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 Mon June 11, 2012
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul12 120611 1426.00 1445.50 1418.00 1424.75 -1.50 113,429 208,387 -14,096
Aug12 120611 1398.25 1418.75 1391.50 1399.00 -1.50 12,371 52,403 -724
Sep12 120611 1360.00 1376.00 1352.25 1361.00 -1.00 3,154 23,876 +15
Nov12 120611 1325.00 1349.25 1320.50 1331.25 -1.25 85,315 263,171 +5,943
Jan13 120611 1328.50 1348.00 1320.00 1330.00 -1.75 7,364 55,165 +479
Mar13 120611 1301.75 1320.25 1293.75 1303.75 -0.25 6,025 65,404 +1,114
May13 120611 1285.50 1304.00 1275.00 1284.00 -2.00 5,037 38,878 +241
Jul13 120611 1276.25 1303.00 1274.50 1284.25 -2.25 4,448 36,038 +294
Aug13 120611 1274.50 1277.75 1274.50 1274.50 -3.25 1 183 +0
Sep13 120611 1235.00 1240.50 1232.00 1237.25 -3.25 22 282 +10
Nov13 120611 1200.00 1218.50 1190.00 1200.25 -3.25 1,550 18,390 +251
Jan14 120611 1212.00 1212.00 1207.25 1207.25 -3.25 12 164 +4
Mar14 120611 1203.50 1206.75 1203.50 1203.50 -3.25 0 3 +0
May14 120611 1203.50 1206.75 1203.50 1203.50 -3.25      
Total Volume and Open Interest 238,732 762,934 -6,469
Soybean Meal(CBOT)
Jul12 120611 428.40 434.00 424.40 428.00 -1.80 47,884 94,115 -4,143
Aug12 120611 418.00 423.00 414.20 417.20 -1.80 8,793 23,761 +1,480
Sep12 120611 404.70 410.90 400.70 404.70 -1.60 1,856 18,280 +83
Oct12 120611 389.60 396.50 386.60 391.20 -1.50 795 14,314 +73
Dec12 120611 385.80 391.80 380.40 387.00 -0.80 16,977 55,247 +2,600
Jan13 120611 378.10 383.60 378.00 381.70 -1.40 1,215 6,547 +287
Mar13 120611 365.40 370.60 364.70 368.70 -1.60 1,043 8,905 +41
May13 120611 359.00 363.30 355.30 359.40 -2.20 641 6,708 -32
Jul13 120611 355.60 363.50 353.70 358.70 -1.70 974 6,066 -201
Aug13 120611 357.90 357.90 352.90 355.70 -1.70 69 311 +25
Total Volume and Open Interest 80,736 240,144 +264
Soybean Oil(CBOT)
Jul12 120611 49.55 50.38 48.88 49.74 +0.28 87,627 164,816 -7,377
Aug12 120611 49.71 50.58 49.10 49.94 +0.27 16,288 45,373 +2,546
Sep12 120611 49.96 50.80 49.32 50.15 +0.26 6,510 29,311 +943
Oct12 120611 50.15 51.00 49.60 50.36 +0.26 3,506 14,931 +706
Dec12 120611 50.56 51.38 49.95 50.76 +0.27 40,426 99,226 +5,417
Jan13 120611 51.17 51.31 50.75 51.02 +0.27 1,761 9,048 +346
Mar13 120611 50.90 51.75 50.90 51.27 +0.22 3,028 17,658 +485
May13 120611 50.96 51.99 50.79 51.47 +0.19 3,346 10,790 +1,209
Jul13 120611 51.35 52.25 51.34 51.65 +0.20 1,878 5,558 -241
Aug13 120611 51.65 51.65 51.42 51.65 +0.23 67 921 -4
Total Volume and Open Interest 165,123 403,372 +3,941
Canola(WCE)
Jul12 120611 616.1 621.0 607.0 608.3 -6.7 5,532 58,376 -3,626
Nov12 120611 573.0 581.6 571.0 574.2 -1.2 10,090 128,644 +1,962
Jan13 120611 578.8 585.6 578.1 579.0 -1.4 1,108 23,410 +85
Mar13 120611 585.7 589.9 583.2 583.2 -1.7 291 11,041 +21
May13 120611 590.4 591.0 584.3 584.3 -2.9 81 7,762 +31
Total Volume and Open Interest 17,190 232,560 -1,584
Corn(CBOT)
Jul12 120611 598.50 603.75 588.75 592.00 -6.00 161,002 408,818 -16,597
Sep12 120611 549.00 550.25 537.00 540.50 -10.50 71,812 219,600 +9,135
Dec12 120611 542.25 543.75 530.50 534.00 -10.00 111,776 381,092 -2,529
Mar13 120611 554.00 555.50 542.50 546.00 -10.00 19,506 62,386 +1,911
May13 120611 562.00 562.00 550.25 553.50 -10.50 3,947 14,785 +827
Jul13 120611 569.25 570.00 557.00 560.00 -10.00 5,305 39,677 +964
Sep13 120611 555.00 558.00 544.00 549.00 -9.00 1,303 3,466 +539
Dec13 120611 544.25 547.00 532.50 538.50 -8.50 3,614 42,463 +359
Mar14 120611 547.00 557.00 547.00 549.00 -8.00 4 812 +4
May14 120611 555.50 563.50 555.50 555.50 -8.00 0 256 +0
Total Volume and Open Interest 378,307 1,177,612 -5,387
Wheat(CBOT)
Jul12 120611 629.25 642.25 629.00 630.50 +0.25 79,374 155,090 -15,950
Sep12 120611 648.00 659.50 647.25 648.25 +0.25 40,658 78,824 +1,496
Dec12 120611 670.00 682.75 670.00 671.75 -1.00 35,230 123,795 +2,561
Mar13 120611 696.50 704.25 692.50 693.50 -1.25 8,837 26,798 +443
May13 120611 710.00 719.75 707.50 708.00 -2.50 3,919 12,381 +1,921
Jul13 120611 720.00 728.00 717.00 717.25 -3.50 10,956 25,720 +4,743
Total Volume and Open Interest 180,096 431,425 -4,256
