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 Wed June 13, 2012
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul12 120613 1433.50 1437.50 1404.75 1408.25 -26.75 81,841 187,914 -9,024
Aug12 120613 1400.00 1404.75 1372.00 1377.75 -23.50 10,033 52,018 +114
Sep12 120613 1365.75 1367.00 1337.50 1343.25 -20.75 3,696 23,851 -149
Nov12 120613 1333.75 1339.00 1310.00 1319.75 -17.25 68,359 278,258 +7,093
Jan13 120613 1331.25 1337.00 1311.00 1320.50 -15.50 8,307 57,197 +346
Mar13 120613 1303.50 1312.00 1287.50 1295.75 -12.75 6,986 66,820 +786
May13 120613 1283.75 1293.00 1268.25 1277.50 -10.50 6,142 40,695 +669
Jul13 120613 1288.00 1292.00 1267.75 1277.50 -11.25 4,226 35,938 -134
Aug13 120613 1268.25 1277.50 1268.25 1268.25 -9.25 4 181 -3
Sep13 120613 1227.00 1239.75 1227.00 1228.50 -11.25 21 284 -2
Nov13 120613 1199.50 1199.50 1183.00 1190.25 -9.25 622 18,484 -30
Jan14 120613 1197.25 1206.50 1197.25 1197.25 -9.25 8 180 +16
Mar14 120613 1193.50 1202.75 1193.50 1193.50 -9.25 0 3 +0
May14 120613 1193.50 1202.75 1193.50 1193.50 -9.25 0 1 +0
Total Volume and Open Interest 190,246 762,416 -318
Soybean Meal(CBOT)
Jul12 120613 431.60 432.50 420.30 422.00 -11.00 34,720 88,855 -3,251
Aug12 120613 418.80 419.20 407.80 410.20 -9.80 5,972 25,047 +407
Sep12 120613 405.00 407.80 397.00 401.20 -6.60 2,581 17,786 -38
Oct12 120613 391.50 393.00 384.70 390.00 -4.80 674 14,407 +126
Dec12 120613 389.70 390.00 381.40 386.50 -5.00 15,754 59,634 +849
Jan13 120613 383.80 385.90 377.20 381.30 -4.60 402 6,722 +87
Mar13 120613 370.00 372.50 364.30 368.30 -4.20 427 9,333 +129
May13 120613 362.20 363.00 355.20 359.50 -3.50 864 6,823 -102
Jul13 120613 361.10 361.10 354.50 358.80 -3.00 328 6,075 +10
Aug13 120613 354.20 357.30 353.80 355.60 -1.70 11 354 +0
Total Volume and Open Interest 61,767 240,973 -1,773
Soybean Oil(CBOT)
Jul12 120613 49.64 50.06 49.07 49.10 -0.62 57,023 147,479 -10,290
Aug12 120613 49.87 50.23 49.25 49.27 -0.64 9,655 45,207 +917
Sep12 120613 50.06 50.41 49.45 49.46 -0.64 5,695 29,584 -435
Oct12 120613 50.29 50.57 49.63 49.65 -0.64 1,743 15,543 +261
Dec12 120613 50.58 51.01 50.00 50.05 -0.63 24,094 105,891 +1,765
Jan13 120613 51.05 51.07 50.26 50.31 -0.64 946 9,486 +97
Mar13 120613 51.23 51.27 50.51 50.55 -0.63 1,376 18,061 -22
May13 120613 51.39 51.39 50.70 50.73 -0.65 1,350 11,451 +194
Jul13 120613 51.26 51.56 50.86 50.91 -0.65 358 5,748 +68
Aug13 120613 51.07 51.58 50.93 50.93 -0.65 4 919 +0
Total Volume and Open Interest 102,312 395,152 -7,458
Canola(WCE)
Jul12 120613 609.6 610.7 604.0 605.7 -1.7 9,089 52,029 -3,053
Nov12 120613 574.4 574.4 566.0 567.7 -4.9 11,159 135,337 +3,061
Jan13 120613 577.7 577.7 572.0 572.0 -5.0 499 23,391 -8
Mar13 120613 581.4 581.4 575.8 575.8 -5.2 439 11,069 -22
May13 120613 581.5 581.5 576.9 576.9 -4.5 489 8,130 +343
Total Volume and Open Interest 21,700 233,283 +321
Corn(CBOT)
Jul12 120613 582.25 602.00 575.50 592.50 +8.50 139,081 362,262 -22,877
Sep12 120613 524.75 529.00 513.50 515.00 -11.50 66,161 242,528 +11,846
Dec12 120613 520.00 524.50 509.25 510.50 -12.00 82,992 382,847 +270
Mar13 120613 531.50 536.00 521.25 522.50 -12.00 15,096 66,917 +1,296
May13 120613 538.00 542.25 530.25 530.25 -12.00 2,325 14,953 -2
Jul13 120613 545.00 550.25 536.25 537.50 -11.50 4,001 40,625 +662
Sep13 120613 533.50 540.50 530.00 530.50 -10.00 641 3,686 +47
Dec13 120613 530.00 532.50 521.00 521.50 -10.00 3,757 43,323 +332
Mar14 120613 533.50 542.00 532.50 532.50 -9.50 1 791 +0
May14 120613 539.00 548.50 539.00 539.00 -9.50 0 264 +0
Total Volume and Open Interest 314,099 1,162,473 -8,419
Wheat(CBOT)
Jul12 120613 617.00 623.75 614.25 616.00 unch 67,687 130,831 -8,368
Sep12 120613 635.75 641.25 632.75 634.25 -0.50 36,556 87,702 +4,464
Dec12 120613 661.75 666.25 657.75 659.50 unch 23,034 123,067 +969
Mar13 120613 680.75 685.25 678.25 680.25 -0.50 3,025 27,171 +181
May13 120613 695.75 697.75 691.00 691.50 -2.00 418 12,877 +12
Jul13 120613 705.50 708.00 700.00 700.50 -2.50 3,518 29,065 +131
Total Volume and Open Interest 135,024 420,392 -2,122
Wheat(KCBT)
Jul12 120613 641.50 648.25 640.00 640.50 -0.25 14,114 58,298 -1,598
Sep12 120613 659.00 664.50 656.25 657.00 -0.25 7,735 42,545 +1,594
Dec12 120613 682.00 687.25 680.00 680.25 -0.50 6,775 32,640 +466
Mar13 120613 698.00 702.25 694.75 695.75 -0.75 276 7,388 +70
