00 834.50 839.25 -13.75 24,747 61,184 +1,457
Jan13 120608 840.00 853.75 835.75 840.50 -13.50 1,659 22,238 -16
Feb13 120608 836.50 854.50 836.50 841.25 -13.25 1,265 11,734 +110
Mar13 120608 844.00 855.00 837.00 841.75 -13.00 1,614 15,100 +419
Total Volume and Open Interest 286,620 573,492 -4,242
Ethanol(CBOT)
Jun12 120605 2.004 2.004 2.003 2.003 -0.007 73 55 -84
Jul12 120608 2.059 2.087 2.056 2.077 +0.004 230 1,529 -21
Aug12 120608 2.063 2.084 2.054 2.079 +0.013 589 2,101 -23
Sep12 120608 2.020 2.050 2.018 2.046 +0.016 217 1,414 -39
Oct12 120608 1.965 2.003 1.965 2.001 +0.018 204 1,474 -66
Nov12 120608 1.935 1.981 1.935 1.972 +0.020 399 1,605 -220
Dec12 120608 1.956 1.976 1.950 1.972 +0.022 286 1,351 +55
Jan13 120608 1.953 1.982 1.953 1.978 +0.027 727 927 -523
Total Volume and Open Interest 3,148 11,474 -1,178
WTI Crude Oil(ICE)
Jul12 120608 83.88 84.68 81.99 84.10 -0.72 58,498 50,841 -6,930
Aug12 120608 84.20 84.95 82.31 84.39 -0.74 21,380 52,256 +3,601
Sep12 120608 84.40 85.11 82.63 84.69 -0.75 10,223 34,081 -161
Oct12 120608 84.75 85.04 82.97 85.03 -0.74 5,301 15,425 -58
Nov12 120608 85.08 85.41 83.32 85.41 -0.70 3,576 13,525 -110
Dec12 120608 85.01 86.34 83.65 85.77 -0.65 16,838 86,885 +1,177
Jan13 120608 84.75 86.10 84.75 86.10 -0.61 2,903 15,326 +57
Feb13 120608 84.99 86.36 84.99 86.36 -0.56 2,558 7,828 +339
Mar13 120608 85.17 86.82 85.17 86.59 -0.48 1,804 6,122 +275
Apr13 120608 86.75 86.75 86.75 86.75 -0.42 788 2,937 +83
May13 120608 86.92 86.92 86.92 86.92 -0.36 369 2,185 -26
Jun13 120608 85.55 87.07 85.18 87.07 -0.31 2,114 21,994 +102
Jul13 120608 87.15 87.15 87.15 87.15 -0.26 202 1,754 +4
Aug13 120608 87.14 87.14 87.14 87.14 -0.23 66 2,597 +7
Sep13 120608 87.12 87.12 87.12 87.12 -0.22 41 5,895 +3
Oct13 120608 87.09 87.09 87.09 87.09 -0.22 6 1,127 -1
Total Volume and Open Interest 130,955 441,108 -2,193
US Dollar Index(ICE)
Jun12 120608 82.280 82.945 82.270 82.562 +0.457 33,403 77,558 +61
Sep12 120608 82.670 83.450 82.670 83.003 +0.548 1,354 2,874 +269
Dec12 120608 83.423 83.423 83.423 83.423 +0.577 0 2 +0
Total Volume and Open Interest 34,757 80,434 +330
Australian Dollar(CME)
Jun12 120608 98.87 99.39 98.14 98.98 -0.41 211,195 133,111 -7,969
Sep12 120608 98.11 98.60 97.39 98.20 -0.40 18,452 35,107 +17,422
Dec12 120608 97.09 97.91 97.09 97.53 -0.38 27 75 +11
Total Volume and Open Interest 229,674 168,297 +9,464
British Pound(CME)
Jun12 120608 155.32 155.36 154.03 154.59 -0.94 108,609 171,974 -4,628
Sep12 120608 155.26 155.46 153.97 154.52 -0.94 2,744 8,657 +759
Dec12 120608 154.53 155.39 154.14 154.46 -0.93 17 91 +14
Total Volume and Open Interest 111,370 180,728 -3,855
Canadian Dollar(CME)
Jun12 120608 97.27 97.56 96.54 97.15 -0.41 135,834 108,036 -5,882
Sep12 120608 97.13 97.38 96.39 96.97 -0.41 10,542 25,739 +8,619
Dec12 120608 96.90 97.22 96.30 96.82 -0.40 288 5,537 +114
Mar13 120608 96.10 97.05 96.10 96.68 -0.37 569 1,089 +469