Wheat(KCBT)
Jul12 120611 656.00 667.50 651.75 653.00 -3.00 17,385 64,377 -3,605
Sep12 120611 669.00 683.50 668.75 669.00 -3.00 6,310 36,706 +1,935
Dec12 120611 696.00 708.00 693.25 693.25 -2.75 3,235 31,400 -59
Mar13 120611 711.50 723.25 709.00 709.00 -3.00 445 7,215 +77
May13 120611 722.75 732.00 718.00 718.00 -3.25 461 4,196 -61
Jul13 120611 729.50 739.00 724.00 724.00 -5.75 3,880 8,906 +1,978
Total Volume and Open Interest 31,731 153,232 +268
Wheat(MGE)
Jul12 120611 767.25 786.50 767.25 779.75 +10.50 3,063 10,352 -1,609
Sep12 120611 758.75 770.75 758.25 762.50 +2.00 1,317 11,863 +489
Dec12 120611 765.00 776.25 765.00 767.00 +0.25 611 10,908 -105
Mar13 120611 771.00 781.25 770.00 771.50 +0.25 148 2,302 -22
May13 120611 778.00 779.25 777.50 778.50 -1.00 41 373 +4
Total Volume and Open Interest 5,203 36,017 -1,229
Oats(CBOT)
Jul12 120611 306.00 310.25 294.25 295.25 -8.00 778 4,729 -333
Sep12 120611 302.75 309.75 291.50 291.50 -11.25 136 2,141 -22
Dec12 120611 299.50 302.00 287.75 288.50 -8.75 496 4,589 +335
Mar13 120611 297.50 300.50 297.50 297.50 -3.00 0 48 +0
Total Volume and Open Interest 1,410 11,507 -20
Rough Rice(CBOT)
Jul12 120611 14.08 14.23 14.01 14.06 +0.01 825 8,392 -293
Sep12 120611 14.43 14.48 14.25 14.30 +0.01 412 5,272 -18
Nov12 120611 14.73 14.73 14.52 14.55 -0.01 20 1,405 -7
Jan13 120611 14.88 14.90 14.82 14.83 -0.02 0 114 +0
Total Volume and Open Interest 1,257 15,296 -318
Live Cattle(CME)
Jun12 120611 119.830 120.135 119.300 119.500 -0.385 9,393 19,804 -3,752
Aug12 120611 120.900 121.230 120.150 120.300 -0.530 27,266 139,821 -412
Oct12 120611 125.430 125.800 124.680 124.830 -0.420 9,514 76,415 -1,001
Dec12 120611 128.700 129.100 128.325 128.600 -0.030 8,292 52,716 +694
Feb13 120611 130.535 130.880 130.130 130.485 -0.200 5,480 23,225 +1,287
Apr13 120611 131.900 132.150 131.500 131.985 -0.315 1,674 9,072 +364
Total Volume and Open Interest 62,607 324,122 -2,287
Feeder Cattle(CME)
Aug12 120611 159.325 160.400 159.185 160.250 +0.870 2,589 22,245 -163
Sep12 120611 160.450 161.450 160.380 161.435 +0.900 766 5,896 +144
Oct12 120611 161.380 162.380 161.300 162.185 +0.735 848 5,122 -84
Nov12 120611 162.285 163.485 162.285 163.450 +0.950 643 3,206 +119
Jan13 120611 162.380 163.050 162.235 163.035 +0.750 309 2,001 +73
Mar13 120611 162.435 163.380 162.435 163.000 +0.500 24 299 +15
Apr13 120611 163.250 163.400 163.200 163.400 +0.950 0 36 +0
Total Volume and Open Interest 5,179 38,805 +104
Lean Hogs(CME)
Jun12 120611 92.850 93.535 92.830 93.330 +0.295 7,372 15,277 -770
Jul12 120611 92.930 93.730 92.830 93.680 +0.750 23,597 61,556 -2,842
Aug12 120611 92.450 92.800 92.350 92.700 +0.250 15,596 60,466 +2,263
Oct12 120611 83.000 83.285 82.885 83.080 +0.130 11,762 50,788 +620
Dec12 120611 79.975 80.200 79.785 79.950 +0.020 8,309 44,876 +2,095
Feb13 120611 82.050 82.250 81.950 82.135 unch 1,716 16,925 +429
Apr13 120611 83.300 83.500 83.180 83.430 +0.130 563 10,861 +160
May13 120611 87.950 87.950 87.950 87.950 +0.150 16 535 +13
Total Volume and Open Interest 69,275 270,135 +2,154
Class III Milk(CME)
Jun12 120611 15.60 15.65 15.55 15.56 +0.01 150 4,457 +50
Jul12 120611 16.57 16.69 16.37 16.50 +0.05 398 4,242 -36
Aug12 120611 16.65 16.85 16.55 16.73 +0.13 236 3,490 +64
Sep12 120611 16.74 17.03 16.69 16.75 +0.06 110 3,035 +66
Oct12 120611 16.65 17.05 16.56 16.65 +0.05 70 2,588 +54
Total Volume and Open Interest 1,048 23,819 +242
Cocoa(ICE)
Jul12 120611 2214 2247 2179 2197 -3 16,882 35,479 -9,140
Sep12 120611 2190 2230 2166 2178 -7 15,948 60,819 +3,493
Dec12 120611 2216 2238 2176 2187 -9 3,325 33,650 +943
Mar13 120611 2230 2244 2187 2197 -7 1,141 31,974 +416
May13 120611 2242 2251 2210 2210 -7 379 11,522 +36
Jul13 120611 2249 2263 2221 2221 -7 233 4,684 -76
Sep13 120611 2274 2274 2233 2233 -6 175 1,713 +62
Total Volume and Open Interest 38,087 183,823 -4,266
Coffee "C"(ICE)
Jul12 120611 155.70 157.90 153.70 155.10 -0.50 14,638 52,987 -5,476
Sep12 120611 157.40 159.60 155.20 156.70 -0.70 11,535 53,780 +2,992
Dec12 120611 161.20 162.90 158.80 160.15 -0.80 3,862 31,577 +214