May13 120613 706.75 710.75 704.00 704.00 -1.00 108 4,344 -5
Jul13 120613 714.75 717.50 710.00 710.00 -0.75 1,659 11,637 +1,212
Total Volume and Open Interest 30,675 157,293 +1,735
Wheat(MGE)
Jul12 120613 763.75 777.25 763.00 773.50 +9.25 2,061 9,757 -641
Sep12 120613 746.75 753.25 743.25 745.00 -1.50 1,702 12,957 +420
Dec12 120613 755.25 759.75 750.00 752.25 -0.25 1,105 10,528 -119
Mar13 120613 760.50 765.25 757.25 760.00 +1.25 156 2,334 +31
May13 120613 765.25 765.25 765.25 765.25 unch 21 389 +5
Total Volume and Open Interest 5,064 36,205 -288
Oats(CBOT)
Jul12 120613 294.00 309.50 294.00 305.75 +10.00 867 4,730 +45
Sep12 120613 292.75 301.00 284.00 299.00 +8.75 110 2,213 +13
Dec12 120613 276.00 281.00 270.50 280.00 +4.00 445 4,886 +144
Mar13 120613 282.25 282.25 282.25 282.25 unch 1 51 +0
Total Volume and Open Interest 1,423 11,880 +202
Rough Rice(CBOT)
Jul12 120613 14.12 14.16 13.88 13.90 -0.20 663 8,279 -93
Sep12 120613 14.36 14.40 14.10 14.11 -0.23 655 5,531 +179
Nov12 120613 14.52 14.55 14.37 14.37 -0.23 160 1,537 +116
Jan13 120613 14.65 14.85 14.65 14.65 -0.21 1 113 -1
Total Volume and Open Interest 1,479 15,573 +201
Live Cattle(CME)
Jun12 120613 119.300 119.600 116.830 117.100 -2.450 3,951 17,282 -1,332
Aug12 120613 120.230 120.350 117.500 117.980 -2.320 18,128 137,677 -943
Oct12 120613 124.600 124.730 122.000 122.550 -2.130 9,693 74,454 -711
Dec12 120613 128.300 128.400 125.785 126.180 -2.105 7,832 55,004 +1,959
Feb13 120613 130.050 130.300 127.900 128.300 -2.080 2,253 23,621 +202
Apr13 120613 131.600 131.880 129.800 130.185 -1.750 874 9,454 +149
Total Volume and Open Interest 42,870 320,720 -592
Feeder Cattle(CME)
Aug12 120613 161.250 161.450 158.325 158.350 -2.800 2,746 22,513 +426
Sep12 120613 162.250 162.500 159.485 159.500 -2.735 1,023 6,013 +74
Oct12 120613 163.185 163.450 160.600 160.750 -2.325 1,385 4,882 -126
Nov12 120613 164.130 164.250 161.650 161.800 -2.300 775 3,435 +237
Jan13 120613 163.450 163.750 161.285 161.500 -2.130 174 2,083 +51
Mar13 120613 163.150 163.150 161.935 162.000 -1.850 41 323 +18
Apr13 120613 164.500 164.500 162.800 162.800 -1.350 2 46 +2
Total Volume and Open Interest 6,150 39,299 +686
Lean Hogs(CME)
Jun12 120613 93.430 94.350 93.200 93.980 +0.445 3,851 13,777 -626
Jul12 120613 92.730 94.400 92.230 93.950 +1.150 21,273 52,471 -3,708
Aug12 120613 91.650 92.385 90.885 92.000 +0.250 14,282 65,133 +2,726
Oct12 120613 82.450 83.550 82.200 83.050 +0.500 11,079 50,613 -1,193
Dec12 120613 79.700 80.400 79.385 80.100 +0.150 4,553 46,074 +854
Feb13 120613 82.150 82.230 81.200 82.000 +0.100 942 17,911 +415
Apr13 120613 83.350 83.600 82.700 83.500 +0.320 207 11,056 +36
May13 120613 87.050 87.785 87.050 87.785 unch 0 575 +0
Total Volume and Open Interest 56,265 266,695 -1,461
Class III Milk(CME)
Jun12 120613 15.71 15.75 15.67 15.70 +0.01 78 4,518 -1
Jul12 120613 16.75 16.75 16.50 16.56 -0.15 200 4,297 +31
Aug12 120613 17.10 17.14 16.88 16.91 -0.14 141 3,550 +14
Sep12 120613 17.10 17.11 16.80 16.92 -0.15 107 3,091 +52
Oct12 120613 17.05 17.06 16.89 16.93 -0.11 119 2,710 +92
Total Volume and Open Interest 867 24,376 +286
Cocoa(ICE)
Jul12 120613 2256 2279 2232 2257 +8 10,732 19,596 -5,359
Sep12 120613 2231 2266 2217 2259 +28 13,343 69,503 +2,569
Dec12 120613 2240 2276 2225 2267 +29 2,782 32,982 -787
Mar13 120613 2255 2280 2240 2272 +26 1,737 32,169 +72
May13 120613 2250 2286 2250 2279 +23 301 11,607 +55
Jul13 120613 2263 2297 2263 2293 +24 72 4,698 +21
Sep13 120613 2279 2312 2279 2308 +25 2 1,713 +0
Total Volume and Open Interest 28,969 176,249 -3,429
Coffee "C"(ICE)
Jul12 120613 154.55 155.15 151.85 152.50 -1.70 19,040 40,142 -7,108
Sep12 120613 155.65 156.40 153.70 154.20 -1.15 16,605 59,608 +3,689
Dec12 120613 159.00 159.60 157.10 157.60 -1.10 4,677 30,799 -260
Mar13 120613 163.15 163.50 160.95 161.45 -1.15 2,167 14,156 +570
May13 120613 165.40 165.60 163.95 163.95 -1.20 119 4,076 +21
Jul13 120613 167.90 168.10 166.45 166.45 -1.30 40 3,300 +17
Total Volume and Open Interest 42,680 153,344 -3,069
Orange Juice(ICE)
Jul12 120613 110.05 115.75 108.35 110.60 +0.55 979 12,983 -505
Sep12 120613 110.50 114.85 108.40 111.20 +1.20 757 7,835 +604
Nov12 120613 111.00 114.65 111.00 113.10 +1.15 24 4,304 +9
Jan13 120613 116.00 116.90 114.80 115.05 +0.95 3 877 +0