Total Volume and Open Interest 147,233 140,711 +3,320
Japanese Yen(CME)
Jun12 120608 125.54 126.41 125.40 125.84 +0.34 108,415 145,062 -9,580
Sep12 120608 125.66 126.55 125.55 125.99 +0.36 14,788 24,331 +9,544
Dec12 120608 126.18 126.18 125.84 126.18 +0.34 3 198 -11
Total Volume and Open Interest 123,207 169,617 -46
Swiss Franc(CME)
Jun12 120608 104.64 104.94 103.55 104.15 -0.79 53,283 68,921 -1,406
Sep12 120608 104.86 105.16 103.80 104.39 -0.77 2,090 3,081 +1,448
Dec12 120608 104.72 105.47 104.72 104.72 -0.75 0 4 +0
Total Volume and Open Interest 55,374 72,009 +42
EuroFX(CME)
Jun12 120608 125.63 125.75 124.35 125.07 -0.96 379,706 382,763 -3,685
Sep12 120608 125.73 126.13 124.47 125.17 -0.96 10,221 19,700 +5,063
Dec12 120608 125.41 126.27 124.75 125.31 -0.96 55 730 +34
Total Volume and Open Interest 390,486 403,728 +1,916
Mexican Peso(CME)
Jun12 120608 709.5 718.2 702.5 716.0 +0.8 46,771 130,555 -3,085
Jul12 120608 714.0 714.0 713.2 714.0 +0.8      
Total Volume and Open Interest 54,461 195,498 +3,128
Brazilian Real(CME)
Jul12 120608 489.10 492.20 487.40 491.65 +1.00 111 2,352 +70
Aug12 120608 486.50 489.75 484.70 489.00 +1.30 0 30 +0
Sep12 120608 483.55 486.70 482.30 486.70 +1.95 152 3,805 -67
Oct12 120608 483.75 483.75 481.80 483.75 +1.95      
Total Volume and Open Interest 263 19,750 +3
30-Year T-Bonds(CBOT)
Jun12 120608 149~130 150~270 149~020 149~070 +0~050 20,846 32,091 -7,463
Sep12 120608 148~240 150~100 148~160 148~210 +0~060 582,951 652,824 -11,125
Dec12 120608 150~000 151~070 149~110 149~190 +0~080 191 2,028 +59
Total Volume and Open Interest 603,988 686,943 -18,529
10-Year T-Notes(CBOT)
Jun12 120608 134~125 135~005 134~095 134~110 +0~015 56,137 58,037 -13,905
Sep12 120608 133~160 134~055 133~135 133~155 +0~020 1,693,262 1,782,440 -21,163
Dec12 120608 132~185 132~185 132~165 132~185 +0~020 0 4 +0
Total Volume and Open Interest 1,749,399 1,840,481 -35,068
5-Year T-Notes(CBOT)
Jun12 120608 124~020 124~052 124~018 124~019 unch 33,067 86,247 -10,121
Sep12 120608 123~121 124~027 123~115 123~119 +0~001 735,421 1,105,902 -26,797
Dec12 120608 123~015 123~015 123~014 123~015 +0~001 8 8 +8
Total Volume and Open Interest 768,496 1,192,157 -36,910
2 Year T-Notes(CBOT)
Jun12 120608 110~031 110~033 110~029 110~029 -0~001 18,054 102,001 -3,334
Sep12 120608 110~026 110~030 110~025 110~025 -0~001 216,990 871,661 +2,611
Dec12 120608 110~019 110~019 109~092 110~019 +0~055      
Total Volume and Open Interest 235,044 973,662 -723
Eurodollars(CME)
Jun12 120608 99.525 99.530 99.525 99.525 unch 131,753 908,075 -7,485
Sep12 120608 99.470 99.475 99.460 99.470 -0.010 249,743 914,734 +5,460
Dec12 120608 99.430 99.440 99.420 99.435 -0.005 331,647 941,983 -5,436
Mar13 120608 99.425 99.435 99.405 99.430 unch 256,448 684,550 +22,765
Jun13 120608 99.405 99.425 99.390 99.420 +0.005 240,616 727,949 -7,343
Sep13 120608 99.395 99.415 99.385 99.410 +0.005 184,674 599,131 -7,892