Mar13 120611 164.75 166.70 162.80 164.10 -0.75 1,880 12,801 +41
May13 120611 168.75 169.40 165.50 166.80 -0.70 286 4,087 +60
Jul13 120611 171.40 171.40 169.40 169.55 -0.65 146 3,277 +110
Total Volume and Open Interest 32,358 159,770 -2,058
Orange Juice(ICE)
Jul12 120611 113.65 114.55 112.60 113.05 -0.60 1,104 14,161 -208
Sep12 120611 115.20 116.00 114.15 114.75 -0.45 667 6,812 +369
Nov12 120611 117.00 117.80 116.25 116.50 -0.50 40 4,284 +19
Jan13 120611 118.60 118.60 118.25 118.30 -0.40 12 719 -9
Mar13 120611 121.25 121.25 120.40 120.40 -0.55 3 1,091 +1
May13 120611 122.05 122.05 122.05 122.05 -0.75 0 52 +0
Total Volume and Open Interest 1,826 27,131 +172
Sugar #11(ICE)
Jul12 120611 20.04 20.51 20.00 20.47 +0.49 109,580 250,444 -20,062
Oct12 120611 20.01 20.27 19.97 20.15 +0.21 82,148 224,880 +5,486
Mar13 120611 20.85 21.11 20.82 20.96 +0.13 32,439 117,137 -622
May13 120611 20.96 21.16 20.87 21.00 +0.08 11,233 40,249 +217
Jul13 120611 21.15 21.23 20.92 21.05 +0.03 14,440 57,754 +4,807
Oct13 120611 21.28 21.33 21.00 21.16 unch 2,180 27,321 +256
Mar14 120611 21.47 21.51 21.20 21.35 -0.03 692 22,697 +287
May14 120611 21.30 21.33 21.05 21.20 -0.03 51 5,410 +19
Total Volume and Open Interest 252,818 757,012 -9,598
London Cocoa(LCE)
Jul12 120611 1541 1550 1525 1527 -3 4,846 54,460 -373
Sep12 120611 1546 1546 1511 1513 -8 4,410 38,590 +8
Dec12 120611 1507 1518 1490 1492 -10 1,461 35,951 +18
Mar13 120611 1486 1500 1473 1475 -5 1,628 40,473 +333
May13 120611 1495 1497 1477 1477 -4 987 14,483 -56
Jul13 120611 1492 1492 1482 1482 -4 208 6,046 +220
Sep13 120611 1496 1496 1486 1486 -4 0 3,583 +36
Total Volume and Open Interest 13,540 196,667 +186
London Sugar(LCE)
Aug12 120611 579.60 591.00 579.00 587.50 +10.00 3,187 29,106 +116
Oct12 120611 550.30 557.90 549.70 555.00 +6.80 2,014 13,543 +261
Dec12 120611 549.90 554.40 546.30 548.50 +2.90 1,489 7,524 -263
Mar13 120611 557.50 559.50 553.10 555.20 +1.90 818 7,958 +96
May13 120611 563.90 564.60 557.80 559.90 +1.10 170 1,758 +104
Total Volume and Open Interest 7,950 62,220 +445
Cotton(ICE)
Jul12 120611 74.25 75.74 73.27 75.09 +2.19 21,433 69,584 -5,333
Oct12 120611 69.18 69.18 68.47 68.75 +0.03 130 230 +23
Dec12 120611 70.00 70.60 68.30 69.29 -0.59 37,296 110,845 +2,755
Mar13 120611 72.00 72.28 70.05 71.01 -0.71 7,246 13,730 +2,246
May13 120611 72.40 72.54 71.59 71.94 -0.66 1,173 2,992 +19
Jul13 120611 73.25 73.25 72.34 72.67 -0.59 554 4,666 +160
Total Volume and Open Interest 67,883 203,115 -119
Lumber(CME)
Jul12 120611 286.1 289.5 284.7 286.1 -0.5 1,668 3,078 -730
Sep12 120611 284.0 286.9 281.5 282.5 -2.7 1,364 3,843 +627
Nov12 120611 279.5 281.1 278.5 279.5 +0.6 96 1,077 -7
Jan13 120611 286.9 286.9 284.0 286.5 +0.2 2 229 +0
Total Volume and Open Interest 3,132 8,334 -109
Crude Oil(NYM)
Jul12 120611 85.72 86.64 81.11 82.70 -1.40 339,002 239,116 -22,643
Aug12 120611 85.70 86.91 81.43 83.00 -1.39 89,710 159,455 +16,426
Sep12 120611 86.33 87.23 81.73 83.29 -1.40 47,829 109,343 +3,060
Oct12 120611 85.85 87.50 82.07 83.62 -1.41 28,909 60,808 +1,134
Nov12 120611 87.06 87.84 82.47 83.98 -1.43 20,972 48,876 +3,118
Dec12 120611 86.89 88.20 82.77 84.31 -1.46 58,822 173,375 +1,367
Jan13 120611 87.94 88.44 83.14 84.63 -1.47 8,518 58,745 +1,547
Feb13 120611 86.63 86.63 84.00 84.90 -1.46 5,285 27,437 -780
Mar13 120611 87.46 87.46 85.15 85.15 -1.44 8,258 32,929 -270
Apr13 120611 86.98 86.98 85.22 85.32 -1.43 4,944 16,404 -504
May13 120611 86.00 86.00 85.39 85.49 -1.43 2,402 16,815 +89
Jun13 120611 88.74 89.16 84.14 85.65 -1.42 25,210 73,857 -2,069
Jul13 120611 86.42 86.42 85.75 85.75 -1.40 9,711 26,062 +1,867
Aug13 120611 85.79 85.79 85.79 85.79 -1.35 893 11,477 -28
Sep13 120611 85.82 85.82 85.82 85.82 -1.30 2,415 21,395 -1,604
Oct13 120611 85.85 85.85 85.85 85.85 -1.24 734 12,151 -18
Total Volume and Open Interest 684,204 1,461,385 +284
e-miNY Crude Oil(NYM)
Jun12 120521 91.350 92.600 90.825 92.575 +1.100 5,137 2,030 +73
Jul12 120611 85.225 86.650 81.100 82.700 -1.400 9,847 2,843 -263
Aug12 120611 84.725 86.850 81.450 83.000 -1.400 495 694 +112
