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 Thu June 14, 2012
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul12 120614 1408.25 1415.75 1384.00 1386.00 -22.25 114,267 182,550 -5,364
Aug12 120614 1377.00 1385.00 1359.00 1363.75 -14.00 20,714 52,034 +16
Sep12 120614 1346.00 1350.75 1328.75 1334.25 -9.00 5,220 23,729 -122
Nov12 120614 1321.00 1324.75 1302.25 1308.75 -11.00 89,831 289,632 +11,374
Jan13 120614 1320.50 1324.50 1306.75 1309.25 -11.25 8,306 58,972 +1,775
Mar13 120614 1296.00 1299.50 1279.00 1286.00 -9.75 8,100 67,992 +1,172
May13 120614 1273.25 1282.50 1262.50 1267.75 -9.75 6,831 41,108 +413
Jul13 120614 1278.00 1281.75 1260.00 1267.25 -10.25 4,235 36,105 +167
Aug13 120614 1260.25 1268.25 1260.25 1260.25 -8.00 1 182 +1
Sep13 120614 1223.00 1228.50 1220.00 1220.00 -8.50 3 284 +0
Nov13 120614 1190.25 1199.75 1177.50 1182.25 -8.00 1,197 18,380 -104
Jan14 120614 1189.25 1197.25 1189.25 1189.25 -8.00 0 164 -16
Mar14 120614 1185.50 1193.50 1185.50 1185.50 -8.00 0 3 +0
May14 120614 1185.50 1193.50 1185.50 1185.50 -8.00 0 1 +0
Total Volume and Open Interest 258,705 771,728 +9,312
Soybean Meal(CBOT)
Jul12 120614 422.00 425.90 415.60 416.50 -5.50 47,988 86,943 -1,912
Aug12 120614 410.20 415.20 404.00 407.00 -3.20 9,920 25,549 +502
Sep12 120614 399.80 404.60 394.50 398.30 -2.90 3,275 17,504 -282
Oct12 120614 389.60 392.80 383.00 388.50 -1.50 2,396 14,501 +94
Dec12 120614 386.50 389.40 378.30 385.00 -1.50 22,069 63,981 +4,347
Jan13 120614 378.50 384.40 377.10 380.10 -1.20 643 6,797 +75
Mar13 120614 368.10 371.40 361.70 367.80 -0.50 863 9,501 +168
May13 120614 360.10 362.00 354.40 359.80 +0.30 1,368 6,740 -83
Jul13 120614 359.20 360.80 352.00 358.50 -0.30 1,120 6,282 +207
Aug13 120614 355.30 355.60 355.30 355.30 -0.30 11 353 -1
Total Volume and Open Interest 89,989 244,223 +3,250
Soybean Oil(CBOT)
Jul12 120614 49.15 49.29 47.98 48.00 -1.10 78,782 136,373 -11,106
Aug12 120614 49.30 49.45 48.17 48.18 -1.09 20,327 47,498 +2,291
Sep12 120614 49.50 49.65 48.38 48.38 -1.08 9,037 30,134 +550
Oct12 120614 49.74 49.83 48.56 48.56 -1.09 3,217 15,261 -282
Dec12 120614 50.11 50.25 48.94 48.97 -1.08 41,336 111,892 +6,001
Jan13 120614 50.35 50.37 49.22 49.23 -1.08 1,685 9,481 -5
Mar13 120614 50.44 50.60 49.48 49.48 -1.07 1,182 18,125 +64
May13 120614 50.88 50.88 49.67 49.67 -1.06 1,823 11,702 +251
Jul13 120614 51.08 51.08 49.83 49.85 -1.06 674 5,886 +138
Aug13 120614 50.71 50.93 49.88 49.88 -1.05 77 948 +29
Total Volume and Open Interest 158,485 393,109 -2,043
Canola(WCE)
Jul12 120614 607.2 607.2 593.7 596.2 -9.5 5,321 46,705 -5,324
Nov12 120614 566.0 567.4 553.1 554.5 -13.2 8,054 137,244 +1,907
Jan13 120614 570.3 570.9 557.0 558.5 -13.5 942 23,680 +289
Mar13 120614 574.5 575.0 561.7 562.1 -13.7 513 11,026 -43
May13 120614 575.5 575.5 562.9 563.5 -13.4 497 8,528 +398
Total Volume and Open Interest 15,548 230,608 -2,675
Corn(CBOT)