Dec13 120608 99.370 99.390 99.360 99.385 +0.005 159,732 644,402 +1,121
Mar14 120608 99.345 99.365 99.335 99.355 +0.005 170,774 656,107 +8,238
Jun14 120608 99.285 99.315 99.280 99.295 +0.005 145,141 502,155 +1,432
Sep14 120608 99.205 99.250 99.205 99.220 +0.005 116,331 321,495 -5,843
Dec14 120608 99.105 99.155 99.105 99.115 +0.005 111,125 308,288 -9,288
Mar15 120608 99.005 99.070 99.005 99.015 +0.010 101,968 290,030 +5,900
Jun15 120608 0.576 0.651 0.576 0.586 +0.015 61,100 251,627 -1,688
Sep15 120608 0.436 0.521 0.436 0.451 +0.015 54,040 178,941 -5,430
Dec15 120608 0.291 0.376 0.291 0.301 +0.015 45,607 133,902 -6,479
Mar16 120608 0.181 0.256 0.166 0.176 +0.020 33,955 84,938 -2,349
Jun16 120608 0.031 0.121 0.031 0.036 +0.020 21,233 97,534 -1,842
Sep16 120608 6.450 6.540 6.450 6.455 +0.020 17,281 75,125 +13
Total Volume and Open Interest 2,480,596 8,582,670 -11,260
30 Day Federal Funds(CBOT)
Jun12 120608 99.842 99.842 99.840 99.842 unch 384 44,431 +24
Jul12 120608 99.840 99.845 99.840 99.840 unch 1,041 51,910 +363
Aug12 120608 99.845 99.845 99.840 99.840 unch 1,599 45,830 +537
Sep12 120608 99.835 99.840 99.835 99.840 unch 937 38,467 +133
Oct12 120608 99.840 99.840 99.835 99.840 unch 591 51,283 -154
Nov12 120608 99.840 99.840 99.835 99.835 -0.005 659 32,659 -31
Total Volume and Open Interest 12,860 495,242 +1,067
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Jun12 120608 99.670 99.670 99.670 99.670 unch 0 263 +0
Sep12 120608 99.673 99.673 99.673 99.673 unch      
Dec12 120608 99.670 99.670 99.670 99.670 unch      
Mar13 120608 99.670 99.670 99.670 99.670 unch      
Jun13 120608 99.665 99.665 99.665 99.665 unch      
Sep13 120608 99.665 99.665 99.665 99.665 unch      
Dec13 120608 99.670 99.670 99.670 99.670 unch      
Mar14 120608 99.670 99.670 99.670 99.670 unch      
Jun14 120608 99.530 99.530 99.530 99.530 unch      
Sep14 120608 99.390 99.390 99.390 99.390 unch      
Total Volume and Open Interest 0 263 +0
3-Mth Euro-Yen(SGX)
Jun12 120608 99.67 99.67 99.67 99.67 unch 0 2,542 +0
Sep12 120608 99.67 99.67 99.67 99.67 unch 5 688 -5
Dec12 120608 99.67 99.67 99.67 99.67 unch 0 519 +0
Mar13 120608 99.67 99.67 99.67 99.67 unch 0 181 +0
Jun13 120608 99.67 99.67 99.67 99.67 unch 0 206 +0
Sep13 120608 99.67 99.67 99.67 99.67 unch 0 305 +0
Dec13 120608 99.67 99.67 99.67 99.67 unch 0 384 +0
Mar14 120608 99.67 99.67 99.67 99.67 unch 0 344 +0
Total Volume and Open Interest 5 5,169 -5
Japanese Gov't Bonds(SGX)
Sep12 120608 143.35 143.70 143.26 143.64 +0.26 10,055 13,988 +7,639
Dec12 120608 142.51 142.51 142.51 142.51 +0.26 0 5 +0
Mar13 120608 140.42 140.42 140.42 140.42 +0.26      
Total Volume and Open Interest 23,344 30,541 +3,255
Euro-Bund(EUREX)
Jun12 120607 144.58 144.68 143.90 144.22 -0.44 946,015 301,911 -186,368
Sep12 120608 143.41 144.18 143.26 143.53 +0.47 1,382,685 831,672 +94,328
Dec12 120608 141.64 142.40 141.64 141.82 +0.46 178 49 +20