Sep12 120611 85.625 87.000 81.775 83.300 -1.400 66 129 +13
Oct12 120611 86.900 87.125 83.625 83.625 -1.400 6 39 +2
Nov12 120611 83.975 83.975 83.900 83.975 -1.425 1 10 +1
Dec12 120611 85.275 85.275 83.150 84.300 -1.475 8 273 -2
Jan13 120611 85.650 85.650 83.900 84.625 -1.475 0 11 +0
Feb13 120611 84.900 84.900 84.900 84.900 -1.450 0 75 +0
Mar13 120611 85.150 85.150 85.150 85.150 -1.450      
Total Volume and Open Interest 10,423 4,263 -137
Heating Oil(NYM)
Jul12 120611 270.00 274.28 260.87 263.57 -3.64 73,855 93,239 -5,136
Aug12 120611 269.31 274.41 261.27 263.94 -3.57 36,650 53,825 +5,644
Sep12 120611 271.22 274.62 262.11 264.68 -3.50 26,001 40,053 +2,283
Oct12 120611 272.00 272.50 263.46 265.58 -3.52 9,305 19,149 +530
Nov12 120611 272.48 272.58 264.30 266.76 -3.52 5,132 15,055 +403
Dec12 120611 274.33 277.49 265.42 267.89 -3.54 13,148 41,193 +82
Jan13 120611 274.26 274.76 267.89 269.07 -3.54 1,777 12,508 +185
Feb13 120611 272.13 272.13 267.89 269.37 -3.54 846 4,415 -32
Mar13 120611 271.75 271.75 267.90 269.17 -3.52 535 9,863 -123
Apr13 120611 271.40 271.40 267.50 268.37 -3.50 919 14,497 -36
May13 120611 273.51 274.30 271.05 271.77 -3.43 326 6,135 +49
Jun13 120611 275.28 276.14 270.50 271.42 -3.31 606 2,421 +252
Total Volume and Open Interest 169,897 315,837 +4,377
Gasoline(NYMEX)
Jul12 120611 268.52 275.23 262.85 265.66 -2.86 67,212 88,882 -5,955
Aug12 120611 263.47 268.59 255.92 258.77 -3.38 37,163 63,272 +2,977
Sep12 120611 258.61 263.43 250.36 253.22 -3.78 20,242 46,087 +1,380
Oct12 120611 246.60 247.21 234.75 237.75 -3.87 9,847 28,563 +1,441
Nov12 120611 244.03 244.36 232.00 235.11 -3.88 6,451 12,457 +158
Dec12 120611 243.19 243.66 231.19 234.28 -3.65 5,482 28,908 +372
Jan13 120611 236.77 238.85 232.58 234.61 -3.48 1,251 10,222 +163
Feb13 120611 236.73 237.66 233.53 235.93 -3.42 287 3,878 +53
Mar13 120611 239.95 239.95 237.96 237.96 -3.39 664 3,353 +36
Apr13 120611 252.32 252.32 252.32 252.32 -3.38 705 5,131 +99
Total Volume and Open Interest 149,685 298,233 +753
e-miNY RBOB Gasoline(NYM)
Jul12 120611 265.70 265.70 265.66 265.70 -2.80      
Aug12 120611 258.80 258.80 258.77 258.80 -3.40      
Sep12 120611 253.20 253.22 253.20 253.20 -3.80      
Oct12 120611 237.80 237.80 237.75 237.80 -3.80      
Total Volume and Open Interest      
Natural Gas(NYM)
Jul12 120611 2.262 2.285 2.198 2.218 -0.081 206,506 218,727 -15,908
Aug12 120611 2.305 2.327 2.245 2.263 -0.081 74,917 118,226 -6,720
Sep12 120611 2.347 2.366 2.292 2.307 -0.079 87,038 178,424 +6,048
Oct12 120611 2.465 2.469 2.397 2.413 -0.080 44,888 147,059 +1,960
Nov12 120611 2.771 2.771 2.715 2.729 -0.064 27,384 89,200 +3,689
Dec12 120611 3.101 3.102 3.045 3.056 -0.060 19,150 51,946 +1,137
Jan13 120611 3.240 3.247 3.193 3.204 -0.060 23,605 86,495 -1,257
Feb13 120611 3.242 3.267 3.216 3.223 -0.061 2,466 24,786 +289
Mar13 120611 3.213 3.246 3.194 3.203 -0.060 3,860 40,047 +523
Apr13 120611 3.215 3.233 3.185 3.192 -0.058 4,520 60,844 -38
May13 120611 3.260 3.266 3.231 3.236 -0.057 655 15,142 -3
Jun13 120611 3.305 3.312 3.275 3.282 -0.057 366 6,312 +8
Jul13 120611 3.355 3.361 3.325 3.332 -0.055 473 8,738 +47
Aug13 120611 3.376 3.376 3.345 3.351 -0.054 532 7,590 +233
Sep13 120611 3.377 3.377 3.345 3.354 -0.054 595 6,481 +139
Oct13 120611 3.426 3.429 3.382 3.394 -0.054 1,505 29,230 +142
Total Volume and Open Interest 500,468 1,192,147 -10,298
Brent Crude Oil(ICE)
Jul12 120611 102.17 102.21 96.47 98.00 -1.47 284,006 173,903 -20,568
Aug12 120611 101.89 101.90 96.20 97.73 -1.42 165,668 208,248 +12,557
Sep12 120611 101.69 101.74 96.15 97.65 -1.36 77,538 163,967 +10,979
Oct12 120611 101.35 101.40 95.97 97.38 -1.32 40,142 119,231 -383
Nov12 120611 101.16 101.21 95.85 97.25 -1.29 22,655 60,553 +1,044
Dec12 120611 100.98 101.00 95.76 97.15 -1.27 68,133 132,153 +1,181
Jan13 120611 100.83 100.87 96.12 97.05 -1.26 7,297 23,710 +209
Feb13 120611 100.00 100.00 96.63 96.92 -1.26 4,432 18,275 +286
Mar13 120611 100.46 100.46 96.74 96.81 -1.24 5,921 27,028 +1,056
Apr13 120611 98.50 98.50 96.69 96.69 -1.23 2,528 10,562 -67