Mar13 120613 117.80 117.80 117.10 117.10 +1.00 2 1,110 +1
May13 120613 119.10 119.10 119.10 119.10 +1.00 15 96 +0
Total Volume and Open Interest 1,780 27,217 +109
Sugar #11(ICE)
Jul12 120613 20.21 20.26 19.81 19.92 -0.44 78,801 215,713 -17,172
Oct12 120613 19.85 19.86 19.42 19.68 -0.30 65,780 247,244 +6,206
Mar13 120613 20.75 20.75 20.25 20.57 -0.24 21,303 122,354 +1,580
May13 120613 20.80 20.80 20.30 20.67 -0.16 3,765 41,066 +899
Jul13 120613 20.80 20.80 20.34 20.76 -0.12 2,817 63,571 +584
Oct13 120613 20.88 20.96 20.49 20.94 -0.06 1,788 27,544 +164
Mar14 120613 20.97 21.21 20.75 21.21 -0.03 457 23,229 +337
May14 120613 20.85 21.07 20.64 21.07 -0.02 79 5,413 +6
Total Volume and Open Interest 174,997 757,492 -7,296
London Cocoa(LCE)
Jul12 120613 1565 1570 1548 1568 +16 6,749 51,762 -1,501
Sep12 120613 1550 1553 1531 1551 +13 5,756 39,926 +1,940
Dec12 120613 1521 1525 1501 1523 +9 2,520 36,089 +46
Mar13 120613 1507 1508 1482 1504 +9 2,144 40,892 +352
May13 120613 1506 1506 1486 1505 +8 963 14,595 -80
Jul13 120613 1496 1509 1496 1509 +8 149 5,717 -334
Sep13 120613 1509 1515 1509 1515 +10 4 3,660 +77
Total Volume and Open Interest 18,285 197,395 +2,173
London Sugar(LCE)
Aug12 120613 576.80 579.10 568.00 568.40 -11.90 3,250 27,842 -1,167
Oct12 120613 544.70 547.80 537.40 542.70 -6.90 2,003 14,723 +802
Dec12 120613 539.10 541.90 532.50 538.70 -5.70 606 7,790 +140
Mar13 120613 547.20 549.60 541.00 547.00 -5.30 725 7,990 +271
May13 120613 551.10 555.00 548.00 553.00 -3.90 86 1,843 +76
Total Volume and Open Interest 6,683 62,617 +178
Cotton(ICE)
Jul12 120613 75.65 76.35 74.25 75.09 -0.48 24,880 56,359 -4,980
Oct12 120613 68.22 70.70 68.02 69.26 +1.45 114 232 +9
Dec12 120613 69.00 71.16 68.70 70.41 +1.57 23,651 118,488 +4,929
Mar13 120613 71.21 72.90 70.93 72.38 +1.63 1,749 14,824 +205
May13 120613 72.22 74.00 72.00 73.54 +1.69 207 3,022 +33
Jul13 120613 73.09 74.83 72.95 74.47 +1.52 93 4,736 +10
Total Volume and Open Interest 50,736 198,751 +225
Lumber(CME)
Jul12 120613 283.0 285.2 277.7 278.8 -4.3 329 2,975 -42
Sep12 120613 281.1 283.0 275.5 276.1 -3.2 236 4,142 +70
Nov12 120613 277.9 278.5 273.7 273.7 -2.8 35 1,093 +12
Jan13 120613 283.4 284.8 281.0 281.0 -2.0 4 232 +1
Total Volume and Open Interest 604 8,548 +41
Crude Oil(NYM)
Jul12 120613 83.51 84.01 82.15 82.62 -0.70 343,211 188,977 -27,468
Aug12 120613 83.73 84.29 82.44 82.92 -0.70 96,184 199,913 +20,927
Sep12 120613 84.02 84.51 82.72 83.19 -0.70 51,902 116,532 +3,709
Oct12 120613 84.15 84.76 83.06 83.48 -0.72 24,884 56,520 +224
Nov12 120613 84.55 85.10 83.42 83.83 -0.73 22,124 48,439 -612
Dec12 120613 84.90 85.43 83.75 84.17 -0.72 46,675 169,457 -1,546
Jan13 120613 84.72 85.70 84.09 84.48 -0.72 6,686 58,446 +725
Feb13 120613 84.40 86.00 84.40 84.75 -0.71 2,559 25,549 -44
Mar13 120613 85.39 86.11 84.69 84.99 -0.70 6,824 33,470 +558
Apr13 120613 85.18 85.18 85.16 85.16 -0.69 1,240 16,342 +48
May13 120613 85.34 85.40 85.32 85.32 -0.69 1,148 16,939 -9
Jun13 120613 85.85 86.66 85.13 85.48 -0.69 10,232 74,719 -915
Jul13 120613 85.45 85.60 85.45 85.59 -0.68 1,785 28,455 -494
Aug13 120613 85.65 85.65 85.65 85.65 -0.66 962 11,497 -20
Sep13 120613 85.70 85.70 85.70 85.70 -0.65 655 21,245 -51
Oct13 120613 85.75 85.75 85.75 85.75 -0.64 500 12,122 +15
Total Volume and Open Interest 649,691 1,454,103 -5,299
e-miNY Crude Oil(NYM)
Jun12 120521 91.350 92.600 90.825 92.575 +1.100 5,137 2,030 +73
Jul12 120613 83.500 84.025 82.075 82.625 -0.700 9,564 2,684 -144
Aug12 120613 83.800 84.275 82.450 82.925 -0.700 547 1,023 +172
Sep12 120613 83.750 84.400 82.800 83.200 -0.700 55 144 +5
Oct12 120613 83.050 83.475 83.050 83.475 -0.725 10 32 -7
Nov12 120613 83.825 83.825 83.825 83.825 -0.725 0 10 +0
Dec12 120613 84.175 85.200 83.800 84.175 -0.725 7 275 +0
Jan13 120613 84.925 84.925 84.475 84.475 -0.725 3 11 +0
Feb13 120613 84.750 84.750 84.750 84.750 -0.700 0 75 +0
Mar13 120613 85.000 85.000 85.000 85.000 -0.700      
Total Volume and Open Interest 10,186 4,443 +26
Heating Oil(NYM)
Jul12 120613 262.53 265.18 260.50 261.09 -1.06 60,485 79,964 -502
Aug12 120613 263.26 265.35 260.85 261.47 -0.89 26,694 59,210 +1,638
Sep12 120613 263.14 265.99 261.60 262.23 -0.85 19,121 40,338 +354
Oct12 120613 264.41 266.66 262.82 263.20 -0.85 7,592 21,280 +575
