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 Tue June 12, 2012
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul12 120612 1425.50 1449.25 1416.25 1435.00 +10.25 118,117 196,938 -11,449
Aug12 120612 1398.75 1419.00 1388.75 1401.25 +2.25 16,255 51,904 -499
Sep12 120612 1359.75 1378.00 1351.50 1364.00 +3.00 4,387 24,000 +124
Nov12 120612 1330.00 1350.00 1323.00 1337.00 +5.75 92,331 271,165 +7,994
Jan13 120612 1328.75 1344.25 1323.50 1336.00 +6.00 11,315 56,851 +1,686
Mar13 120612 1299.75 1317.50 1296.25 1308.50 +4.75 10,090 66,034 +630
May13 120612 1283.00 1301.00 1277.75 1288.00 +4.00 9,179 40,026 +1,148
Jul13 120612 1280.75 1300.00 1277.75 1288.75 +4.50 6,194 36,072 +34
Aug13 120612 1277.50 1277.50 1274.50 1277.50 +3.00 2 184 +1
Sep13 120612 1237.50 1239.75 1237.25 1239.75 +2.50 10 286 +4
Nov13 120612 1208.50 1212.00 1187.00 1199.50 -0.75 1,434 18,514 +124
Jan14 120612 1206.50 1207.25 1206.50 1206.50 -0.75 0 164 +0
Mar14 120612 1202.75 1203.50 1202.75 1202.75 -0.75 0 3 +0
May14 120612 1202.75 1203.50 1202.75 1202.75 -0.75 1 1 +1
Total Volume and Open Interest 269,321 762,734 -200
Soybean Meal(CBOT)
Jul12 120612 428.00 439.90 426.10 433.00 +5.00 37,524 92,106 -2,009
Aug12 120612 416.00 427.00 413.60 420.00 +2.80 8,610 24,640 +879
Sep12 120612 403.40 412.60 401.10 407.80 +3.10 2,744 17,824 -456
Oct12 120612 391.00 395.70 388.20 394.80 +3.60 1,077 14,281 -33
Dec12 120612 385.40 396.00 383.50 391.50 +4.50 19,540 58,785 +3,538
Jan13 120612 381.30 385.90 379.30 385.90 +4.20 790 6,635 +88
Mar13 120612 368.50 373.10 366.00 372.50 +3.80 1,327 9,204 +299
May13 120612 358.10 365.70 356.30 363.00 +3.60 802 6,925 +217
Jul13 120612 357.20 365.30 355.10 361.80 +3.10 795 6,065 -1
Aug13 120612 357.30 357.30 355.70 357.30 +1.60 182 354 +43
Total Volume and Open Interest 74,064 242,746 +2,602
Soybean Oil(CBOT)
Jul12 120612 49.60 50.15 49.38 49.72 -0.02 75,706 157,769 -7,047
Aug12 120612 49.80 50.33 49.60 49.91 -0.03 21,158 44,290 -1,083
Sep12 120612 50.10 50.48 49.81 50.10 -0.05 6,028 30,019 +708
Oct12 120612 50.17 50.70 50.00 50.29 -0.07 2,923 15,282 +351
Dec12 120612 50.62 51.15 50.14 50.68 -0.08 34,193 104,126 +4,900
Jan13 120612 50.79 51.05 50.75 50.95 -0.07 1,847 9,389 +341
Mar13 120612 51.12 51.51 50.92 51.18 -0.09 1,285 18,083 +425
May13 120612 51.31 51.80 51.19 51.38 -0.09 1,249 11,257 +467
Jul13 120612 51.53 51.88 51.32 51.56 -0.09 710 5,680 +122
Aug13 120612 51.43 51.65 51.43 51.58 -0.07 56 919 -2
Total Volume and Open Interest 145,718 402,610 -762
Canola(WCE)
Jul12 120612 609.5 613.9 605.5 607.4 -0.9 7,461 55,082 -3,294
Nov12 120612 573.0 580.0 571.1 572.6 -1.6 10,203 132,276 +3,632
Jan13 120612 583.7 583.8 575.8 577.0 -2.0 370 23,399 -11
Mar13 120612 587.7 588.2 579.6 581.0 -2.2 99 11,091 +50
May13 120612 588.2 589.2 580.0 581.4 -2.9 41 7,787 +25
Total Volume and Open Interest 18,189 232,962 +402
Corn(CBOT)
Jul12 120612 595.00 599.00 575.50 584.00 -8.00 155,163 385,139 -23,679
Sep12 120612 541.00 542.75 521.00 526.50 -14.00 74,588 230,682 +11,082
Dec12 120612 535.75 536.75 516.75 522.50 -11.50 96,042 382,577 +1,485
Mar13 120612 548.00 548.00 529.00 534.50 -11.50 18,767 65,621 +3,235
May13 120612 555.00 555.00 537.00 542.25 -11.25 3,154 14,955 +170
Jul13 120612 558.25 560.00 543.50 549.00 -11.00 4,916 39,963 +286
Sep13 120612 543.00 543.00 532.50 540.50 -8.50 790 3,639 +173
Dec13 120612 537.00 539.25 522.75 531.50 -7.00 3,841 42,991 +528
Mar14 120612 537.00 549.00 537.00 542.00 -7.00 40 791 -21
May14 120612 547.50 555.50 547.50 548.50 -7.00 13 264 +8
Total Volume and Open Interest 357,362 1,170,892 -6,720
Wheat(CBOT)
Jul12 120612 630.00 639.75 613.25 616.00 -14.50 79,052 139,199 -15,891
Sep12 120612 648.25 657.00 631.25 634.75 -13.50 39,101 83,238 +4,414
Dec12 120612 671.75 679.25 656.00 659.50 -12.25 29,927 122,098 -1,697
Mar13 120612 689.75 697.75 676.50 680.75 -12.75 5,245 26,990 +192
May13 120612 708.00 711.50 691.50 693.50 -14.50 1,855 12,865 +484
Jul13 120612 717.25 722.75 699.75 703.00 -14.25 10,094 28,934 +3,214
Total Volume and Open Interest 166,143 422,514 -8,911
Wheat(KCBT)
Jul12 120612 654.00 663.00 639.00 640.75 -12.25 19,558 59,896 -4,481
Sep12 120612 669.25 678.25 655.00 657.25 -11.75 9,625 40,951 +4,245
Dec12 120612 692.00 702.25 678.75 680.75 -12.50 5,973 32,174 +774