May13 120611 96.55 96.55 96.55 96.55 -1.21 1,820 10,705 -11
Jun13 120611 99.90 99.90 95.37 96.42 -1.17 11,340 52,140 +507
Jul13 120611 96.32 96.32 96.32 96.32 -1.14 476 8,093 -93
Aug13 120611 96.17 96.17 96.17 96.17 -1.12 334 8,352 +50
Total Volume and Open Interest 719,674 1,263,891 +6,606
Gas Oil(ICE)
Jun12 120611 874.75 876.50 841.50 851.25 +5.75 49,567 45,113 -17,509
Jul12 120611 856.25 874.00 835.00 846.00 +4.50 118,751 123,223 +6,799
Aug12 120611 859.75 870.50 832.25 843.25 +4.00 48,744 68,660 +9,056
Sep12 120611 859.75 869.75 832.75 842.50 +4.00 26,685 70,920 +3,354
Oct12 120611 860.00 869.25 832.50 842.75 +4.00 12,058 38,463 -799
Nov12 120611 860.50 865.50 836.25 843.25 +4.25 5,509 20,586 +1,449
Dec12 120611 860.75 869.75 833.00 843.50 +4.25 17,509 59,885 -1,299
Jan13 120611 871.00 871.00 838.00 844.75 +4.25 1,336 22,325 +87
Feb13 120611 859.50 860.25 845.25 845.25 +4.00 1,303 12,007 +273
Mar13 120611 861.75 861.75 839.00 845.25 +3.50 1,086 15,105 +5
Total Volume and Open Interest 290,764 574,877 +1,385
Ethanol(CBOT)
Jun12 120605 2.004 2.004 2.003 2.003 -0.007 73 55 -84
Jul12 120611 2.090 2.090 2.047 2.061 -0.016 192 1,503 -26
Aug12 120611 2.072 2.079 2.045 2.058 -0.021 292 2,103 +2
Sep12 120611 2.045 2.045 2.024 2.026 -0.020 314 1,449 +35
Oct12 120611 1.996 1.996 1.975 1.981 -0.020 103 1,493 +19
Nov12 120611 1.962 1.966 1.945 1.957 -0.015 132 1,629 +24
Dec12 120611 1.958 1.958 1.945 1.955 -0.017 133 1,405 +54
Jan13 120611 1.961 1.968 1.957 1.960 -0.018 28 940 +13
Total Volume and Open Interest 1,239 11,612 +138
WTI Crude Oil(ICE)
Jul12 120611 86.46 86.63 81.02 82.70 -1.40 61,216 48,463 -2,378
Aug12 120611 86.47 86.79 81.32 83.00 -1.39 21,549 55,607 +3,351
Sep12 120611 86.80 87.09 81.95 83.29 -1.40 12,667 33,458 -623
Oct12 120611 87.14 87.14 82.45 83.62 -1.41 6,178 16,097 +672
Nov12 120611 86.55 86.60 82.46 83.98 -1.43 3,962 13,164 -361
Dec12 120611 87.76 87.76 83.06 84.31 -1.46 16,632 85,714 -1,171
Jan13 120611 87.98 87.98 84.22 84.63 -1.47 2,387 15,826 +500
Feb13 120611 85.60 85.60 84.90 84.90 -1.46 1,299 7,883 +55
Mar13 120611 85.15 85.15 85.15 85.15 -1.44 1,792 6,313 +191
Apr13 120611 85.32 85.32 85.32 85.32 -1.43 1,338 2,982 +45
May13 120611 85.49 85.49 85.49 85.49 -1.43 507 2,218 +33
Jun13 120611 86.85 86.85 85.65 85.65 -1.42 2,057 21,866 -128
Jul13 120611 85.75 85.75 85.75 85.75 -1.40 203 1,742 -12
Aug13 120611 85.79 85.79 85.79 85.79 -1.35 137 2,585 -12
Sep13 120611 85.82 85.82 85.82 85.82 -1.30 78 5,912 +17
Oct13 120611 85.85 85.85 85.85 85.85 -1.24 18 1,123 -4
Total Volume and Open Interest 136,868 441,538 +430
US Dollar Index(ICE)
Jun12 120611 82.000 82.650 81.720 82.548 -0.015 27,250 77,577 +19
Sep12 120611 82.415 83.070 82.100 82.970 -0.033 3,137 3,588 +714
Dec12 120611 82.710 83.385 82.710 83.385 -0.037 0 2 +0
Total Volume and Open Interest 30,387 81,167 +733
Australian Dollar(CME)
Jun12 120611 99.79 100.01 98.56 98.85 -0.13 212,468 133,408 +297
Sep12 120611 99.03 99.18 97.77 98.06 -0.14 18,969 48,219 +13,112
Dec12 120611 98.11 98.11 97.40 97.40 -0.13 4 76 +1
Total Volume and Open Interest 231,441 181,707 +13,410
British Pound(CME)
Jun12 120611 155.14 155.81 154.59 154.98 +0.39 130,722 167,217 -4,757
Sep12 120611 155.25 155.72 154.52 154.91 +0.39 8,540 14,358 +5,701
Dec12 120611 155.34 155.34 154.46 154.82 +0.36 7 93 +2
Total Volume and Open Interest 139,273 181,674 +946
Canadian Dollar(CME)
Jun12 120611 97.73 98.01 96.91 97.01 -0.14 125,074 106,337 -1,699
Sep12 120611 97.49 97.83 96.73 96.83 -0.14 9,432 28,593 +2,854
Dec12 120611 97.23 97.65 96.65 96.68 -0.14 262 5,599 +62
Mar13 120611 96.67 96.68 96.50 96.55 -0.13 19 1,099 +10
Total Volume and Open Interest 134,793 141,938 +1,227
Japanese Yen(CME)
Jun12 120611 125.79 126.02 125.44 125.86 +0.02 102,131 139,846 -5,216
Sep12 120611 125.91 126.16 125.58 126.00 +0.01 9,008 28,196 +3,865
Dec12 120611 126.16 126.19 126.16 126.19 +0.01 5 198 +0
Total Volume and Open Interest 111,144 168,266 -1,351
Swiss Franc(CME)
Jun12 120611 105.43 105.73 103.93 104.09 -0.06 52,040 68,024 -897