Total Volume and Open Interest 1,962,860 842,680 -196,604
Euro-Bobl(EUREX)
Jun12 120607 126.33 126.44 126.13 126.21 -0.16 640,262 205,241 -184,338
Sep12 120608 126.75 127.04 126.64 126.84 +0.23 827,372 618,392 +113,001
Dec12 120608 125.20 125.21 125.20 125.21 +0.19 128 0 +0
Total Volume and Open Interest 1,235,195 618,544 -92,088
3-Mth Euribor(EUREX)
Jun12 120608 99.345 99.345 99.345 99.345 +0.005 311 1,466 -17
Sep12 120608 99.425 99.425 99.425 99.425 +0.025 403 2,261 +299
Dec12 120608 99.440 99.440 99.440 99.440 +0.040 460 1,138 +181
Total Volume and Open Interest 1,197 6,641 +476
Long Gilt(LIFFE)
Jun12 120608 120~10 121~14 120~10 120~30 +0~28 3,634 14,384 -9,756
Sep12 120608 119~07 120~12 119~07 119~26 +0~28 176,626 305,088 -1,429
Total Volume and Open Interest 180,260 319,472 -11,185
3-Mth Short Sterling(LIFFE)
Jun12 120608 99.02 99.02 99.01 99.01 -0.01 57,752 224,856 -6,564
Sep12 120608 99.03 99.07 99.03 99.05 unch 78,957 312,423 +1,323
Dec12 120608 99.04 99.09 99.03 99.07 +0.01 98,776 320,016 +7,846
Mar13 120608 99.07 99.13 99.07 99.11 +0.02 105,922 310,507 +2,313
Jun13 120608 99.09 99.16 99.08 99.14 +0.04 117,773 290,090 +7,399
Sep13 120608 99.09 99.16 99.08 99.14 +0.04 110,028 309,549 -1,408
Total Volume and Open Interest 830,963 2,589,071 +10,511
3-Mth Euribor(LIFFE)
Jun12 120608 99.345 99.350 99.340 99.345 +0.005 54,958 513,324 -7,974
Sep12 120608 99.400 99.455 99.390 99.425 +0.025 205,258 512,546 +1,532
Dec12 120608 99.400 99.455 99.385 99.435 +0.035 157,364 470,383 -1,761
Total Volume and Open Interest 989,190 3,526,037 +9,967
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 120608 96.93 96.97 96.85 96.94 +0.01 63,433 221,568 -4,385
Dec12 120608 97.10 97.17 97.01 97.14 +0.05 44,435 177,300 -11,690
Mar13 120608 97.07 97.14 96.97 97.11 +0.06 17,234 109,358 +2,154
Jun13 120608 96.95 97.02 96.85 97.00 +0.05 6,536 74,671 +871
Sep13 120608 96.83 96.89 96.75 96.89 +0.05 2,928 55,927 -1,742
Dec13 120608 96.73 96.81 96.65 96.78 +0.05 3,413 39,235 +683
Mar14 120608 96.66 96.73 96.59 96.69 +0.04 3,234 28,041 +1,818
Jun14 120608 96.57 96.60 96.51 96.59 +0.02 1,870 6,771 +1,406
Sep14 120608 96.47 96.49 96.43 96.49 unch 10 999 +0
Total Volume and Open Interest 168,867 715,974 -56,098
10-Year Aus T-Bonds(SFE)
Jun12 120608 96.99 97.03 96.91 97.02 +0.04 74,961 390,785 -979
Sep12 120608 96.90 96.97 96.90 96.97 +0.04 989 3,146 +714
Total Volume and Open Interest 75,950 393,931 -265
3-Year Aus T-Bonds(SFE)
Jun12 120608 97.60 97.68 97.50 97.66 +0.07 265,554 537,938 +2,710
Sep12 120608 97.62 97.72 97.61 97.71 +0.08 2,470 5,881 +1,661
Total Volume and Open Interest 268,024 543,819 +4,371
Gold(CMX)
Jun12 120608 1589.9 1593.9 1566.5 1590.1 +3.5 419 1,826 -20
Aug12 120608 1590.3 1596.3 1556.4 1591.4 +3.4 184,614 237,695 +3,677
Oct12 120608 1595.0 1597.9 1558.4 1593.5 +3.4 649 16,130 +280
Dec12 120608 1596.0 1600.2 1561.9 1595.6 +3.3 3,817 72,396 -428