Mar13 120612 708.00 717.75 694.75 696.50 -12.50 343 7,318 +103
May13 120612 721.00 725.25 705.00 705.00 -13.00 756 4,349 +153
Jul13 120612 724.00 731.75 709.75 710.75 -13.25 4,966 10,425 +1,519
Total Volume and Open Interest 41,251 155,558 +2,326
Wheat(MGE)
Jul12 120612 779.75 790.50 763.25 764.25 -15.50 3,381 10,398 +46
Sep12 120612 762.50 773.00 745.00 746.50 -16.00 1,644 12,537 +674
Dec12 120612 766.00 777.25 751.25 752.50 -14.50 1,100 10,647 -261
Mar13 120612 770.50 780.75 757.25 758.75 -12.75 187 2,303 +1
May13 120612 768.00 768.50 765.00 765.25 -13.25 65 384 +11
Total Volume and Open Interest 6,422 36,493 +476
Oats(CBOT)
Jul12 120612 297.00 300.75 290.75 295.75 +0.50 747 4,685 -44
Sep12 120612 294.00 298.25 285.50 290.25 -1.25 176 2,200 +59
Dec12 120612 289.00 291.00 275.25 276.00 -12.50 484 4,742 +153
Mar13 120612 282.25 297.50 282.25 282.25 -15.25 3 51 +3
Total Volume and Open Interest 1,410 11,678 +171
Rough Rice(CBOT)
Jul12 120612 14.02 14.18 13.96 14.10 +0.05 498 8,372 -20
Sep12 120612 14.25 14.44 14.20 14.34 +0.04 377 5,352 +80
Nov12 120612 14.51 14.62 14.48 14.60 +0.05 62 1,421 +16
Jan13 120612 14.85 14.85 14.83 14.85 +0.02 0 114 +0
Total Volume and Open Interest 937 15,372 +76
Live Cattle(CME)
Jun12 120612 119.450 120.000 119.250 119.550 +0.050 3,932 18,614 -1,190
Aug12 120612 120.300 120.980 120.080 120.300 unch 17,532 138,620 -1,201
Oct12 120612 124.700 125.430 124.535 124.680 -0.150 7,516 75,165 -1,250
Dec12 120612 128.400 129.000 128.200 128.285 -0.315 7,335 53,045 +329
Feb13 120612 130.350 130.750 129.935 130.380 -0.105 2,441 23,419 +194
Apr13 120612 131.935 132.035 131.435 131.935 -0.050 901 9,305 +233
Total Volume and Open Interest 39,790 321,312 -2,810
Feeder Cattle(CME)
Aug12 120612 159.850 161.500 159.600 161.150 +0.900 1,883 22,087 -158
Sep12 120612 161.050 162.535 160.900 162.235 +0.800 535 5,939 +43
Oct12 120612 161.900 163.400 161.785 163.075 +0.890 535 5,008 -114
Nov12 120612 162.800 164.285 162.800 164.100 +0.650 402 3,198 -8
Jan13 120612 163.000 163.650 163.000 163.630 +0.595 140 2,032 +31
Mar13 120612 163.450 164.000 163.450 163.850 +0.850 14 305 +6
Apr13 120612 164.000 164.250 164.000 164.150 +0.750 10 44 +8
Total Volume and Open Interest 3,519 38,613 -192
Lean Hogs(CME)
Jun12 120612 93.450 93.550 93.180 93.535 +0.205 6,009 14,403 -874
Jul12 120612 93.635 94.000 92.300 92.800 -0.880 23,046 56,179 -5,377
Aug12 120612 92.680 92.785 91.000 91.750 -0.950 18,228 62,407 +1,941
Oct12 120612 83.080 83.500 81.980 82.550 -0.530 11,121 51,806 +1,018
Dec12 120612 79.850 80.300 79.100 79.950 unch 5,454 45,220 +344
Feb13 120612 82.230 82.350 81.300 81.900 -0.235 1,099 17,496 +571
Apr13 120612 83.450 83.580 82.635 83.180 -0.250 467 11,020 +159
May13 120612 87.500 87.785 87.300 87.785 -0.165 58 575 +40
Total Volume and Open Interest 65,798 268,156 -1,979
Class III Milk(CME)
Jun12 120612 15.55 15.71 15.54 15.69 +0.13 254 4,519 +62
Jul12 120612 16.54 16.79 16.37 16.71 +0.21 486 4,266 +24
Aug12 120612 16.88 17.11 16.70 17.05 +0.32 317 3,536 +46
Sep12 120612 16.95 17.11 16.80 17.07 +0.32 124 3,039 +4
Oct12 120612 17.03 17.05 16.75 17.04 +0.39 58 2,618 +30
Total Volume and Open Interest 1,377 24,090 +271
Cocoa(ICE)
Jul12 120612 2185 2282 2185 2249 +52 16,968 24,955 -10,524
Sep12 120612 2178 2255 2170 2231 +53 17,228 66,934 +6,115
Dec12 120612 2180 2260 2179 2238 +51 3,322 33,769 +119
Mar13 120612 2207 2269 2190 2246 +49 1,687 32,097 +123
May13 120612 2203 2274 2203 2256 +46 212 11,552 +30
Jul13 120612 2245 2284 2244 2269 +48 99 4,677 -7
Sep13 120612 2265 2299 2264 2283 +50 3 1,713 +0
Total Volume and Open Interest 39,523 179,678 -4,145
Coffee "C"(ICE)
Jul12 120612 154.50 155.50 153.30 154.20 -0.90 12,848 47,250 -5,737
Sep12 120612 155.60 156.70 154.80 155.35 -1.35 10,244 55,919 +2,139
Dec12 120612 160.05 160.10 158.25 158.70 -1.45 4,338 31,059 -518
Mar13 120612 163.00 164.00 162.25 162.60 -1.50 2,033 13,586 +785
May13 120612 165.20 166.00 165.15 165.15 -1.65 84 4,055 -32
Jul13 120612 167.95 168.50 167.75 167.75 -1.80 14 3,283 +6
Total Volume and Open Interest 29,561 156,413 -3,357
Orange Juice(ICE)
Jul12 120612 113.50 113.50 108.25 110.05 -3.00 1,332 13,488 -673
Sep12 120612 113.55 113.55 109.35 110.00 -4.75 950 7,231 +419
Nov12 120612 115.00 115.00 111.55 111.95 -4.55 228 4,295 +11
Jan13 120612 117.00 117.00 113.30 114.10 -4.20 160 877 +158