Nov12 120613 265.19 267.59 264.13 264.42 -0.85 5,227 15,593 +299
Dec12 120613 266.34 268.79 265.14 265.55 -0.89 11,957 42,102 +1,027
Jan13 120613 268.46 269.40 266.35 266.71 -0.93 2,781 13,480 +559
Feb13 120613 268.74 269.85 266.50 266.96 -0.98 1,190 4,661 +229
Mar13 120613 269.60 269.60 266.16 266.69 -1.05 1,536 10,701 +449
Apr13 120613 266.30 268.86 265.55 265.88 -1.08 1,886 15,409 +698
May13 120613 272.39 272.43 269.15 269.28 -1.08 1,211 6,643 +301
Jun13 120613 269.48 271.99 268.85 269.04 -1.09 559 2,733 +209
Total Volume and Open Interest 140,565 315,909 +5,936
Gasoline(NYMEX)
Jul12 120613 265.60 269.22 263.69 265.54 +0.52 64,651 79,986 -2,944
Aug12 120613 258.50 261.68 256.71 258.41 +0.08 47,247 68,703 +3,140
Sep12 120613 252.73 255.73 251.14 252.62 -0.29 26,584 47,565 +1,200
Oct12 120613 237.79 239.46 235.11 236.15 -1.03 11,072 30,420 +938
Nov12 120613 234.66 236.37 232.19 233.29 -1.12 5,685 13,914 +1,043
Dec12 120613 233.11 235.21 231.07 232.14 -1.30 4,485 29,161 -117
Jan13 120613 234.10 235.22 232.39 232.39 -1.44 590 10,644 +109
Feb13 120613 236.73 236.73 233.73 233.73 -1.48 96 4,319 +14
Mar13 120613 235.78 235.78 235.78 235.78 -1.52 37 3,450 +1
Apr13 120613 250.25 250.38 250.01 250.38 -1.55 6 5,606 +3
Total Volume and Open Interest 160,490 301,207 +3,389
e-miNY RBOB Gasoline(NYM)
Jul12 120613 265.50 265.54 265.50 265.50 +0.50 0 1 +0
Aug12 120613 258.40 258.41 258.40 258.40 +0.10      
Sep12 120613 252.60 252.62 252.60 252.60 -0.30      
Oct12 120613 236.20 236.20 236.15 236.20 -1.00      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Jul12 120613 2.212 2.229 2.182 2.185 -0.047 129,146 178,215 -19,105
Aug12 120613 2.268 2.282 2.232 2.236 -0.051 51,361 122,428 +114
Sep12 120613 2.318 2.324 2.277 2.281 -0.052 72,144 195,605 +8,505
Oct12 120613 2.423 2.423 2.379 2.382 -0.053 42,325 144,476 -541
Nov12 120613 2.715 2.715 2.680 2.683 -0.051 20,546 92,199 +688
Dec12 120613 3.046 3.046 2.998 3.006 -0.051 17,805 51,258 -296
Jan13 120613 3.187 3.189 3.149 3.160 -0.049 15,443 87,198 +1,663
Feb13 120613 3.208 3.208 3.175 3.182 -0.048 1,629 24,827 +115
Mar13 120613 3.159 3.188 3.155 3.163 -0.048 4,187 40,406 -144
Apr13 120613 3.151 3.175 3.145 3.150 -0.047 4,013 60,702 +66
May13 120613 3.201 3.216 3.192 3.194 -0.047 836 15,203 +58
Jun13 120613 3.238 3.259 3.237 3.240 -0.046 887 6,357 -24
Jul13 120613 3.288 3.305 3.286 3.290 -0.046 520 8,862 +105
Aug13 120613 3.313 3.315 3.305 3.308 -0.046 312 7,743 +83
Sep13 120613 3.322 3.334 3.307 3.311 -0.046 413 6,442 +29
Oct13 120613 3.358 3.373 3.347 3.351 -0.046 2,359 29,202 -163
Total Volume and Open Interest 366,735 1,174,407 -8,520
Brent Crude Oil(ICE)
Jul12 120613 97.24 98.38 96.67 97.13 -0.01 233,783 114,210 -30,874
Aug12 120613 97.06 98.05 96.36 96.72 -0.25 177,318 235,935 +5,926
Sep12 120613 97.15 97.96 96.30 96.66 -0.37 95,393 189,923 +13,856
Oct12 120613 96.95 97.73 96.09 96.43 -0.46 52,023 113,529 -2,619
Nov12 120613 96.80 97.62 96.03 96.38 -0.49 24,103 56,904 -2,028
Dec12 120613 96.76 97.58 96.00 96.36 -0.50 55,309 133,370 +921
Jan13 120613 96.88 97.49 96.11 96.32 -0.51 5,549 25,458 +629
Feb13 120613 97.04 97.40 96.04 96.25 -0.51 3,232 18,509 +318
Mar13 120613 96.96 97.32 95.89 96.18 -0.51 4,130 28,309 +538
Apr13 120613 96.09 96.09 96.09 96.09 -0.51 2,616 10,740 +203
May13 120613 95.99 95.99 95.99 95.99 -0.51 4,064 10,173 -990
Jun13 120613 96.04 97.04 95.57 95.89 -0.52 9,629 54,644 +648
Jul13 120613 95.81 95.81 95.81 95.81 -0.52 970 8,007 +41
Aug13 120613 95.69 95.69 95.69 95.69 -0.52 580 8,559 +40
Total Volume and Open Interest 689,414 1,252,273 -14,277
Gas Oil(ICE)
Jul12 120613 842.50 853.25 839.75 847.50 +1.50 108,552 137,194 +4,300
Aug12 120613 837.25 848.50 836.00 843.00 +0.50 48,859 77,861 +3,330
Sep12 120613 836.25 846.25 833.75 841.00 -0.25 19,247 72,356 -178
Oct12 120613 838.50 845.25 834.00 840.25 -0.75 11,176 37,411 -594
Nov12 120613 835.50 845.00 833.75 840.25 -1.00 7,592 21,431 +713
Dec12 120613 835.75 844.50 833.00 839.75 -1.50 22,194 61,934 +1,211
Jan13 120613 841.00 844.75 835.00 840.75 -1.50 3,806 22,581 -2
Feb13 120613 841.75 845.50 835.75 841.50 -1.25 1,045 12,372 +218
Mar13 120613 841.50 845.50 835.50 841.00 -1.50 2,622 15,691 +455
Apr13 120613 840.00 845.00 838.00 840.00 -2.00 2,679 9,979 +725
Total Volume and Open Interest 276,492 572,221 -10,170