Feb13 120608 1575.0 1598.5 1575.0 1597.6 +3.4 1,545 19,878 -873
Apr13 120608 1577.5 1599.6 1577.3 1599.6 +3.4 34 13,352 -5
Jun13 120608 1574.2 1601.6 1574.2 1601.6 +3.3 747 15,873 +169
Aug13 120608 1603.8 1603.8 1603.8 1603.8 +3.3 155 1,381 -9
Oct13 120608 1606.1 1606.1 1606.1 1606.1 +3.3 0 447 +0
Dec13 120608 1608.6 1608.6 1608.6 1608.6 +3.3 269 9,060 -29
Feb14 120608 1611.1 1611.1 1611.1 1611.1 +3.2 0 6 +0
Apr14 120608 1613.7 1613.7 1613.7 1613.7 +3.2 0 1 +0
Total Volume and Open Interest 194,243 427,052 +3,111
Silver(CMX)
Jul12 120608 2858.5 2865.0 2791.0 2847.1 -5.8 63,114 54,360 -1,234
Sep12 120608 2861.5 2862.5 2798.5 2852.9 -5.8 7,157 17,678 +3,767
Dec12 120608 2869.5 2869.5 2818.0 2860.0 -5.8 5,676 20,063 +1,329
Mar13 120608 2865.0 2865.0 2863.0 2863.0 -5.6 887 3,713 +274
May13 120608 2863.0 2864.3 2863.0 2864.3 -5.9 396 2,313 +162
Jul13 120608 2865.1 2865.1 2865.1 2865.1 -5.9 6 3,085 +0
Sep13 120608 2865.1 2865.1 2865.1 2865.1 -5.9 6 1,750 +0
Total Volume and Open Interest 77,683 121,317 +4,508
Platinum(NYMEX)
Jul12 120608 1440.5 1446.0 1413.7 1425.1 -15.8 10,674 39,574 -1,238
Oct12 120608 1447.2 1447.2 1419.8 1430.0 -15.7 1,628 9,804 +1,296
Jan13 120608 1439.1 1443.9 1422.0 1433.4 -15.5 16 501 +5
Apr13 120608 1436.9 1436.9 1436.9 1436.9 -15.5 0 22 +0
Total Volume and Open Interest 12,318 49,901 +63
Palladium(NYMEX)
Jun12 120608 623.00 623.00 610.65 610.65 -13.70 37 134 -18
Sep12 120608 625.80 631.05 608.80 612.00 -13.75 3,679 22,463 +77
Dec12 120608 625.50 625.50 612.85 612.95 -13.80 13 177 +10
Total Volume and Open Interest 3,731 22,787 +68
Copper(CMX)
Jul12 120608 336.80 336.85 326.35 328.50 -8.55 65,930 74,318 -6,727
Sep12 120608 337.25 337.70 327.50 329.40 -8.55 12,209 35,137 +1,449
Dec12 120608 338.05 338.35 328.75 330.55 -8.45 5,090 23,297 +180
Mar13 120608 338.60 338.60 331.55 331.55 -8.40 1,252 7,373 +365
May13 120608 332.60 332.60 332.20 332.20 -8.35 0 1,205 +0
Total Volume and Open Interest 85,005 151,505 -4,747
DJIA Index(CBOT)
Jun12 120608 12422 12575 12405 12575 +96 1,281 18,883 -1,531
Sep12 120608 12375 12503 12331 12503 +97 920 1,066 +995
Dec12 120608 12428 12428 12331 12428 +97 0 1 +0
Mar13 120608 12361 12361 12264 12361 +97      
Total Volume and Open Interest 2,201 19,950 -536
E-mini DJIA Index(CBOT)
Jun12 120608 12475 12581 12384 12575 +96 166,240 91,175 -3,495
Sep12 120608 12403 12508 12310 12503 +97 11,650 16,708 +7,869
Dec12 120608 12442 12442 12428 12428 +97 0 22 +0
Mar13 120608 12250 12361 12250 12361 +97 0 1 +0
Total Volume and Open Interest 177,890 107,906 +4,374
S & P 500(CME)
Jun12 120608 1311.50 1328.70 1307.00 1328.70 +12.00 28,500 248,233 -11,968
Sep12 120608 1309.60 1322.50 1298.60 1322.00 +12.00 14,781 38,763 +10,359
Dec12 120608 1315.50 1315.50 1294.50 1315.50 +12.00 910 11,479 +216
Mar13 120608 1309.10 1309.10 1288.10 1309.10 +12.00 0 150 +0
Total Volume and Open Interest 44,191 298,639 -1,393
S & P 500 E-Mini(Globex)