Mar13 120612 117.00 117.00 115.95 116.10 -4.30 18 1,109 +18
May13 120612 118.10 118.10 118.10 118.10 -3.95 50 96 +44
Total Volume and Open Interest 2,738 27,108 -23
Sugar #11(ICE)
Jul12 120612 20.30 20.62 20.14 20.36 -0.11 73,307 232,885 -17,559
Oct12 120612 20.00 20.18 19.75 19.98 -0.17 58,634 241,038 +16,158
Mar13 120612 20.80 20.96 20.59 20.81 -0.15 23,970 120,774 +3,637
May13 120612 20.80 20.99 20.62 20.83 -0.17 5,398 40,167 -82
Jul13 120612 20.87 21.02 20.68 20.88 -0.17 10,373 62,987 +5,233
Oct13 120612 20.97 21.12 20.79 21.00 -0.16 1,747 27,380 +59
Mar14 120612 21.24 21.34 21.04 21.24 -0.11 508 22,892 +195
May14 120612 21.12 21.18 20.92 21.09 -0.11 156 5,407 -3
Total Volume and Open Interest 174,382 764,788 +7,776
London Cocoa(LCE)
Jul12 120612 1529 1566 1524 1552 +25 6,431 53,263 -1,197
Sep12 120612 1524 1549 1512 1538 +25 5,683 37,986 -604
Dec12 120612 1494 1522 1490 1514 +22 1,119 36,043 +92
Mar13 120612 1477 1504 1473 1495 +20 1,282 40,540 +67
May13 120612 1487 1505 1478 1497 +20 485 14,675 +192
Jul13 120612 1484 1504 1484 1501 +19 1,039 6,051 +5
Sep13 120612 1507 1507 1504 1505 +19 800 3,583 +0
Total Volume and Open Interest 18,559 195,222 -1,445
London Sugar(LCE)
Aug12 120612 588.40 589.00 576.00 580.30 -7.20 4,383 29,009 -97
Oct12 120612 554.70 555.30 545.10 549.60 -5.40 2,480 13,921 +378
Dec12 120612 548.20 548.80 539.40 544.40 -4.10 1,001 7,650 +126
Mar13 120612 554.70 555.90 547.60 552.30 -2.90 969 7,719 -239
May13 120612 558.80 559.40 551.90 556.90 -3.00 557 1,767 +9
Total Volume and Open Interest 9,461 62,439 +219
Cotton(ICE)
Jul12 120612 75.00 76.42 74.09 75.57 +0.48 33,782 61,339 -8,245
Oct12 120612 67.61 68.65 67.50 67.81 -0.94 108 223 -7
Dec12 120612 69.19 69.50 67.96 68.84 -0.45 29,797 113,559 +2,714
Mar13 120612 70.90 71.01 69.66 70.75 -0.26 2,972 14,619 +889
May13 120612 71.01 72.01 70.72 71.85 -0.09 371 2,989 -3
Jul13 120612 71.79 72.95 71.51 72.95 +0.28 305 4,726 +60
Total Volume and Open Interest 67,342 198,526 -4,589
Lumber(CME)
Jul12 120612 284.6 284.9 280.3 283.1 -3.0 657 3,017 -61
Sep12 120612 282.1 282.4 277.3 279.3 -3.2 526 4,072 +229
Nov12 120612 277.3 277.6 275.0 276.5 -3.0 57 1,081 +4
Jan13 120612 283.0 283.0 281.0 283.0 -3.5 4 231 +2
Total Volume and Open Interest 1,245 8,507 +173
Crude Oil(NYM)
Jul12 120612 81.18 83.72 81.07 83.32 +0.62 304,641 216,445 -22,671
Aug12 120612 81.44 84.01 81.39 83.62 +0.62 102,495 178,986 +19,531
Sep12 120612 81.70 84.27 81.70 83.89 +0.60 58,336 112,823 +3,480
Oct12 120612 82.19 84.58 82.19 84.20 +0.58 29,829 56,296 -4,512
Nov12 120612 82.48 84.81 82.48 84.56 +0.58 27,144 49,051 +175
Dec12 120612 82.82 85.22 82.76 84.89 +0.58 56,690 171,003 -2,372
Jan13 120612 83.63 85.50 83.41 85.20 +0.57 15,820 57,721 -1,024
Feb13 120612 85.52 85.77 85.00 85.46 +0.56 8,525 25,593 -1,844
Mar13 120612 83.98 85.85 83.98 85.69 +0.54 6,557 32,912 -17
Apr13 120612 85.83 85.85 85.83 85.85 +0.53 3,361 16,294 -110
May13 120612 85.82 86.04 85.82 86.01 +0.52 2,416 16,948 +133
Jun13 120612 84.66 86.48 84.38 86.17 +0.52 21,034 75,634 +1,777
Jul13 120612 86.27 86.27 86.27 86.27 +0.52 11,173 28,949 +2,887
Aug13 120612 86.31 86.31 86.31 86.31 +0.52 1,809 11,517 +40
Sep13 120612 86.35 86.35 86.35 86.35 +0.53 1,938 21,296 -99
Oct13 120612 86.39 86.39 86.39 86.39 +0.54 1,147 12,107 -44
Total Volume and Open Interest 687,726 1,459,402 -1,983
e-miNY Crude Oil(NYM)
Jun12 120521 91.350 92.600 90.825 92.575 +1.100 5,137 2,030 +73
Jul12 120612 81.275 83.700 81.100 83.325 +0.625 8,312 2,828 -15
Aug12 120612 81.475 84.000 81.450 83.625 +0.625 497 851 +157
Sep12 120612 81.875 84.050 81.875 83.900 +0.600 56 139 +10
Oct12 120612 83.550 84.250 83.550 84.200 +0.575 0 39 +0
Nov12 120612 84.625 84.625 84.050 84.550 +0.575 0 10 +0
Dec12 120612 83.575 85.000 83.575 84.900 +0.600 4 275 +2
Jan13 120612 84.700 85.200 84.600 85.200 +0.575 6 11 +0
Feb13 120612 85.450 85.450 85.450 85.450 +0.550 0 75 +0
Mar13 120612 85.700 85.700 85.700 85.700 +0.550      
Total Volume and Open Interest 8,875 4,417 +154
Heating Oil(NYM)
Jul12 120612 261.41 265.34 260.82 262.15 -1.42 79,963 80,466 -12,773
Aug12 120612 261.57 265.65 261.30 262.36 -1.58 42,932 57,572 +3,747
Sep12 120612 262.25 266.35 262.18 263.08 -1.60 33,515 39,984 -69
Oct12 120612 265.22 267.17 263.44 264.05 -1.53 12,330 20,705 +1,556