Ethanol(CBOT)
Jun12 120605 2.004 2.004 2.003 2.003 -0.007 73 55 -84
Jul12 120613 2.015 2.057 2.010 2.050 +0.014 234 1,443 -87
Aug12 120613 2.009 2.055 2.003 2.049 +0.017 345 1,918 +3
Sep12 120613 1.978 2.000 1.971 1.993 -0.006 117 1,479 +4
Oct12 120613 1.939 1.943 1.925 1.929 -0.021 103 1,537 -3
Nov12 120613 1.910 1.914 1.894 1.898 -0.027 212 1,740 +57
Dec12 120613 1.903 1.912 1.892 1.896 -0.026 52 1,392 -21
Jan13 120613 1.908 1.915 1.894 1.900 -0.029 88 973 +12
Total Volume and Open Interest 1,280 11,595 -32
WTI Crude Oil(ICE)
Jul12 120613 83.12 84.00 82.14 82.62 -0.70 54,700 45,640 -3,547
Aug12 120613 83.45 84.27 82.45 82.92 -0.70 17,039 65,117 +2,082
Sep12 120613 83.85 84.47 82.79 83.19 -0.70 9,993 31,827 +1,002
Oct12 120613 83.95 84.74 83.08 83.48 -0.72 6,737 15,477 -172
Nov12 120613 84.50 85.07 83.49 83.83 -0.73 6,225 11,250 -856
Dec12 120613 84.31 85.42 83.76 84.17 -0.72 12,594 84,010 -332
Jan13 120613 85.60 85.60 84.40 84.48 -0.72 1,563 15,231 -189
Feb13 120613 84.77 84.77 84.67 84.75 -0.71 1,289 7,965 +110
Mar13 120613 85.00 85.67 84.99 84.99 -0.70 1,560 7,337 +158
Apr13 120613 85.16 85.16 85.16 85.16 -0.69 642 2,844 -56
May13 120613 85.32 85.32 85.32 85.32 -0.69 125 2,154 -56
Jun13 120613 85.79 86.10 85.42 85.48 -0.69 1,486 21,998 -95
Jul13 120613 85.59 85.59 85.59 85.59 -0.68 54 1,735 -8
Aug13 120613 85.65 85.65 85.65 85.65 -0.66 22 2,552 -6
Sep13 120613 85.70 85.70 85.70 85.70 -0.65 15 5,918 +2
Oct13 120613 85.75 85.75 85.75 85.75 -0.64 7 1,118 +0
Total Volume and Open Interest 118,993 442,935 -1,864
US Dollar Index(ICE)
Jun12 120613 82.445 82.590 81.920 82.058 -0.392 30,956 71,561 -1,484
Sep12 120613 82.890 83.045 82.360 82.507 -0.387 8,172 10,758 +2,667
Dec12 120613 82.967 82.967 82.967 82.967 -0.388 501 503 +501
Total Volume and Open Interest 39,629 82,822 +1,684
Australian Dollar(CME)
Jun12 120613 99.49 99.99 99.25 99.65 +0.33 150,756 125,477 -8,542
Sep12 120613 98.70 99.20 98.44 98.85 +0.32 25,402 62,169 +11,374
Dec12 120613 98.19 98.19 97.88 98.19 +0.31 2 107 +2
Total Volume and Open Interest 176,160 187,757 +2,834
British Pound(CME)
Jun12 120613 155.70 155.98 155.03 155.29 -0.40 95,731 152,014 -10,574
Sep12 120613 155.65 155.92 154.96 155.21 -0.41 16,041 27,712 +7,928
Dec12 120613 155.15 155.56 155.15 155.15 -0.41 2 90 +1
Total Volume and Open Interest 111,778 179,822 -2,645
Canadian Dollar(CME)
Jun12 120613 97.42 97.63 97.04 97.22 -0.20 108,325 92,499 -8,337
Sep12 120613 97.26 97.45 96.88 97.05 -0.19 12,327 39,219 +6,413
Dec12 120613 97.20 97.25 96.75 96.89 -0.21 547 6,043 +334
Mar13 120613 96.87 96.95 96.75 96.75 -0.20 189 1,256 +142
Total Volume and Open Interest 121,392 139,327 -1,448
Japanese Yen(CME)
Jun12 120613 125.70 126.12 125.39 126.06 +0.27 74,929 124,182 -7,773
Sep12 120613 125.78 126.27 125.55 126.21 +0.27 19,308 52,491 +11,445
Dec12 120613 126.28 126.40 126.12 126.40 +0.28 3 198 +0
Total Volume and Open Interest 94,240 176,897 +3,672
Swiss Franc(CME)
Jun12 120613 104.10 105.03 103.87 104.83 +0.74 55,234 61,118 -5,350
Sep12 120613 104.41 105.27 104.13 105.07 +0.73 11,362 21,916 +8,776
Dec12 120613 105.42 105.42 104.69 105.42 +0.73 0 4 +0
Total Volume and Open Interest 66,596 83,041 +3,426
EuroFX(CME)
Jun12 120613 125.05 126.11 124.74 125.89 +0.88 354,648 322,259 -38,318
Sep12 120613 125.19 126.21 124.84 125.99 +0.87 75,039 89,739 +48,346
Dec12 120613 125.14 126.30 125.12 126.14 +0.86 394 877 +160
Total Volume and Open Interest 430,087 413,421 +10,192
Mexican Peso(CME)
Jun12 120613 716.0 717.0 711.8 713.2 +0.5 66,491 113,088 -13,121
Jul12 120613 711.2 711.2 710.8 711.2 +0.5      
Total Volume and Open Interest 101,757 202,013 +2,245
Brazilian Real(CME)
Jul12 120613 482.35 485.35 480.90 481.40 -1.70 66 2,411 +45
Aug12 120613 480.00 482.20 478.30 478.80 -1.75 14 30 -4
Sep12 120613 477.50 477.50 476.15 476.15 -1.35 584 4,704 +545
Oct12 120613 474.20 475.70 474.20 474.20 -1.50      
Total Volume and Open Interest 664 20,708 +586
30-Year T-Bonds(CBOT)
Jun12 120613 149~040 150~010 148~080 149~270 +1~010 8,035 21,705 -4,689
Sep12 120613 148~080 149~160 147~190 149~080 +1~010 409,638 663,866 +6,276
Dec12 120613 149~040 150~130 148~200 150~070 +1~020 161 2,225 +123
Total Volume and Open Interest 417,834 687,796 +1,710
10-Year T-Notes(CBOT)
Jun12 120613 134~065 134~200 133~275 134~180 +0~145 14,437 39,267 -4,199