Jul12 120614 592.00 608.50 591.75 601.50 +9.00 153,108 344,357 -17,905
Sep12 120614 514.00 525.00 513.00 520.75 +5.75 75,996 253,373 +10,845
Dec12 120614 510.75 521.25 509.25 516.00 +5.50 114,553 379,672 -3,175
Mar13 120614 522.25 533.00 522.00 528.25 +5.75 15,308 70,221 +3,304
May13 120614 530.75 540.00 530.00 536.00 +5.75 1,417 14,933 -20
Jul13 120614 538.00 548.00 536.25 542.75 +5.25 4,216 41,507 +882
Sep13 120614 536.25 537.00 530.50 534.75 +4.25 994 3,915 +229
Dec13 120614 524.50 529.00 521.25 523.25 +1.75 4,113 44,214 +891
Mar14 120614 537.75 539.75 532.50 533.25 +0.75 4 791 +0
May14 120614 543.25 543.25 539.00 539.75 +0.75 51 255 -9
Total Volume and Open Interest 369,775 1,157,512 -4,961
Wheat(CBOT)
Jul12 120614 615.25 629.00 615.00 623.50 +7.50 79,395 120,730 -10,101
Sep12 120614 634.25 645.75 633.00 641.25 +7.00 52,483 99,989 +12,287
Dec12 120614 658.75 670.25 658.75 666.50 +7.00 28,263 125,238 +2,171
Mar13 120614 681.75 688.75 678.50 686.50 +6.25 4,038 27,302 +131
May13 120614 691.75 699.00 691.50 696.50 +5.00 2,298 12,763 -114
Jul13 120614 699.50 706.00 697.75 704.75 +4.25 2,685 29,371 +306
Total Volume and Open Interest 169,421 425,104 +4,712
Wheat(KCBT)
Jul12 120614 640.00 652.25 640.00 646.00 +5.50 16,913 50,954 -7,344
Sep12 120614 657.00 668.50 657.00 662.00 +5.00 10,748 46,600 +4,055
Dec12 120614 684.50 691.00 681.50 684.00 +3.75 3,366 31,896 -744
Mar13 120614 699.50 704.50 696.00 698.50 +2.75 297 7,435 +47
May13 120614 706.75 711.75 706.75 706.75 +2.75 219 4,353 +9
Jul13 120614 714.50 718.50 712.25 714.00 +4.00 704 11,779 +142
Total Volume and Open Interest 32,264 153,461 -3,832
Wheat(MGE)
Jul12 120614 770.25 798.00 766.50 794.25 +20.75 2,095 8,602 -1,155
Sep12 120614 745.00 756.50 736.00 754.75 +9.75 2,158 13,534 +577
Dec12 120614 750.00 761.25 743.00 759.50 +7.25 793 10,510 -18
Mar13 120614 750.00 767.50 750.00 765.25 +5.25 201 2,362 +28
May13 120614 770.50 770.50 770.50 770.50 +5.25 74 414 +25
Total Volume and Open Interest 5,392 35,663 -542
Oats(CBOT)
Jul12 120614 307.00 312.75 304.00 305.75 unch 1,275 4,191 -539
Sep12 120614 302.00 304.50 295.50 297.50 -1.50 440 2,284 +71
Dec12 120614 282.25 285.00 280.00 284.00 +4.00 609 5,110 +224
Mar13 120614 286.25 286.25 282.25 286.25 +4.00 1 52 +1
Total Volume and Open Interest 2,325 11,637 -243
Rough Rice(CBOT)
Jul12 120614 13.88 14.05 13.83 13.97 +0.07 1,098 7,880 -399
Sep12 120614 14.10 14.27 14.06 14.22 +0.11 1,089 6,010 +479
Nov12 120614 14.35 14.47 14.35 14.46 +0.09 242 1,639 +102
Jan13 120614 14.70 14.71 14.69 14.71 +0.06 0 113 +0
Total Volume and Open Interest 2,429 15,755 +182
Live Cattle(CME)
Jun12 120614 117.285 117.550 116.100 116.350 -0.750 2,768 16,059 -1,223
Aug12 120614 117.830 118.400 116.850 117.035 -0.945 16,767 136,856 -821
Oct12 120614 122.550 122.800 121.000 121.050 -1.500 6,812 73,853 -601
Dec12 120614 126.135 126.500 124.650 124.700 -1.480 6,517 55,771 +767