Nov12 120612 264.79 268.39 264.45 265.27 -1.49 6,254 15,294 +239
Dec12 120612 265.50 269.47 265.50 266.44 -1.45 14,293 41,075 -118
Jan13 120612 266.70 270.13 266.70 267.64 -1.43 2,108 12,921 +413
Feb13 120612 270.13 270.25 267.20 267.94 -1.43 821 4,432 +17
Mar13 120612 269.94 269.97 267.04 267.74 -1.43 1,408 10,252 +389
Apr13 120612 269.14 269.14 266.36 266.96 -1.41 1,064 14,711 +214
May13 120612 272.65 272.74 269.80 270.36 -1.41 581 6,342 +207
Jun13 120612 272.22 272.94 269.55 270.13 -1.29 508 2,524 +103
Total Volume and Open Interest 196,350 309,973 -5,864
Gasoline(NYMEX)
Jul12 120612 263.26 266.86 263.11 265.02 -0.64 63,209 82,930 -5,952
Aug12 120612 256.40 259.91 256.20 258.33 -0.44 32,831 65,563 +2,291
Sep12 120612 250.72 254.18 250.52 252.91 -0.31 19,562 46,365 +278
Oct12 120612 235.26 238.71 235.16 237.18 -0.57 8,659 29,482 +919
Nov12 120612 232.60 236.14 232.60 234.41 -0.70 4,779 12,871 +414
Dec12 120612 231.85 235.36 231.76 233.44 -0.84 4,942 29,278 +370
Jan13 120612 233.71 235.75 232.41 233.83 -0.78 1,296 10,535 +313
Feb13 120612 235.25 236.10 235.00 235.21 -0.72 806 4,305 +427
Mar13 120612 237.75 237.75 237.30 237.30 -0.66 1,100 3,449 +96
Apr13 120612 253.34 253.34 251.65 251.93 -0.39 493 5,603 +472
Total Volume and Open Interest 138,213 297,818 -415
e-miNY RBOB Gasoline(NYM)
Jul12 120612 265.00 265.02 265.00 265.00 -0.70 1 1 +1
Aug12 120612 258.30 258.33 258.30 258.30 -0.50      
Sep12 120612 252.90 252.91 252.90 252.90 -0.30      
Oct12 120612 237.20 237.20 237.18 237.20 -0.60      
Total Volume and Open Interest 1 1 +1
Natural Gas(NYM)
Jul12 120612 2.206 2.272 2.173 2.232 +0.014 147,442 197,320 -21,407
Aug12 120612 2.250 2.322 2.217 2.287 +0.024 65,758 122,314 +4,088
Sep12 120612 2.298 2.370 2.259 2.333 +0.026 77,496 187,100 +8,676
Oct12 120612 2.402 2.472 2.362 2.435 +0.022 42,101 145,017 -2,042
Nov12 120612 2.697 2.769 2.676 2.734 +0.005 22,167 91,511 +2,311
Dec12 120612 3.035 3.086 3.003 3.057 +0.001 11,087 51,554 -392
Jan13 120612 3.180 3.236 3.150 3.209 +0.005 17,878 85,535 -960
Feb13 120612 3.205 3.254 3.174 3.230 +0.007 2,107 24,712 -74
Mar13 120612 3.203 3.234 3.153 3.211 +0.008 3,410 40,550 +503
Apr13 120612 3.173 3.223 3.146 3.197 +0.005 3,491 60,636 -208
May13 120612 3.214 3.264 3.195 3.241 +0.005 655 15,145 +3
Jun13 120612 3.249 3.308 3.241 3.286 +0.004 529 6,381 +69
Jul13 120612 3.301 3.358 3.290 3.336 +0.004 371 8,757 +19
Aug13 120612 3.328 3.373 3.328 3.354 +0.003 333 7,660 +70
Sep13 120612 3.331 3.381 3.312 3.357 +0.003 403 6,413 -68
Oct13 120612 3.375 3.421 3.351 3.397 +0.003 696 29,365 +135
Total Volume and Open Interest 396,545 1,182,927 -9,220
Brent Crude Oil(ICE)
Jul12 120612 96.81 97.97 96.62 97.14 -0.86 252,948 145,084 -28,819
Aug12 120612 96.25 97.84 96.25 96.97 -0.76 200,331 230,009 +21,761
Sep12 120612 96.35 97.89 96.35 97.03 -0.62 100,459 176,067 +12,100
Oct12 120612 96.23 97.72 96.23 96.89 -0.49 47,736 116,148 -3,083
Nov12 120612 96.11 97.73 96.11 96.87 -0.38 23,377 58,932 -1,621
Dec12 120612 96.02 97.73 96.02 96.86 -0.29 64,000 132,449 +296
Jan13 120612 96.14 97.65 96.14 96.83 -0.22 6,794 24,829 +1,119
Feb13 120612 95.97 97.47 95.97 96.76 -0.16 3,639 18,191 -84
Mar13 120612 95.84 97.48 95.84 96.69 -0.12 5,059 27,771 +743
Apr13 120612 96.60 96.60 96.60 96.60 -0.09 2,014 10,537 -25
May13 120612 96.50 96.50 96.50 96.50 -0.05 2,261 11,163 +458
Jun13 120612 95.55 97.16 95.55 96.41 -0.01 10,812 53,996 +1,856
Jul13 120612 96.33 96.33 96.33 96.33 +0.01 1,387 7,966 -127
Aug13 120612 96.21 96.21 96.21 96.21 +0.04 590 8,519 +167
Total Volume and Open Interest 753,824 1,266,550 +2,659
Gas Oil(ICE)
Jun12 120612 846.25 857.00 843.75 851.25 unch 38,284 31,374 -13,739
Jul12 120612 836.25 850.25 835.25 846.00 unch 97,191 132,894 +9,671
Aug12 120612 833.25 846.75 833.25 842.50 -0.75 37,965 74,531 +5,871
Sep12 120612 836.00 845.75 834.00 841.25 -1.25 17,630 72,534 +1,614
Oct12 120612 833.25 846.00 833.25 841.00 -1.75 9,295 38,005 -458
Nov12 120612 838.00 846.25 834.75 841.25 -2.00 4,730 20,718 +132
Dec12 120612 838.25 846.00 835.00 841.25 -2.25 16,135 60,723 +838
Jan13 120612 839.50 846.50 836.25 842.25 -2.50 2,349 22,583 +258
Feb13 120612 838.50 847.25 837.25 842.75 -2.50 1,332 12,154 +147
Mar13 120612 840.25 847.00 837.75 842.50 -2.75 1,278 15,236 +131