Sep12 120613 133~075 133~255 132~290 133~230 +0~160 1,250,804 1,780,616 -444
Dec12 120613 132~200 132~200 132~100 132~200 +0~100 0 4 +0
Total Volume and Open Interest 1,265,241 1,819,887 -4,643
5-Year T-Notes(CBOT)
Jun12 120613 123~127 124~027 123~118 124~025 +0~025 12,029 66,471 -5,920
Sep12 120613 123~100 124~001 123~087 123~125 +0~027 515,761 1,073,626 -5,686
Dec12 120613 123~043 123~043 123~016 123~043 +0~027 0 8 +0
Total Volume and Open Interest 527,790 1,140,105 -11,606
2 Year T-Notes(CBOT)
Jun12 120613 110~025 110~025 110~023 110~023 -0~001 4,400 94,191 -1,344
Sep12 120613 110~019 110~021 110~018 110~018 -0~001 129,135 869,778 -1,819
Dec12 120613 110~012 110~013 110~012 110~012 -0~001      
Total Volume and Open Interest 133,535 963,969 -3,163
Eurodollars(CME)
Jun12 120613 99.527 99.530 99.527 99.527 unch 60,836 888,187 -2,870
Sep12 120613 99.465 99.480 99.465 99.470 unch 204,227 894,151 -10,641
Dec12 120613 99.430 99.440 99.420 99.425 -0.005 217,517 943,238 -6,421
Mar13 120613 99.415 99.425 99.405 99.410 -0.005 141,371 690,319 +2,485
Jun13 120613 99.400 99.405 99.385 99.390 -0.005 132,680 737,419 -1,300
Sep13 120613 99.380 99.385 99.370 99.375 -0.005 120,248 605,277 +4,478
Dec13 120613 99.350 99.355 99.335 99.350 unch 101,218 641,267 -3,026
Mar14 120613 99.320 99.330 99.305 99.325 +0.005 92,017 663,934 -2,265
Jun14 120613 99.265 99.285 99.250 99.280 +0.015 80,898 505,657 -1,323
Sep14 120613 99.190 99.225 99.175 99.220 +0.025 67,760 327,864 +4,737
Dec14 120613 99.090 99.135 99.070 99.130 +0.040 77,584 310,262 -424
Mar15 120613 98.990 99.045 98.965 99.040 +0.050 73,457 301,434 +3,125
Jun15 120613 0.556 0.631 0.531 0.621 +0.060 77,947 256,360 +3,085
Sep15 120613 0.426 0.506 0.396 0.496 +0.065 62,070 182,853 +2,645
Dec15 120613 0.281 0.366 0.251 0.356 +0.070 48,278 137,783 +2,548
Mar16 120613 0.161 0.246 0.126 0.236 +0.075 25,662 81,433 +70
Jun16 120613 0.041 0.111 6.545 0.101 +0.075 18,209 99,670 +718
Sep16 120613 6.460 6.535 6.405 6.520 +0.075 13,087 76,317 +468
Total Volume and Open Interest 1,657,701 8,606,960 -1,847
30 Day Federal Funds(CBOT)
Jun12 120613 99.830 99.835 99.830 99.832 unch 1,891 44,348 -111
Jul12 120613 99.830 99.835 99.825 99.830 unch 3,096 53,408 +689
Aug12 120613 99.825 99.830 99.820 99.825 unch 940 46,313 -86
Sep12 120613 99.825 99.830 99.820 99.825 unch 589 37,978 +16
Oct12 120613 99.820 99.830 99.820 99.825 unch 1,553 50,329 -701
Nov12 120613 99.825 99.830 99.820 99.825 unch 651 32,634 -214
Total Volume and Open Interest 15,146 497,711 -360
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Jun12 120613 99.670 99.670 99.670 99.670 unch 0 694 +0
Sep12 120613 99.673 99.673 99.673 99.673 unch      
Dec12 120613 99.670 99.670 99.670 99.670 unch      
Mar13 120613 99.670 99.670 99.670 99.670 unch      
Jun13 120613 99.665 99.665 99.665 99.665 unch      
Sep13 120613 99.665 99.665 99.665 99.665 unch      
Dec13 120613 99.670 99.670 99.670 99.670 unch      
Mar14 120613 99.670 99.670 99.670 99.670 unch      
Jun14 120613 99.530 99.530 99.530 99.530 unch      
Sep14 120613 99.390 99.390 99.390 99.390 unch      
Total Volume and Open Interest 0 694 +0
3-Mth Euro-Yen(SGX)
Sep12 120613 99.67 99.67 99.67 99.67 unch 0 1,229 +0
Dec12 120613 99.67 99.67 99.67 99.67 unch 0 519 +0
Mar13 120613 99.67 99.67 99.67 99.67 unch 0 181 +0
Jun13 120613 99.67 99.67 99.67 99.67 unch 0 206 +0
Sep13 120613 99.67 99.67 99.67 99.67 unch 0 305 +0
Dec13 120613 99.67 99.67 99.67 99.67 unch 0 384 +0
Mar14 120613 99.67 99.67 99.67 99.67 unch 0 344 +0
Jun14 120613 99.53 99.53 99.53 99.53 unch      
Total Volume and Open Interest 0 5,957 +0
Japanese Gov't Bonds(SGX)
Sep12 120613 143.59 143.63 143.25 143.51 -0.09 2,133 18,238 +428
Dec12 120613 142.47 142.47 142.38 142.38 -0.09 0 5 +0
Mar13 120613 140.29 140.29 140.29 140.29 -0.09      
Total Volume and Open Interest 2,133 18,243 -11,447
Euro-Bund(EUREX)
Sep12 120613 142.17 142.34 141.44 141.71 -0.77 847,094 870,895 +11,215
Dec12 120613 139.98 140.10 139.98 140.02 -0.66 2 38 +1
Mar13 120613 140.02 140.02 140.02 140.02 -0.66      
Total Volume and Open Interest 847,096 870,933 +11,216
Euro-Bobl(EUREX)
Sep12 120613 126.14 126.20 125.75 125.91 -0.33 382,137 605,805 -79
Dec12 120613 124.24 124.28 124.22 124.28 -0.33 215 4 +0