Sep12 120611 105.61 105.80 104.17 104.32 -0.07 2,363 4,753 +1,672
Dec12 120611 104.63 104.72 104.63 104.63 -0.09 0 4 +0
Total Volume and Open Interest 54,403 72,784 +775
EuroFX(CME)
Jun12 120611 126.47 126.70 124.81 124.99 -0.08 336,903 376,194 -6,569
Sep12 120611 126.57 126.80 124.90 125.09 -0.08 12,746 23,981 +4,281
Dec12 120611 125.91 126.73 125.03 125.23 -0.08 62 806 +76
Total Volume and Open Interest 349,720 401,522 -2,206
Mexican Peso(CME)
Jun12 120611 722.5 723.5 708.8 711.0 -5.0 60,081 129,681 -874
Jul12 120611 709.0 714.0 709.0 709.0 -5.0      
Total Volume and Open Interest 66,904 198,178 +2,680
Brazilian Real(CME)
Jul12 120611 491.90 493.10 482.40 486.00 -5.65 0 2,352 +0
Aug12 120611 486.00 490.30 479.85 483.50 -5.50 0 30 +0
Sep12 120611 486.70 486.70 480.00 481.00 -5.70 2 3,803 -2
Oct12 120611 479.00 483.75 478.05 479.00 -4.75      
Total Volume and Open Interest 2 19,748 -2
30-Year T-Bonds(CBOT)
Jun12 120611 148~210 150~070 147~170 149~280 +0~210 10,269 28,925 -3,166
Sep12 120611 148~010 149~220 146~280 149~100 +0~210 496,884 657,352 +4,528
Dec12 120611 149~000 150~170 148~010 150~090 +0~220 109 2,090 +62
Total Volume and Open Interest 507,262 688,367 +1,424
10-Year T-Notes(CBOT)
Jun12 120611 133~300 134~250 133~140 134~205 +0~095 24,208 50,063 -7,974
Sep12 120611 133~010 133~300 132~180 133~250 +0~095 1,350,055 1,806,635 +24,195
Dec12 120611 132~280 132~280 132~185 132~280 +0~095 0 4 +0
Total Volume and Open Interest 1,374,263 1,856,702 +16,221
5-Year T-Notes(CBOT)
Jun12 120611 124~002 124~043 123~077 124~033 +0~014 17,095 78,310 -7,937
Sep12 120611 123~110 124~015 123~034 124~005 +0~014 670,803 1,081,778 -24,124
Dec12 120611 123~029 123~029 123~015 123~029 +0~014 0 8 +0
Total Volume and Open Interest 687,898 1,160,096 -32,061
2 Year T-Notes(CBOT)
Jun12 120611 110~029 110~030 110~027 110~028 -0~001 11,384 97,878 -4,123
Sep12 120611 110~025 110~026 110~022 110~024 -0~001 143,321 870,744 -917
Dec12 120611 110~018 110~019 110~018 110~018 -0~001      
Total Volume and Open Interest 154,705 968,622 -5,040
Eurodollars(CME)
Jun12 120611 99.530 99.530 99.525 99.527 +0.002 103,778 900,934 -7,141
Sep12 120611 99.480 99.490 99.465 99.470 unch 237,602 906,504 -8,230
Dec12 120611 99.445 99.455 99.435 99.445 +0.010 180,610 940,811 -1,172
Mar13 120611 99.435 99.445 99.425 99.435 +0.005 175,517 688,635 +4,085
Jun13 120611 99.425 99.430 99.410 99.420 unch 156,374 736,620 +8,671
Sep13 120611 99.410 99.415 99.395 99.410 unch 125,833 593,628 -5,503
Dec13 120611 99.390 99.390 99.365 99.385 unch 120,475 643,176 -1,226
Mar14 120611 99.355 99.365 99.330 99.355 unch 127,536 660,244 +4,137
Jun14 120611 99.300 99.310 99.270 99.300 +0.005 98,790 504,527 +2,372
Sep14 120611 99.225 99.245 99.190 99.230 +0.010 80,975 320,812 -683
Dec14 120611 99.105 99.145 99.075 99.130 +0.015 86,826 309,997 +1,709
Mar15 120611 99.015 99.050 98.965 99.035 +0.020 75,241 296,957 +6,927
Jun15 120611 0.576 0.626 0.526 0.611 +0.025 55,057 252,961 +1,334
Sep15 120611 0.446 0.496 0.381 0.481 +0.030 47,363 178,702 -239
Dec15 120611 0.296 0.351 0.221 0.341 +0.040 42,613 134,345 +443
Mar16 120611 0.166 0.231 0.091 0.216 +0.040 31,163 81,106 -3,832
Jun16 120611 0.031 0.096 6.500 0.081 +0.045 16,297 98,197 +663
Sep16 120611 6.445 6.515 6.360 6.500 +0.045 15,323 75,567 +442
Total Volume and Open Interest 1,823,513 8,584,736 +2,066
30 Day Federal Funds(CBOT)
Jun12 120611 99.842 99.842 99.832 99.835 -0.007 238 44,449 +18
Jul12 120611 99.845 99.845 99.830 99.835 -0.005 2,109 52,274 +364
Aug12 120611 99.835 99.840 99.830 99.835 -0.005 2,055 46,483 +653
Sep12 120611 99.840 99.840 99.830 99.835 -0.005 933 38,219 -248
Oct12 120611 99.840 99.840 99.830 99.835 -0.005 358 51,196 -87
Nov12 120611 99.830 99.835 99.830 99.830 -0.005 1,083 32,909 +250
Total Volume and Open Interest 16,971 496,980 +1,738
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Jun12 120611 99.670 99.670 99.670 99.670 unch 0 691 +428
Sep12 120611 99.673 99.673 99.673 99.673 unch      
Dec12 120611 99.670 99.670 99.670 99.670 unch      