Total Volume and Open Interest 237,637 582,391 +7,514
Ethanol(CBOT)
Jun12 120605 2.004 2.004 2.003 2.003 -0.007 73 55 -84
Jul12 120612 2.038 2.048 2.025 2.036 -0.025 323 1,530 +27
Aug12 120612 2.035 2.045 2.019 2.032 -0.026 652 1,915 -188
Sep12 120612 1.996 2.004 1.973 1.999 -0.027 367 1,475 +26
Oct12 120612 1.955 1.957 1.942 1.950 -0.031 156 1,540 +47
Nov12 120612 1.927 1.940 1.918 1.925 -0.032 142 1,683 +54
Dec12 120612 1.925 1.935 1.914 1.922 -0.033 91 1,413 +8
Jan13 120612 1.933 1.933 1.923 1.929 -0.031 67 961 +21
Total Volume and Open Interest 1,839 11,627 +15
WTI Crude Oil(ICE)
Jul12 120612 81.48 83.72 81.37 83.32 +0.62 53,626 49,187 +724
Aug12 120612 81.78 83.99 81.73 83.62 +0.62 23,201 63,035 +7,428
Sep12 120612 82.05 84.26 82.00 83.89 +0.60 13,979 30,825 -2,633
Oct12 120612 82.39 84.25 82.39 84.20 +0.58 8,736 15,649 -448
Nov12 120612 82.75 84.75 82.75 84.56 +0.58 6,270 12,106 -1,058
Dec12 120612 83.11 85.19 83.08 84.89 +0.58 15,026 84,342 -1,372
Jan13 120612 84.60 85.45 84.46 85.20 +0.57 2,214 15,420 -406
Feb13 120612 84.86 85.71 84.72 85.46 +0.56 1,920 7,855 -28
Mar13 120612 85.11 85.95 84.96 85.69 +0.54 2,613 7,179 +866
Apr13 120612 85.85 85.85 85.85 85.85 +0.53 494 2,900 -82
May13 120612 86.01 86.01 86.01 86.01 +0.52 152 2,210 -8
Jun13 120612 85.60 86.43 85.14 86.17 +0.52 1,659 22,093 +227
Jul13 120612 86.27 86.27 86.27 86.27 +0.52 99 1,743 +1
Aug13 120612 86.31 86.31 86.31 86.31 +0.52 78 2,558 -27
Sep13 120612 86.35 86.35 86.35 86.35 +0.53 48 5,916 +4
Oct13 120612 86.39 86.39 86.39 86.39 +0.54 17 1,118 -5
Total Volume and Open Interest 134,837 444,799 +3,261
US Dollar Index(ICE)
Jun12 120612 82.630 82.755 82.350 82.450 -0.098 30,048 73,045 -4,532
Sep12 120612 83.090 83.195 82.790 82.895 -0.075 8,383 8,091 +4,503
Dec12 120612 83.355 83.355 83.355 83.355 -0.030 0 2 +0
Total Volume and Open Interest 38,431 81,138 -29
Australian Dollar(CME)
Jun12 120612 98.51 99.63 98.45 99.32 +0.47 152,576 134,019 +611
Sep12 120612 97.76 98.82 97.66 98.53 +0.47 9,641 50,795 +2,576
Dec12 120612 97.88 97.88 97.40 97.88 +0.48 31 105 +29
Total Volume and Open Interest 162,248 184,923 +3,216
British Pound(CME)
Jun12 120612 154.72 155.91 154.54 155.69 +0.71 110,496 162,588 -4,629
Sep12 120612 154.67 155.84 154.48 155.62 +0.71 11,206 19,784 +5,426
Dec12 120612 154.67 155.74 154.67 155.56 +0.74 5 89 -4
Total Volume and Open Interest 121,707 182,467 +793
Canadian Dollar(CME)
Jun12 120612 96.91 97.48 96.80 97.42 +0.41 113,385 100,836 -5,501
Sep12 120612 96.72 97.30 96.63 97.24 +0.41 8,366 32,806 +4,213
Dec12 120612 96.68 97.15 96.54 97.10 +0.42 322 5,709 +110
Mar13 120612 96.87 96.95 96.55 96.95 +0.40 29 1,114 +15
Total Volume and Open Interest 122,102 140,775 -1,163
Japanese Yen(CME)
Jun12 120612 125.98 126.33 125.48 125.79 -0.07 84,266 131,955 -7,891
Sep12 120612 126.13 126.46 125.64 125.94 -0.06 17,374 41,046 +12,850
Dec12 120612 126.00 126.21 126.00 126.12 -0.07 1 198 +0
Total Volume and Open Interest 101,641 173,225 +4,959
Swiss Franc(CME)
Jun12 120612 103.81 104.34 103.63 104.09 unch 54,500 66,468 -1,556
Sep12 120612 104.04 104.57 103.90 104.34 +0.02 13,777 13,140 +8,387
Dec12 120612 104.69 104.69 104.63 104.69 +0.06 0 4 +0
Total Volume and Open Interest 68,277 79,615 +6,831
EuroFX(CME)
Jun12 120612 124.70 125.30 124.43 125.01 +0.02 312,801 360,577 -15,617
Sep12 120612 124.83 125.40 124.55 125.12 +0.03 32,949 41,393 +17,412
Dec12 120612 125.00 125.45 124.74 125.28 +0.05 74 717 -89
Total Volume and Open Interest 345,825 403,229 +1,707
Mexican Peso(CME)
Jun12 120612 707.8 717.0 707.8 712.8 +1.8 43,448 126,209 -3,472
Jul12 120612 710.8 710.8 709.0 710.8 +1.8      
Total Volume and Open Interest 52,639 199,768 +1,590
Brazilian Real(CME)
Jul12 120612 483.90 483.95 481.10 483.10 -2.90 64 2,366 +14
Aug12 120612 480.40 480.55 478.55 480.55 -2.95 10 34 +4
Sep12 120612 477.50 477.50 477.50 477.50 -3.50 388 4,159 +356
Oct12 120612 475.70 479.00 473.05 475.70 -3.30      
Total Volume and Open Interest 462 20,122 +374
30-Year T-Bonds(CBOT)
Jun12 120612 150~080 150~080 148~240 148~260 -1~020 6,046 26,394 -2,531
Sep12 120612 149~180 149~240 148~040 148~070 -1~030 470,956 657,590 +238
Dec12 120612 150~120 150~120 149~020 149~050 -1~040 86 2,102 +12
Total Volume and Open Interest 477,088 686,086 -2,281
10-Year T-Notes(CBOT)