Mar13 120613 124.28 124.28 124.28 124.28 -0.33      
Total Volume and Open Interest 382,352 605,809 -79
3-Mth Euribor(EUREX)
Jun12 120613 99.340 99.340 99.330 99.330 -0.010 0 1,467 +0
Sep12 120613 99.405 99.410 99.370 99.370 -0.035 1 2,261 -1
Dec12 120613 99.400 99.400 99.370 99.370 -0.045 10 1,188 +0
Total Volume and Open Interest 211 6,613 -80
Long Gilt(LIFFE)
Jun12 120613 120~02 120~06 119~21 119~27 -0~17 3,412 13,779 -909
Sep12 120613 118~28 119~06 118~15 118~23 -0~17 147,029 313,937 +4,558
Total Volume and Open Interest 150,441 327,716 +3,649
3-Mth Short Sterling(LIFFE)
Jun12 120613 99.02 99.02 99.01 99.02 +0.01 15,924 232,406 -2,307
Sep12 120613 99.03 99.05 99.02 99.04 +0.02 40,686 299,051 -4,746
Dec12 120613 99.05 99.08 99.04 99.07 +0.03 33,829 306,472 -1,197
Mar13 120613 99.08 99.12 99.08 99.11 +0.03 36,718 280,095 -608
Jun13 120613 99.09 99.14 99.09 99.12 +0.02 39,771 297,898 -253
Sep13 120613 99.09 99.14 99.09 99.12 +0.02 46,596 324,773 -1,474
Total Volume and Open Interest 328,013 2,576,071 -16,213
3-Mth Euribor(LIFFE)
Jun12 120613 99.340 99.345 99.325 99.330 -0.010 68,299 515,490 -5,228
Sep12 120613 99.390 99.415 99.365 99.370 -0.035 97,415 481,377 -6,698
Dec12 120613 99.400 99.415 99.365 99.370 -0.045 69,657 492,718 +3,058
Total Volume and Open Interest 646,969 3,530,148 -3,708
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 120613 96.92 96.95 96.89 96.90 -0.04 38,931 201,428 -16,120
Dec12 120613 97.16 97.18 97.10 97.11 -0.06 23,464 166,553 -10,399
Mar13 120613 97.13 97.17 97.06 97.08 -0.07 10,460 107,834 -1,115
Jun13 120613 97.03 97.04 96.93 96.96 -0.07 3,691 73,502 -714
Sep13 120613 96.89 96.93 96.84 96.85 -0.07 2,942 54,818 -665
Dec13 120613 96.81 96.82 96.73 96.75 -0.06 2,389 36,986 -329
Mar14 120613 96.74 96.74 96.65 96.65 -0.07 1,926 27,686 +273
Jun14 120613 96.65 96.65 96.56 96.58 -0.05 565 7,593 -160
Sep14 120613 96.57 96.57 96.47 96.48 -0.05 40 1,333 -39
Total Volume and Open Interest 84,416 678,169 -29,266
10-Year Aus T-Bonds(SFE)
Jun12 120613 97.06 97.09 96.96 97.00 -0.07 150,988 387,796 +5,068
Sep12 120613 97.02 97.04 96.91 96.95 -0.07 114,898 111,782 +83,092
Total Volume and Open Interest 265,886 499,578 +88,160
3-Year Aus T-Bonds(SFE)
Jun12 120613 97.67 97.71 97.56 97.59 -0.10 207,372 515,369 -22,694
Sep12 120613 97.72 97.76 97.62 97.64 -0.10 87,473 82,152 +73,133
Total Volume and Open Interest 294,845 597,521 +50,439
Gold(CMX)
Jun12 120613 1608.2 1622.4 1608.2 1618.1 +5.4 129 1,298 -51
Aug12 120613 1611.1 1626.0 1607.0 1619.4 +5.6 116,635 220,331 -2,411
Oct12 120613 1612.8 1627.0 1610.2 1621.5 +5.6 682 18,229 +121
Dec12 120613 1612.1 1628.3 1611.6 1623.6 +5.6 816 72,248 +86
Feb13 120613 1616.7 1630.0 1616.7 1625.7 +5.6 545 20,072 -87
Apr13 120613 1627.9 1627.9 1627.9 1627.9 +5.7 14 13,429 +9
Jun13 120613 1631.0 1633.8 1630.0 1630.0 +5.8 133 16,016 +8
Aug13 120613 1632.3 1632.3 1632.3 1632.3 +5.8 0 1,392 +0
Oct13 120613 1634.8 1634.8 1634.8 1634.8 +5.9 0 445 +0
Dec13 120613 1637.4 1637.6 1637.4 1637.4 +5.9 1 9,033 -1
Feb14 120613 1640.1 1640.1 1640.1 1640.1 +6.0 0 6 +0
Apr14 120613 1642.8 1642.8 1642.8 1642.8 +6.0 0 1 +0
Total Volume and Open Interest 119,359 411,810 -2,370
Silver(CMX)
Jul12 120613 2890.0 2909.5 2870.0 2894.1 -0.8 35,865 46,728 -2,480
Sep12 120613 2897.0 2913.5 2878.5 2900.7 -0.7 5,374 22,335 +1,315
Dec12 120613 2895.5 2922.0 2888.0 2908.2 -0.6 2,119 20,710 +833
Mar13 120613 2911.6 2911.6 2911.6 2911.6 -0.4 51 3,933 +42
May13 120613 2913.0 2913.0 2913.0 2913.0 -0.4 61 2,373 +60
Jul13 120613 2913.8 2913.8 2913.8 2913.8 -0.4 209 3,373 +175
Sep13 120613 2914.0 2914.0 2914.0 2914.0 -0.4 0 1,760 +0
Total Volume and Open Interest 43,921 119,619 +3
Platinum(NYMEX)
Jul12 120613 1452.1 1469.9 1445.9 1466.8 +12.4 8,974 36,088 -1,768
Oct12 120613 1459.4 1474.5 1450.8 1471.9 +12.5 2,692 13,459 +2,085
Jan13 120613 1463.0 1475.2 1460.5 1475.2 +12.2 75 650 +71
Apr13 120613 1467.9 1478.9 1467.9 1478.9 +12.4 0 22 +0
Total Volume and Open Interest 11,741 50,220 +388
Palladium(NYMEX)
Jun12 120613 622.00 622.00 622.00 622.00 -0.45 31 81 -25
Sep12 120613 625.05 629.00 617.85 623.30 -0.95 2,048 21,842 +73
Dec12 120613 620.65 628.20 619.55 624.50 -0.70 14 210 +11
Total Volume and Open Interest 2,093 22,146 +59
Copper(CMX)
Jul12 120613 334.55 336.95 330.80 333.95 +0.40 66,255 61,099 -2,638