Feb13 120614 128.250 128.535 126.600 126.750 -1.550 2,218 23,715 +94
Apr13 120614 129.850 130.300 128.450 128.700 -1.485 509 9,645 +191
Total Volume and Open Interest 35,767 319,200 -1,520
Feeder Cattle(CME)
Aug12 120614 158.575 159.100 156.185 156.200 -2.150 3,313 23,100 +587
Sep12 120614 159.825 160.200 157.435 157.500 -2.000 883 6,058 +45
Oct12 120614 161.000 161.300 158.630 158.700 -2.050 1,322 4,675 -207
Nov12 120614 161.735 162.285 159.735 159.900 -1.900 838 3,650 +215
Jan13 120614 161.485 161.485 159.200 159.235 -2.265 278 2,197 +114
Mar13 120614 162.000 162.000 160.200 160.200 -1.800 88 378 +55
Apr13 120614 162.000 162.150 161.350 161.350 -1.450 14 58 +12
Total Volume and Open Interest 6,739 40,123 +824
Lean Hogs(CME)
Jun12 120614 94.200 94.785 94.100 94.750 +0.770 2,458 12,568 -1,209
Jul12 120614 94.285 95.150 94.150 94.535 +0.585 24,155 50,433 -2,038
Aug12 120614 92.135 93.200 92.080 93.000 +1.000 17,371 69,264 +4,131
Oct12 120614 83.050 83.480 82.400 82.580 -0.470 9,478 50,644 +31
Dec12 120614 80.180 80.450 79.430 79.750 -0.350 4,812 46,657 +583
Feb13 120614 82.080 82.250 81.300 81.700 -0.300 1,018 18,095 +184
Apr13 120614 83.230 83.400 82.635 83.150 -0.350 459 11,151 +95
May13 120614 87.450 87.900 87.450 87.900 +0.115 6 578 +3
Total Volume and Open Interest 60,055 268,629 +1,934
Class III Milk(CME)
Jun12 120614 15.69 15.78 15.52 15.62 -0.08 166 4,531 +13
Jul12 120614 16.51 16.67 16.00 16.18 -0.38 487 4,286 -11
Aug12 120614 16.92 17.00 16.30 16.54 -0.37 466 3,651 +101
Sep12 120614 16.92 16.94 16.59 16.70 -0.22 173 3,110 +19
Oct12 120614 16.89 16.93 16.60 16.76 -0.17 72 2,729 +19
Total Volume and Open Interest 1,496 24,552 +176
Cocoa(ICE)
Jul12 120614 2243 2251 2194 2225 -32 14,306 10,127 -9,469
Sep12 120614 2259 2269 2212 2263 +4 19,703 70,692 +1,189
Dec12 120614 2264 2278 2227 2273 +6 5,774 33,457 +475
Mar13 120614 2269 2283 2232 2278 +6 2,469 31,708 -461
May13 120614 2281 2290 2251 2285 +6 961 11,568 -39
Jul13 120614 2299 2299 2297 2297 +4 1,012 5,341 +643
Sep13 120614 2315 2316 2311 2311 +3 435 1,990 +277
Total Volume and Open Interest 45,360 169,564 -6,685
Coffee "C"(ICE)
Jul12 120614 152.30 152.30 148.85 149.20 -3.30 20,332 31,621 -8,521
Sep12 120614 154.00 154.05 150.70 151.05 -3.15 20,714 65,565 +5,957
Dec12 120614 157.75 157.75 154.05 154.40 -3.20 5,216 31,108 +309
Mar13 120614 160.80 161.05 157.95 158.25 -3.20 2,644 14,690 +534
May13 120614 163.05 163.05 160.70 160.75 -3.20 166 4,129 +53
Jul13 120614 164.20 164.25 163.10 163.15 -3.30 194 3,352 +52
Total Volume and Open Interest 49,280 151,728 -1,616
Orange Juice(ICE)
Jul12 120614 110.95 112.00 107.10 109.75 -0.85 1,329 12,352 -631
Sep12 120614 112.00 112.45 107.65 109.80 -1.40 1,139 8,363 +528
Nov12 120614 113.10 113.10 109.60 111.70 -1.40 137 4,369 +65
Jan13 120614 113.50 113.85 111.60 113.70 -1.35 110 950 +73
Mar13 120614 115.70 115.70 115.70 115.70 -1.40 8 1,117 +7