Jun12 120612 134~245 134~245 134~025 134~035 -0~170 15,596 43,466 -6,597
Sep12 120612 133~270 133~305 133~050 133~070 -0~180 1,229,867 1,781,060 -25,575
Dec12 120612 132~100 132~280 132~100 132~100 -0~180 0 4 +0
Total Volume and Open Interest 1,245,463 1,824,530 -32,172
5-Year T-Notes(CBOT)
Jun12 120612 124~032 124~034 123~122 124~000 -0~033 16,984 72,391 -5,919
Sep12 120612 124~007 124~014 123~092 123~098 -0~035 411,796 1,079,312 -2,466
Dec12 120612 123~016 123~029 123~016 123~016 -0~013 0 8 +0
Total Volume and Open Interest 428,780 1,151,711 -8,385
2 Year T-Notes(CBOT)
Jun12 120612 110~028 110~030 110~024 110~024 -0~004 5,126 95,535 -2,343
Sep12 120612 110~025 110~026 110~019 110~019 -0~005 102,324 871,597 +853
Dec12 120612 110~013 110~018 110~013 110~013 -0~005      
Total Volume and Open Interest 107,450 967,132 -1,490
Eurodollars(CME)
Jun12 120612 99.530 99.530 99.525 99.527 unch 76,499 891,057 -9,877
Sep12 120612 99.470 99.475 99.455 99.470 unch 137,618 904,792 -1,712
Dec12 120612 99.445 99.445 99.420 99.430 -0.015 116,581 949,659 +8,848
Mar13 120612 99.435 99.440 99.405 99.415 -0.020 133,962 687,834 -801
Jun13 120612 99.425 99.430 99.385 99.395 -0.025 135,526 738,719 +2,099
Sep13 120612 99.415 99.420 99.365 99.380 -0.030 101,448 600,799 +7,171
Dec13 120612 99.390 99.395 99.335 99.350 -0.035 85,364 644,293 +1,117
Mar14 120612 99.365 99.365 99.305 99.320 -0.035 82,449 666,199 +5,955
Jun14 120612 99.300 99.310 99.255 99.265 -0.035 80,363 506,980 +2,453
Sep14 120612 99.215 99.240 99.180 99.195 -0.035 65,493 323,127 +2,315
Dec14 120612 99.135 99.140 99.080 99.090 -0.040 67,800 310,686 +689
Mar15 120612 99.040 99.045 98.985 98.990 -0.045 52,782 298,309 +1,352
Jun15 120612 0.616 0.621 0.551 0.561 -0.050 39,508 253,275 +314
Sep15 120612 0.486 0.491 0.421 0.431 -0.050 29,509 180,208 +1,506
Dec15 120612 0.346 0.351 0.276 0.286 -0.055 23,058 135,235 +890
Mar16 120612 0.226 0.226 0.151 0.161 -0.055 17,423 81,363 +257
Jun16 120612 0.081 0.086 0.016 0.026 -0.055 12,975 98,952 +755
Sep16 120612 6.515 6.520 6.435 6.445 -0.055 11,830 75,849 +282
Total Volume and Open Interest 1,300,154 8,608,807 +24,071
30 Day Federal Funds(CBOT)
Jun12 120612 99.832 99.835 99.830 99.832 -0.003 118 44,459 +10
Jul12 120612 99.830 99.835 99.820 99.830 -0.005 2,125 52,719 +445
Aug12 120612 99.830 99.835 99.820 99.825 -0.010 574 46,399 -84
Sep12 120612 99.835 99.835 99.815 99.825 -0.010 359 37,962 -257
Oct12 120612 99.825 99.835 99.815 99.825 -0.010 706 51,030 -166
Nov12 120612 99.825 99.830 99.815 99.825 -0.005 338 32,848 -61
Total Volume and Open Interest 7,981 498,071 +1,091
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Jun12 120612 99.670 99.670 99.670 99.670 unch 0 694 +3
Sep12 120612 99.673 99.673 99.673 99.673 unch      
Dec12 120612 99.670 99.670 99.670 99.670 unch      
Mar13 120612 99.670 99.670 99.670 99.670 unch      
Jun13 120612 99.665 99.665 99.665 99.665 unch      
Sep13 120612 99.665 99.665 99.665 99.665 unch      
Dec13 120612 99.670 99.670 99.670 99.670 unch      
Mar14 120612 99.670 99.670 99.670 99.670 unch      
Jun14 120612 99.530 99.530 99.530 99.530 unch      
Sep14 120612 99.390 99.390 99.390 99.390 unch      
Total Volume and Open Interest 0 694 +3
3-Mth Euro-Yen(SGX)
Sep12 120612 99.67 99.67 99.67 99.67 unch 750 1,229 +541
Dec12 120612 99.67 99.67 99.67 99.67 unch 0 519 +0
Mar13 120612 99.67 99.67 99.67 99.67 unch 0 181 +0
Jun13 120612 99.67 99.67 99.67 99.67 unch 0 206 +0
Sep13 120612 99.67 99.67 99.67 99.67 unch 0 305 +0
Dec13 120612 99.67 99.67 99.67 99.67 unch 0 384 +0
Mar14 120612 99.67 99.67 99.67 99.67 unch 0 344 +0
Jun14 120612 99.53 99.53 99.53 99.53 unch      
Total Volume and Open Interest 1,500 5,957 +788
Japanese Gov't Bonds(SGX)
Sep12 120612 143.45 143.68 143.44 143.60 -0.04 7,234 17,810 +3,822
Dec12 120612 142.47 142.47 142.47 142.47 -0.04 0 5 +0
Mar13 120612 140.38 140.38 140.38 140.38 -0.04      
Total Volume and Open Interest 14,211 29,690 -851
Euro-Bund(EUREX)
Sep12 120612 143.92 143.97 141.75 142.48 -1.41 859,679 859,680 -34,505
Dec12 120612 141.50 141.50 140.68 140.68 -1.40 50 37 -14
Mar13 120612 140.68 140.68 140.68 140.68 -1.40      
Total Volume and Open Interest 859,729 859,717 -34,519
Euro-Bobl(EUREX)
Sep12 120612 126.92 126.93 125.92 126.24 -0.64 459,514 605,884 -31,459
Dec12 120612 124.40 124.61 124.40 124.61 -0.63 2 4 +0