Sep12 120613 335.10 337.85 331.85 334.75 +0.35 19,118 45,410 +3,226
Dec12 120613 335.45 339.00 332.95 335.95 +0.40 3,795 25,250 +1,036
Mar13 120613 336.85 336.85 334.35 336.80 +0.35 443 7,009 -190
May13 120613 337.40 337.40 337.40 337.40 +0.35 1 1,220 +1
Total Volume and Open Interest 90,551 149,631 +1,335
DJIA Index(CBOT)
Jun12 120613 12565 12585 12501 12501 -84 1,832 17,035 -1,069
Sep12 120613 12503 12510 12400 12429 -85 1,791 4,066 +1,357
Dec12 120613 12354 12439 12354 12354 -85 0 1 +0
Mar13 120613 12287 12372 12287 12287 -85      
Total Volume and Open Interest 3,623 21,102 +288
E-mini DJIA Index(CBOT)
Jun12 120613 12576 12600 12453 12501 -84 50,695 69,666 -13,283
Sep12 120613 12511 12531 12381 12429 -85 180,261 52,726 +15,375
Dec12 120613 12354 12354 12354 12354 -85 5 22 +0
Mar13 120613 12287 12287 12287 12287 -85      
Total Volume and Open Interest 230,961 122,414 +2,092
S & P 500(CME)
Jun12 120613 1319.00 1327.00 1311.00 1315.50 -11.20 61,331 184,724 -28,434
Sep12 120613 1319.00 1320.70 1303.80 1308.80 -11.30 63,876 131,208 +43,978
Dec12 120613 1308.00 1313.60 1298.50 1302.30 -11.30 606 11,278 -171
Mar13 120613 1295.90 1295.90 1292.10 1295.90 -11.30 0 150 +0
Total Volume and Open Interest 125,813 327,374 +15,373
S & P 500 E-Mini(Globex)
Jun12 120613 1326.25 1327.75 1310.25 1315.50 -11.25 1,171,558 1,550,720 -489,511
Sep12 120613 1319.75 1321.25 1303.50 1308.75 -11.25 3,116,823 1,801,710 +547,689
Total Volume and Open Interest 4,288,775 3,362,413 +58,296
NASDAQ 100(CME)
Jun12 120613 2542.00 2558.00 2521.00 2528.00 -22.30 1,162 20,753 -464
Sep12 120613 2543.00 2553.00 2514.00 2522.50 -22.50 1,423 2,587 +1,317
Dec12 120613 2516.30 2538.80 2516.30 2516.30 -22.50 5 5 +5
Total Volume and Open Interest 2,590 23,345 +858
NASDAQ 100 E-Mini(Globex)
Jun12 120613 2549.30 2557.80 2519.50 2528.00 -22.30 152,735 263,380 -39,860
Sep12 120613 2543.80 2552.80 2514.00 2522.50 -22.50 355,121 186,304 +85,503
Total Volume and Open Interest 507,857 449,705 +45,643
S & P Midcap 400(CME)
Jun12 120613 904.50 919.60 904.50 904.50 -15.10 123 2,775 -93
Sep12 120613 910.00 910.00 896.00 901.00 -15.20 124 324 +124
Dec12 120613 899.00 914.20 899.00 899.00 -15.20      
Total Volume and Open Interest 247 3,099 +31
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Sep12 120613 8570 8620 8515 8555 -25 5,569 27,478 -167
Dec12 120613 8595 8595 8530 8530 -25      
Total Volume and Open Interest 5,569 27,478 -167
Nikkei 225(SGX)
Jun12 120607 8510 8650 8505 8615 +100 163,030 221,533 -14,110
Sep12 120613 8540 8605 8485 8585 +50 88,325 172,231 +2,569
Dec12 120613 8520 8520 8520 8520 +45 401 5,519 -401
Total Volume and Open Interest 89,540 189,966 +2,446
CAC 40(EURONEXT)
Jun12 120613 3056.5 3073.5 3009.0 3030.5 -17.5 307,123 361,563 +1,205
Jul12 120613 3049.0 3062.0 3000.0 3020.0 -17.0 169,832 75,455 +31,955
Aug12 120613 3021.5 3026.5 3020.5 3020.5 -18.5 2 7 +7
Total Volume and Open Interest 483,517 440,099 +34,777
Hang Seng Index(HKFE)
Jun12 120613 18816 18960 18698 18933 +177 68,166 111,068 -573
Jul12 120613 18823 18967 18720 18935 +170 1,318 5,104 +908
Total Volume and Open Interest 69,873 120,053 +416
DAX(EUREX)
Jun12 120613 6180.0 6222.5 6092.0 6132.5 -34.5 232,377 162,285 -19,320
Sep12 120613 6181.0 6226.5 6097.5 6137.0 -33.5 43,474 61,579 +17,031
Dec12 120613 6189.5 6230.0 6101.0 6141.0 -34.5 4,560 3,501 +285
Total Volume and Open Interest 280,411 227,365 -2,004
FT-SE 100(EURONEXT)
Jun12 120613 5491.00 5509.00 5436.50 5478.50 +8.50 347,825 438,514 -108,911
Sep12 120613 5440.00 5465.50 5392.00 5434.50 +8.00 228,937 200,211 +134,260
Dec12 120613 5424.50 5426.50 5391.50 5411.00 +8.50 135 359 +0
Total Volume and Open Interest 576,897 639,115 +25,349
SPI 200(SFE)
Jun12 120613 4089.0 4105.0 4050.0 4066.0 -18.0 35,619 224,625 -8,442
Sep12 120613 4048.0 4062.0 4010.0 4027.0 -18.0 12,171 15,102 +8,020
Dec12 120613 4010.0 4020.0 4010.0 4020.0 -20.0 120 3,693 -120
Total Volume and Open Interest 48,419 245,968 -266
GSCI(CME)
Jun12 120613 581.25 587.40 579.00 581.45 -2.55 2,080 4,299 -1,499
Jul12 120613 577.00 583.00 574.75 577.00 -3.00 2,086 5,562 +1,899
Aug12 120613 576.50 583.00 575.00 576.50 -3.10      
Total Volume and Open Interest 4,166 9,861 +400
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