May13 120614 117.70 117.70 117.70 117.70 -1.40 48 144 +48
Total Volume and Open Interest 2,771 27,307 +90
Sugar #11(ICE)
Jul12 120614 20.00 20.23 19.81 19.97 +0.05 64,940 199,298 -16,415
Oct12 120614 19.67 19.77 19.50 19.51 -0.17 49,680 261,715 +14,471
Mar13 120614 20.57 20.57 20.31 20.32 -0.25 15,246 124,462 +2,108
May13 120614 20.62 20.65 20.42 20.42 -0.25 3,748 40,987 -79
Jul13 120614 20.71 20.72 20.50 20.51 -0.25 1,827 63,929 +358
Oct13 120614 20.87 20.88 20.68 20.69 -0.25 1,369 28,148 +604
Mar14 120614 21.13 21.17 20.96 20.96 -0.25 653 23,696 +467
May14 120614 21.00 21.00 20.85 20.85 -0.22 80 5,394 -19
Total Volume and Open Interest 137,736 759,123 +1,631
London Cocoa(LCE)
Jul12 120614 1567 1588 1556 1580 +12 5,464 51,797 +35
Sep12 120614 1557 1570 1533 1561 +10 5,904 40,543 +617
Dec12 120614 1524 1536 1506 1528 +5 2,041 36,134 +45
Mar13 120614 1505 1520 1491 1512 +8 2,001 41,394 +502
May13 120614 1509 1520 1484 1513 +8 903 14,334 -261
Jul13 120614 1515 1522 1494 1517 +8 447 5,786 +69
Sep13 120614 1523 1528 1522 1522 +7 55 3,664 +4
Total Volume and Open Interest 17,096 198,406 +1,011
London Sugar(LCE)
Aug12 120614 569.30 571.00 563.80 566.70 -1.70 4,026 27,026 -816
Oct12 120614 542.60 544.40 538.90 540.00 -2.70 2,382 14,996 +273
Dec12 120614 537.20 539.10 533.00 534.10 -4.60 412 7,981 +191
Mar13 120614 544.20 547.20 542.50 542.60 -4.40 197 8,038 +48
May13 120614 550.50 552.40 548.50 548.50 -4.50 185 1,796 -47
Total Volume and Open Interest 7,449 62,278 -339
Cotton(ICE)
Jul12 120614 75.15 78.09 74.66 78.09 +3.00 22,701 47,763 -8,596
Oct12 120614 69.50 72.20 69.14 70.30 +1.04 43 246 +14
Dec12 120614 70.40 73.08 70.01 70.60 +0.19 20,797 122,175 +3,687
Mar13 120614 72.88 74.55 72.04 72.38 unch 1,143 15,035 +211
May13 120614 73.91 75.30 73.50 73.61 +0.07 205 3,167 +145
Jul13 120614 74.66 75.90 74.43 74.43 -0.04 53 4,750 +14
Total Volume and Open Interest 44,983 194,240 -4,511
Lumber(CME)
Jul12 120614 278.7 279.2 275.6 276.3 -2.5 647 2,729 -246
Sep12 120614 276.4 277.5 270.5 271.3 -4.8 392 4,138 -4
Nov12 120614 273.2 274.6 270.4 271.9 -1.8 23 1,086 -7
Jan13 120614 281.0 281.0 278.6 279.6 -1.4 1 231 -1
Total Volume and Open Interest 1,063 8,290 -258
Crude Oil(NYM)
Jul12 120614 82.44 84.42 82.27 83.91 +1.29 320,803 166,492 -22,485
Aug12 120614 82.78 84.72 82.57 84.22 +1.30 95,264 216,320 +16,407
Sep12 120614 83.00 84.97 82.86 84.50 +1.31 50,378 122,959 +6,427
Oct12 120614 83.43 85.23 83.19 84.76 +1.28 19,319 56,532 +12
Nov12 120614 83.85 85.50 83.50 85.08 +1.25 19,063 53,078 +4,639
Dec12 120614 84.15 85.83 83.82 85.39 +1.22 44,558 170,634 +1,177
Jan13 120614 84.32 86.07 84.13 85.66 +1.18 5,937 57,466 -980
Feb13 120614 84.76 86.13 84.76 85.88 +1.13 3,838 25,067 -482
Mar13 120614 84.81 86.10 84.81 86.06 +1.07 7,141 34,023 +553
Apr13 120614 85.35 86.19 84.87 86.19 +1.03 1,606 16,136 -206
May13 120614 86.32 86.32 86.30 86.30 +0.98 1,180 17,192 +253