Mar13 120612 124.61 124.61 124.61 124.61 -0.63      
Total Volume and Open Interest 459,516 605,888 -31,459
3-Mth Euribor(EUREX)
Jun12 120612 99.345 99.345 99.340 99.340 -0.005 16 1,467 +1
Sep12 120612 99.405 99.405 99.400 99.405 -0.005 0 2,262 +0
Dec12 120612 99.415 99.415 99.415 99.415 -0.015 100 1,188 +50
Total Volume and Open Interest 116 6,693 +51
Long Gilt(LIFFE)
Jun12 120612 120~22 120~27 120~11 120~12 -0~17 1,236 14,688 +1,139
Sep12 120612 119~23 119~24 119~05 119~09 -0~17 124,874 309,379 +10,125
Total Volume and Open Interest 126,110 324,067 +11,264
3-Mth Short Sterling(LIFFE)
Jun12 120612 99.01 99.02 99.01 99.01 -0.01 7,613 234,713 -4,069
Sep12 120612 99.05 99.05 99.01 99.02 -0.02 30,389 303,797 +1,186
Dec12 120612 99.06 99.08 99.03 99.04 -0.02 35,879 307,669 -8,241
Mar13 120612 99.11 99.12 99.07 99.08 -0.02 26,214 280,703 -15,702
Jun13 120612 99.13 99.15 99.09 99.10 -0.02 24,347 298,151 +1,728
Sep13 120612 99.12 99.15 99.09 99.10 -0.02 23,898 326,247 +14,932
Total Volume and Open Interest 230,949 2,592,284 -4,817
3-Mth Euribor(LIFFE)
Jun12 120612 99.345 99.350 99.335 99.340 -0.005 64,573 520,718 +2,200
Sep12 120612 99.410 99.420 99.385 99.405 -0.005 98,361 488,075 -35
Dec12 120612 99.430 99.435 99.395 99.415 -0.015 72,289 489,660 +13,681
Total Volume and Open Interest 540,069 3,533,856 +46,407
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 120612 96.89 96.98 96.82 96.94 unch 60,945 217,548 -4,020
Dec12 120612 97.07 97.22 97.01 97.17 +0.03 36,181 176,952 -348
Mar13 120612 97.03 97.20 96.98 97.15 +0.04 14,732 108,949 -409
Jun13 120612 96.91 97.08 96.88 97.03 +0.03 6,634 74,216 -455
Sep13 120612 96.79 96.96 96.79 96.92 +0.03 3,775 55,483 -444
Dec13 120612 96.67 96.84 96.67 96.81 +0.03 3,558 37,315 -1,920
Mar14 120612 96.56 96.74 96.56 96.72 +0.03 1,255 27,413 -628
Jun14 120612 96.49 96.64 96.47 96.63 +0.04 1,480 7,753 +982
Sep14 120612 96.43 96.53 96.37 96.53 +0.04 425 1,372 +373
Total Volume and Open Interest 129,011 707,435 -8,539
10-Year Aus T-Bonds(SFE)
Jun12 120612 96.94 97.09 96.90 97.07 +0.05 101,766 382,728 -8,057
Sep12 120612 96.87 97.04 96.86 97.02 +0.05 30,792 28,690 +25,544
Total Volume and Open Interest 132,558 411,418 +17,487
3-Year Aus T-Bonds(SFE)
Jun12 120612 97.58 97.71 97.50 97.68 +0.02 240,946 538,063 +125
Sep12 120612 97.63 97.77 97.56 97.74 +0.03 4,987 9,019 +3,138
Total Volume and Open Interest 245,933 547,082 +3,263
Gold(CMX)
Jun12 120612 1594.1 1612.8 1588.5 1612.7 +17.2 157 1,349 -71
Aug12 120612 1597.6 1618.9 1586.4 1613.8 +17.0 158,606 222,742 -3,677
Oct12 120612 1595.1 1620.7 1590.1 1615.9 +17.0 3,078 18,108 +1,371
Dec12 120612 1599.4 1622.3 1593.0 1618.0 +17.0 3,212 72,162 -444
Feb13 120612 1598.5 1620.6 1598.1 1620.1 +17.1 345 20,159 +124
Apr13 120612 1604.6 1622.2 1595.0 1622.2 +17.2 77 13,420 +58
Jun13 120612 1601.0 1624.2 1599.3 1624.2 +17.2 40 16,008 +4
Aug13 120612 1626.5 1626.5 1626.5 1626.5 +17.3 0 1,392 +0
Oct13 120612 1628.9 1628.9 1628.9 1628.9 +17.4 0 445 +0
Dec13 120612 1631.5 1631.5 1631.5 1631.5 +17.5 7 9,034 +3
Feb14 120612 1634.1 1634.1 1634.1 1634.1 +17.6 0 6 +0
Apr14 120612 1636.8 1636.8 1636.8 1636.8 +17.7 0 1 +0
Total Volume and Open Interest 166,336 414,180 -2,605
Silver(CMX)
Jul12 120612 2851.0 2905.0 2831.5 2894.9 +33.3 42,126 49,208 -1,573
Sep12 120612 2846.0 2908.0 2843.5 2901.4 +33.7 5,563 21,020 +1,565
Dec12 120612 2851.0 2911.0 2851.0 2908.8 +34.0 2,844 19,877 -14
Mar13 120612 2854.5 2912.0 2854.5 2912.0 +34.1 86 3,891 +69
May13 120612 2913.4 2913.4 2913.4 2913.4 +34.2 19 2,313 -1
Jul13 120612 2881.0 2914.2 2881.0 2914.2 +34.3 136 3,198 +108
Sep13 120612 2914.4 2914.4 2914.4 2914.4 +34.5 10 1,760 +10
Total Volume and Open Interest 50,924 119,616 +170
Platinum(NYMEX)
Jul12 120612 1447.6 1456.7 1423.9 1454.4 +5.1 7,955 37,856 -1,577
Oct12 120612 1451.0 1461.7 1430.1 1459.4 +5.1 1,689 11,374 +1,075
Jan13 120612 1437.6 1464.9 1431.4 1463.0 +5.1 106 579 +63
Apr13 120612 1466.5 1466.5 1466.5 1466.5 +5.1 0 22 +0
Total Volume and Open Interest 9,750 49,832 -439
Palladium(NYMEX)
Jun12 120612 616.60 622.45 616.60 622.45 -1.35 19 106 -19
Sep12 120612 623.75 626.90 615.05 624.25 -0.90 2,633 21,769 -511
Dec12 120612 627.20 627.20 619.55 625.20 -0.90 17 199 +7
Total Volume and Open Interest 2,669 22,087 -524
Copper(CMX)