Mar13 120611 99.670 99.670 99.670 99.670 unch      
Jun13 120611 99.665 99.665 99.665 99.665 unch      
Sep13 120611 99.665 99.665 99.665 99.665 unch      
Dec13 120611 99.670 99.670 99.670 99.670 unch      
Mar14 120611 99.670 99.670 99.670 99.670 unch      
Jun14 120611 99.530 99.530 99.530 99.530 unch      
Sep14 120611 99.390 99.390 99.390 99.390 unch      
Total Volume and Open Interest 0 691 +428
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 120611 142.67 144.08 142.48 143.89 +0.36 1,125,471 894,185 +62,513
Dec12 120611 141.11 142.25 141.11 142.08 +0.26 30 51 +2
Total Volume and Open Interest 1,157,641 894,236 +51,556
Euro-Bobl(EUREX)
Jun12 120607 126.33 126.44 126.13 126.21 -0.16 640,262 205,241 -184,338
Sep12 120611 126.57 126.99 126.46 126.88 +0.04 596,971 637,343 +18,951
Dec12 120611 125.24 125.24 125.24 125.24 +0.03 4 4 +4
Total Volume and Open Interest 632,183 637,347 +18,803
3-Mth Euribor(EUREX)
Jun12 120611 99.345 99.345 99.345 99.345 unch 2 1,466 +0
Sep12 120611 99.415 99.415 99.410 99.410 -0.015 1 2,262 +1
Dec12 120611 99.440 99.440 99.430 99.430 -0.010 259 1,138 +0
Total Volume and Open Interest 262 6,642 +1
Long Gilt(LIFFE)
Jun12 120611 120~17 120~32 120~11 120~29 -0~01 1,536 13,549 -835
Sep12 120611 119~08 119~30 119~04 119~25 -0~01 135,452 299,254 -5,834
Total Volume and Open Interest 136,988 312,803 -6,669
3-Mth Short Sterling(LIFFE)
Jun12 120611 99.01 99.02 99.01 99.02 +0.01 12,901 238,782 +13,926
Sep12 120611 99.06 99.07 99.02 99.04 -0.01 46,385 302,611 -9,812
Dec12 120611 99.07 99.08 99.05 99.06 -0.01 54,309 315,910 -4,106
Mar13 120611 99.11 99.12 99.08 99.10 -0.01 60,267 296,405 -14,102
Jun13 120611 99.13 99.14 99.11 99.12 -0.02 52,517 296,423 +6,333
Sep13 120611 99.13 99.14 99.11 99.12 -0.02 54,290 311,315 +1,766
Total Volume and Open Interest 423,339 2,597,101 +8,030
3-Mth Euribor(LIFFE)
Jun12 120611 99.345 99.350 99.340 99.345 unch 47,484 518,518 +5,194
Sep12 120611 99.420 99.430 99.390 99.410 -0.015 147,696 488,110 -24,436
Dec12 120611 99.435 99.445 99.415 99.430 -0.005 122,110 475,979 +5,596
Total Volume and Open Interest 842,022 3,487,449 -38,588
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 120611 1608.0 1608.0 1583.0 1595.5 +5.4 1,200 1,420 -406
Aug12 120611 1602.8 1609.3 1582.7 1596.8 +5.4 254,777 226,419 -11,276
Oct12 120611 1605.0 1607.0 1584.9 1598.9 +5.4 1,511 16,737 +607
Dec12 120611 1600.7 1613.5 1588.0 1601.0 +5.4 4,381 72,606 +210
Feb13 120611 1615.0 1615.2 1598.9 1603.0 +5.4 1,407 20,035 +157
Apr13 120611 1595.6 1605.0 1595.6 1605.0 +5.4 556 13,362 +10
Jun13 120611 1602.5 1607.0 1596.3 1607.0 +5.4 790 16,004 +131
Aug13 120611 1609.2 1609.2 1609.2 1609.2 +5.4 25 1,392 +11
Oct13 120611 1611.5 1611.5 1611.5 1611.5 +5.4 2 445 -2
Dec13 120611 1610.5 1614.0 1610.5 1614.0 +5.4 496 9,031 -29
Feb14 120611 1616.5 1616.5 1616.5 1616.5 +5.4 0 6 +0
Apr14 120611 1619.1 1619.1 1619.1 1619.1 +5.4 0 1 +0
Total Volume and Open Interest 267,219 416,785 -10,267
Silver(CMX)
Jul12 120611 2874.0 2900.0 2825.5 2861.6 +14.5 73,325 50,781 -3,579
Sep12 120611 2880.0 2903.5 2832.5 2867.7 +14.8 13,154 19,455 +1,777
Dec12 120611 2911.0 2911.0 2845.0 2874.8 +14.8 4,347 19,891 -172
Mar13 120611 2852.5 2877.9 2852.5 2877.9 +14.9 351 3,822 +109
May13 120611 2879.2 2879.2 2879.2 2879.2 +14.9 60 2,314 +1
Jul13 120611 2861.5 2879.9 2861.5 2879.9 +14.8 44 3,090 +5
Sep13 120611 2879.9 2879.9 2879.9 2879.9 +14.8 0 1,750 +0
Total Volume and Open Interest 91,554 119,446 -1,871
Platinum(NYMEX)
Jul12 120611 1439.8 1457.0 1436.5 1449.3 +24.2 7,774 39,433 -141
Oct12 120611 1450.0 1459.8 1447.5 1454.3 +24.3 682 10,299 +495
Jan13 120611 1452.1 1458.5 1450.8 1457.9 +24.5 19 516 +15
Apr13 120611 1461.4 1461.4 1461.4 1461.4 +24.5 0 22 +0
Total Volume and Open Interest 8,476 50,271 +370
Palladium(NYMEX)
Jun12 120611 623.80 623.80 623.80 623.80 +13.15 32 125 -9
Sep12 120611 612.50 630.75 612.50 625.15 +13.15 2,506 22,280 -183
Dec12 120611 625.25 626.50 625.25 626.10 +13.15 26 192 +15
Total Volume and Open Interest 2,564 22,611 -176
Copper(CMX)