Jun12 120608 1316.25 1329.50 1305.50 1328.75 +12.00 2,836,135 2,773,548 -147,918
Sep12 120608 1309.50 1323.00 1298.75 1322.00 +12.00 238,673 405,005 +169,904
Total Volume and Open Interest 3,074,965 3,188,359 +21,980
NASDAQ 100(CME)
Jun12 120608 2529.00 2563.00 2523.00 2562.50 +26.20 531 21,603 -901
Sep12 120608 2533.00 2557.00 2512.80 2557.00 +26.50 106 194 -42
Dec12 120608 2550.80 2550.80 2524.30 2550.80 +26.50      
Total Volume and Open Interest 637 21,797 -943
NASDAQ 100 E-Mini(Globex)
Jun12 120608 2536.80 2564.30 2517.80 2562.50 +26.20 279,489 365,663 -12,314
Sep12 120608 2530.00 2558.80 2512.00 2557.00 +26.50 16,574 13,654 +8,739
Total Volume and Open Interest 296,065 379,337 -3,575
S & P Midcap 400(CME)
Jun12 120608 927.00 927.00 920.20 927.00 +6.80 3 2,827 -2
Sep12 120608 914.50 923.60 914.50 923.60 +6.50      
Dec12 120608 921.60 921.60 915.10 921.60 +6.50      
Total Volume and Open Interest 3 2,827 -2
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Sep12 120608 8640 8680 8410 8540 -100 9,822 27,194 +7,085
Dec12 120608 8515 8515 8515 8515 -140      
Total Volume and Open Interest 22,748 44,246 +2,745
Nikkei 225(SGX)
Jun12 120607 8510 8650 8505 8615 +100 163,030 221,533 -14,110
Sep12 120608 8605 8700 8410 8420 -180 115,089 130,821 +61,302
Dec12 120608 8355 8360 8355 8360 -185 10 5,920 +10
Total Volume and Open Interest 327,379 346,723 +43,227
CAC 40(EURONEXT)
Jun12 120608 3032.0 3067.0 3013.0 3047.5 -12.0 168,318 357,378 +8,575
Jul12 120608 3022.0 3055.5 3005.5 3037.5 -12.0 20,698 20,658 +2,981
Aug12 120608 3038.5 3038.5 3038.5 3038.5 -13.0      
Total Volume and Open Interest 189,050 378,231 +11,556
Hang Seng Index(HKFE)
Jun12 120608 18452 18600 18309 18355 -163 82,869 112,649 +490
Jul12 120608 18470 18600 18315 18352 -162 781 2,989 +450
Total Volume and Open Interest 83,915 119,492 +1,063
DAX(EUREX)
Jun12 120608 6094.5 6171.5 6052.5 6125.0 -13.5 199,022 189,348 -8,086
Sep12 120608 6097.0 6173.5 6057.0 6128.5 -13.5 10,051 35,323 +1,382
Dec12 120608 6097.5 6173.0 6061.5 6132.5 -14.5 1,019 2,498 +109
Total Volume and Open Interest 210,092 227,169 -6,595
FT-SE 100(EURONEXT)
Jun12 120608 5451.50 5462.50 5381.00 5428.50 -12.50 161,632 576,039 -6,552
Sep12 120608 5382.00 5416.00 5339.00 5385.00 -12.00 24,798 24,014 +5,051
Dec12 120608 5362.00 5362.00 5362.00 5362.00 -11.50 0 359 +14
Total Volume and Open Interest 186,440 600,433 -1,466
SPI 200(SFE)
Jun12 120608 4111.0 4155.0 4057.0 4072.0 -46.0 35,387 226,725 +406
Sep12 120608 4073.0 4113.0 4024.0 4032.0 -46.0 888 5,237 +232
Dec12 120608 4065.0 4065.0 4026.0 4026.0 -45.0 9 3,812 +0
Total Volume and Open Interest 36,718 237,811 +1,050
GSCI(CME)
Jun12 120608 581.25 590.50 581.25 590.50 -3.00 161 8,457 +17
Jul12 120608 578.25 587.50 578.00 587.50 -3.00 99 871 +47
Aug12 120608 587.50 587.50 578.00 587.50 -3.25      
Total Volume and Open Interest 260 9,328 +64
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