Jul12 120612 330.60 335.85 330.30 333.55 -0.75 74,984 63,737 -7,532
Sep12 120612 331.50 336.55 331.15 334.40 -0.70 20,343 42,184 +2,681
Dec12 120612 333.60 337.00 332.40 335.55 -0.65 4,354 24,214 +536
Mar13 120612 333.70 337.00 333.70 336.45 -0.65 858 7,199 -411
May13 120612 337.80 337.80 337.05 337.05 -0.65 10 1,219 +4
Total Volume and Open Interest 101,350 148,296 -4,627
DJIA Index(CBOT)
Jun12 120612 12425 12585 12380 12585 +203 1,367 18,104 -256
Sep12 120612 12320 12520 12309 12514 +204 1,387 2,709 +1,236
Dec12 120612 12439 12439 12439 12439 +204 0 1 +0
Mar13 120612 12372 12372 12372 12372 +204      
Total Volume and Open Interest 2,754 20,814 +980
E-mini DJIA Index(CBOT)
Jun12 120612 12391 12589 12360 12585 +203 59,482 82,949 -1,604
Sep12 120612 12317 12518 12288 12514 +204 102,648 37,351 +11,299
Dec12 120612 12439 12439 12439 12439 +204 6 22 +0
Mar13 120612 12372 12372 12372 12372 +204 1 0 -1
Total Volume and Open Interest 162,137 120,322 +9,694
S & P 500(CME)
Jun12 120612 1311.80 1327.30 1306.20 1326.70 +19.80 47,413 213,158 -18,164
Sep12 120612 1300.60 1320.30 1297.90 1320.10 +19.80 45,541 87,230 +25,753
Dec12 120612 1303.20 1313.60 1293.30 1313.60 +19.80 30 11,449 +20
Mar13 120612 1307.20 1307.20 1286.90 1307.20 +19.80 0 150 +0
Total Volume and Open Interest 92,984 312,001 +7,609
S & P 500 E-Mini(Globex)
Jun12 120612 1307.50 1327.25 1303.75 1326.75 +19.75 1,334,158 2,040,231 -442,075
Sep12 120612 1301.00 1320.50 1297.00 1320.00 +19.75 1,943,155 1,254,021 +466,709
Total Volume and Open Interest 3,277,354 3,304,117 +24,633
NASDAQ 100(CME)
Jun12 120612 2525.00 2552.50 2512.00 2550.30 +35.00 1,692 21,217 -117
Sep12 120612 2510.00 2547.00 2504.00 2545.00 +35.00 712 1,270 +541
Dec12 120612 2538.80 2538.80 2503.80 2538.80 +35.00      
Total Volume and Open Interest 2,404 22,487 +424
NASDAQ 100 E-Mini(Globex)
Jun12 120612 2516.80 2551.80 2510.50 2550.30 +35.00 131,002 303,240 -24,031
Sep12 120612 2512.00 2546.80 2505.30 2545.00 +35.00 186,107 100,801 +47,094
Total Volume and Open Interest 317,111 404,062 +23,064
S & P Midcap 400(CME)
Jun12 120612 911.00 919.60 911.00 919.60 +13.70 175 2,868 -67
Sep12 120612 907.00 916.20 907.00 916.20 +13.50 177 200 +49
Dec12 120612 914.20 914.20 900.70 914.20 +13.50      
Total Volume and Open Interest 352 3,068 -18
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Sep12 120612 8475 8590 8460 8580 +85 5,815 27,645 +127
Dec12 120612 8555 8555 8555 8555 +85      
Total Volume and Open Interest 5,815 27,645 -14,210
Nikkei 225(SGX)
Jun12 120607 8510 8650 8505 8615 +100 163,030 221,533 -14,110
Sep12 120612 8590 8605 8435 8535 -60 123,264 169,662 +8,999
Dec12 120612 8470 8475 8460 8475 -60 1 5,920 +0
Total Volume and Open Interest 123,562 187,520 -178,370
CAC 40(EURONEXT)
Jun12 120612 3039.0 3071.0 3014.0 3048.0 +5.0 202,134 360,358 -896
Jul12 120612 3028.5 3060.0 3004.0 3037.0 +4.0 53,526 43,500 +6,535
Aug12 120612 3022.5 3039.0 3022.5 3039.0 +6.0 7 0 +0
Total Volume and Open Interest 257,501 405,322 +6,878
Hang Seng Index(HKFE)
Jun12 120612 18687 18857 18614 18756 -209 74,143 111,641 +1,854
Jul12 120612 18675 18859 18620 18765 -205 913 4,196 +439
Total Volume and Open Interest 75,166 119,637 +2,312
DAX(EUREX)
Jun12 120612 6127.0 6213.0 6083.0 6167.0 +30.0 179,845 181,605 -1,901
Sep12 120612 6134.0 6216.0 6087.5 6170.5 +29.5 21,668 44,548 +7,313
Dec12 120612 6137.0 6218.5 6092.5 6175.5 +31.0 2,401 3,216 +280
Total Volume and Open Interest 203,914 229,369 +5,692
FT-SE 100(EURONEXT)
Jun12 120612 5404.00 5497.50 5400.50 5470.00 +46.50 239,689 547,425 -28,429
Sep12 120612 5357.00 5454.50 5357.00 5426.50 +46.50 131,172 65,951 +27,720
Dec12 120612 5387.50 5402.50 5367.00 5402.50 +45.50 0 359 +0
Total Volume and Open Interest 370,861 613,766 -709
SPI 200(SFE)
Jun12 120612 4141.0 4144.0 4062.0 4084.0 +12.0 40,722 233,067 +6,342
Sep12 120612 4102.0 4102.0 4027.0 4045.0 +13.0 2,809 7,082 +1,845
Dec12 120612 4040.0 4040.0 4040.0 4040.0 +14.0 3 3,813 +1
Total Volume and Open Interest 43,864 246,234 +8,423
GSCI(CME)
Jun12 120612 584.75 586.75 583.00 584.00 +0.50 1,810 5,798 -1,640
Jul12 120612 581.00 583.00 579.00 580.00 unch 1,760 3,663 +1,562
Aug12 120612 579.60 582.75 579.60 579.60 -0.15      
Total Volume and Open Interest 3,570 9,461 -78
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