Jun13 120614 85.27 86.78 85.08 86.40 +0.92 9,580 75,197 +478
Jul13 120614 86.46 86.46 86.46 86.46 +0.87 1,252 27,987 -468
Aug13 120614 86.46 86.46 86.46 86.46 +0.81 1,117 11,643 +146
Sep13 120614 86.45 86.45 86.45 86.45 +0.75 923 21,427 +182
Oct13 120614 86.44 86.44 86.44 86.44 +0.69 395 12,118 -4
Total Volume and Open Interest 603,181 1,458,395 +4,292
e-miNY Crude Oil(NYM)
Jun12 120521 91.350 92.600 90.825 92.575 +1.100 5,137 2,030 +73
Jul12 120614 82.450 84.425 82.275 83.900 +1.275 8,476 2,383 -301
Aug12 120614 82.825 84.725 82.600 84.225 +1.300 510 1,079 +56
Sep12 120614 83.125 84.900 82.975 84.500 +1.300 36 149 +5
Oct12 120614 84.125 84.750 84.125 84.750 +1.275 7 34 +2
Nov12 120614 84.300 85.075 84.250 85.075 +1.250 6 10 +0
Dec12 120614 85.225 85.700 84.925 85.400 +1.225 13 283 +8
Jan13 120614 85.550 85.900 85.550 85.650 +1.175 6 11 +0
Feb13 120614 85.875 85.875 85.875 85.875 +1.125 0 75 +0
Mar13 120614 86.050 86.050 86.050 86.050 +1.050      
Total Volume and Open Interest 9,054 4,213 -230
Heating Oil(NYM)
Jul12 120614 260.80 264.24 259.75 262.78 +1.69 63,189 76,080 -3,884
Aug12 120614 261.09 264.53 260.05 263.16 +1.69 29,676 57,869 -1,341
Sep12 120614 263.00 265.11 260.80 263.91 +1.68 23,277 40,788 +450
Oct12 120614 263.50 266.19 262.05 264.90 +1.70 10,424 21,243 -37
Nov12 120614 263.90 267.21 263.66 266.09 +1.67 6,160 16,158 +565
Dec12 120614 264.90 268.56 264.29 267.19 +1.64 10,374 41,763 -339
Jan13 120614 266.33 269.65 266.13 268.33 +1.62 1,906 14,160 +680
Feb13 120614 267.13 269.89 266.12 268.58 +1.62 938 4,787 +126
Mar13 120614 266.10 269.56 265.26 268.26 +1.57 2,303 10,594 -107
Apr13 120614 265.35 268.79 265.35 267.42 +1.54 1,397 16,023 +614
May13 120614 269.59 272.24 269.14 270.82 +1.54 981 7,465 +822
Jun13 120614 269.25 271.91 269.25 270.55 +1.51 815 3,104 +371
Total Volume and Open Interest 152,168 314,200 -1,709
Gasoline(NYMEX)
Jul12 120614 265.15 269.35 263.51 267.64 +2.10 56,496 74,592 -5,394
Aug12 120614 257.82 262.00 256.41 260.36 +1.95 35,305 71,391 +2,688
Sep12 120614 252.40 256.07 250.86 254.58 +1.96 21,235 47,977 +412
Oct12 120614 236.41 238.88 234.70 238.10 +1.95 10,920 30,390 -30
Nov12 120614 232.50 236.04 231.71 235.17 +1.88 6,478 14,045 +131
Dec12 120614 232.13 235.31 230.51 233.96 +1.82 7,008 28,494 -667
Jan13 120614 231.92 235.48 231.92 234.20 +1.81 1,779 10,944 +300
Feb13 120614 232.89 236.88 232.89 235.56 +1.83 505 4,363 +44
Mar13 120614 236.97 239.05 236.97 237.64 +1.86 436 3,676 +226
Apr13 120614 250.39 253.68 250.39 252.26 +1.88 353 5,755 +149
Total Volume and Open Interest 140,623 299,171 -2,036
e-miNY RBOB Gasoline(NYM)
Jul12 120614 267.60 267.64 267.60 267.60 +2.10 0 1 +0
Aug12 120614 260.40 260.40 260.36 260.40 +2.00      
Sep12 120614 254.60 254.60 254.58 254.60 +2.00      
Oct12 120614 238.10 238.10 238.10 238.10 +1.90      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Jul12 120614 2.197 2.531 2.168 2.495 +0.310 162,838 158,094 -20,121
