|
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. |
|
|