Jul12 120611 339.25 340.00 330.70 334.30 +5.80 89,121 71,269 -3,049
Sep12 120611 338.30 340.45 331.55 335.10 +5.70 21,732 39,503 +4,366
Dec12 120611 338.55 340.50 332.85 336.20 +5.65 5,837 23,678 +381
Mar13 120611 337.20 337.20 334.00 337.10 +5.55 1,199 7,610 +237
May13 120611 337.70 337.70 337.70 337.70 +5.50 15 1,215 +10
Total Volume and Open Interest 118,978 152,923 +1,418
DJIA Index(CBOT)
Jun12 120611 12675 12756 12382 12382 -193 747 18,360 -523
Sep12 120611 12628 12668 12310 12310 -193 575 1,473 +407
Dec12 120611 12235 12428 12235 12235 -193 0 1 +0
Mar13 120611 12168 12361 12168 12168 -193      
Total Volume and Open Interest 1,322 19,834 -116
E-mini DJIA Index(CBOT)
Jun12 120611 12661 12752 12381 12382 -193 151,818 84,553 -6,622
Sep12 120611 12605 12715 12308 12310 -193 27,373 26,052 +9,344
Dec12 120611 12524 12524 12235 12235 -193 0 22 +0
Mar13 120611 12168 12168 12168 12168 -193 0 1 +0
Total Volume and Open Interest 179,191 110,628 +2,722
S & P 500(CME)
Jun12 120611 1336.00 1336.50 1306.90 1306.90 -21.80 45,424 231,322 -16,911
Sep12 120611 1332.10 1341.90 1300.00 1300.30 -21.70 41,047 61,477 +22,714
Dec12 120611 1293.80 1317.50 1293.80 1293.80 -21.70 156 11,429 -50
Mar13 120611 1287.40 1311.10 1287.40 1287.40 -21.70 0 150 +0
Total Volume and Open Interest 86,627 304,392 +5,753
S & P 500 E-Mini(Globex)
Jun12 120611 1342.00 1349.00 1306.25 1307.00 -21.75 2,584,043 2,482,306 -291,242
Sep12 120611 1337.00 1342.00 1299.75 1300.25 -21.75 989,978 787,312 +382,307
Total Volume and Open Interest 3,574,264 3,279,484 +91,125
NASDAQ 100(CME)
Jun12 120611 2576.00 2576.00 2515.00 2515.30 -47.20 999 21,334 -269
Sep12 120611 2589.00 2597.00 2508.00 2510.00 -47.00 821 729 +535
Dec12 120611 2503.80 2550.80 2503.80 2503.80 -47.00      
Total Volume and Open Interest 1,820 22,063 +266
NASDAQ 100 E-Mini(Globex)
Jun12 120611 2587.00 2604.00 2513.50 2515.30 -47.20 274,330 327,271 -38,392
Sep12 120611 2577.30 2598.00 2508.30 2510.00 -47.00 80,662 53,707 +40,053
Total Volume and Open Interest 354,992 380,998 +1,661
S & P Midcap 400(CME)
Jun12 120611 905.90 927.00 905.90 905.90 -21.10 181 2,935 +108
Sep12 120611 932.00 932.00 902.70 902.70 -20.90 181 151 +151
Dec12 120611 900.70 921.60 900.70 900.70 -20.90      
Total Volume and Open Interest 362 3,086 +259
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Sep12 120611 8610 8740 8465 8495 -45 6,909 27,518 +324
Dec12 120611 8470 8515 8470 8470 -45      
Total Volume and Open Interest 12,364 41,855 -2,391
Nikkei 225(SGX)
Jun12 120607 8510 8650 8505 8615 +100 163,030 221,533 -14,110
Sep12 120611 8440 8650 8385 8595 +175 131,271 160,663 +29,842
Dec12 120611 8535 8535 8535 8535 +175 0 5,920 +0
Total Volume and Open Interest 274,299 365,890 +19,167
CAC 40(EURONEXT)
Jun12 120611 3111.0 3129.0 3026.0 3043.0 -4.5 126,478 361,254 +3,876
Jul12 120611 3099.0 3118.5 3025.0 3033.0 -4.5 7,187 36,965 +16,307
Aug12 120611 3083.0 3084.0 3033.0 3033.0 -5.5      
Total Volume and Open Interest 134,939 398,444 +20,213
Hang Seng Index(HKFE)
Jun12 120611 18950 18972 18766 18965 +610 72,720 109,787 -2,862
Jul12 120611 18886 18970 18780 18970 +618 1,040 3,757 +768
Total Volume and Open Interest 73,946 117,325 -2,167
DAX(EUREX)
Jun12 120611 6304.0 6322.0 6098.0 6137.0 +12.0 194,636 183,506 -5,842
Sep12 120611 6304.5 6322.5 6103.0 6141.0 +12.5 7,862 37,235 +1,912
Dec12 120611 6314.5 6322.0 6107.0 6144.5 +12.0 1,768 2,936 +438
Total Volume and Open Interest 204,266 223,677 -3,492
FT-SE 100(EURONEXT)
Jun12 120611 5532.00 5553.50 5401.00 5423.50 -5.00 117,410 575,854 -185
Sep12 120611 5460.00 5510.00 5359.00 5380.00 -5.00 27,230 38,231 +14,217
Dec12 120611 5357.00 5357.00 5357.00 5357.00 -5.00 0 359 +0
Total Volume and Open Interest 144,640 614,475 +14,042
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 120611 583.50 594.00 583.50 583.50 -7.00 1,614 7,438 -1,019
Jul12 120611 590.00 590.50 580.00 580.00 -7.50 1,268 2,101 +1,230
Aug12 120611 579.75 590.50 579.75 579.75 -7.75      
Total Volume and Open Interest 2,882 9,539 +211
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