Aug12 120614 2.241 2.573 2.215 2.541 +0.305 75,543 124,072 +1,644
Sep12 120614 2.280 2.609 2.260 2.579 +0.298 97,833 210,415 +14,810
Oct12 120614 2.381 2.694 2.357 2.667 +0.285 54,213 147,006 +2,530
Nov12 120614 2.682 2.935 2.650 2.918 +0.235 32,341 91,793 -406
Dec12 120614 2.999 3.208 2.962 3.198 +0.192 16,684 51,077 -181
Jan13 120614 3.149 3.355 3.114 3.345 +0.185 17,966 89,504 +2,306
Feb13 120614 3.171 3.373 3.142 3.364 +0.182 2,249 24,658 -169
Mar13 120614 3.138 3.346 3.122 3.341 +0.178 4,186 40,357 -49
Apr13 120614 3.125 3.318 3.110 3.313 +0.163 6,378 60,946 +244
May13 120614 3.180 3.356 3.164 3.350 +0.156 1,480 15,380 +177
Jun13 120614 3.217 3.396 3.213 3.392 +0.152 992 6,462 +105
Jul13 120614 3.269 3.443 3.256 3.439 +0.149 732 8,954 +92
Aug13 120614 3.292 3.460 3.292 3.457 +0.149 561 7,949 +206
Sep13 120614 3.294 3.464 3.282 3.460 +0.149 587 6,495 +53
Oct13 120614 3.351 3.503 3.322 3.499 +0.148 1,362 29,389 +187
Total Volume and Open Interest 478,103 1,176,268 +1,861
Brent Crude Oil(ICE)
Aug12 120614 96.41 97.88 95.91 97.17 +0.45 278,565 236,429 +494
Sep12 120614 96.37 97.80 95.83 97.14 +0.48 172,720 204,237 +14,314
Oct12 120614 96.15 97.59 95.58 96.95 +0.52 95,535 113,208 -321
Nov12 120614 96.26 97.55 95.57 96.93 +0.55 62,018 51,802 -5,102
Dec12 120614 96.20 97.50 95.50 96.91 +0.55 131,873 137,814 +4,444
Jan13 120614 96.03 97.21 95.47 96.87 +0.55 19,365 28,756 +3,298
Feb13 120614 96.19 97.13 95.44 96.79 +0.54 11,624 19,512 +1,003
Mar13 120614 96.12 97.04 95.38 96.71 +0.53 14,877 27,480 -829
Apr13 120614 96.61 96.61 96.61 96.61 +0.52 5,157 11,200 +460
May13 120614 96.51 96.51 96.51 96.51 +0.52 4,367 10,146 -27
Jun13 120614 95.54 96.85 95.10 96.40 +0.51 24,060 53,057 -1,587
Jul13 120614 96.30 96.30 96.30 96.30 +0.49 1,940 8,184 +177
Aug13 120614 96.17 96.17 96.17 96.17 +0.48 1,154 8,798 +239
Sep13 120614 96.00 96.00 96.00 96.00 +0.47 1,127 10,111 +91
Total Volume and Open Interest 1,111,740 1,243,060 -9,213
Gas Oil(ICE)
Jul12 120614 840.25 851.25 837.00 844.75 -2.75 112,832 140,096 +2,902
Aug12 120614 837.25 847.00 832.50 840.75 -2.25 90,028 77,431 -430
Sep12 120614 835.50 844.75 830.50 838.75 -2.25 46,097 72,578 +222
Oct12 120614 837.25 844.00 830.50 838.00 -2.25 21,324 34,620 -2,791
Nov12 120614 834.50 843.50 830.75 837.75 -2.50 12,871 23,627 +2,196
Dec12 120614 831.00 842.75 829.00 837.00 -2.75 40,802 64,918 +2,984
Jan13 120614 837.00 843.50 830.50 837.50 -3.25 6,466 22,472 -109
Feb13 120614 837.00 839.75 831.75 837.75 -3.75 3,960 12,395 +23
Mar13 120614 836.25 839.50 831.25 837.25 -3.75 7,171 13,993 -1,698
Apr13 120614 829.50 838.25 829.50 836.25 -3.75 2,218 10,120 +141
Total Volume and Open Interest 358,669 565,512 -6,709
Ethanol(CBOT)
Jun12 120605 2.004 2.004 2.003 2.003 -0.007 73 55 -84
Jul12 120614 2.070 2.077 2.054 2.065 +0.015 481 1,318 -125
Aug12 120614 2.078 2.081 2.055 2.063 +0.014 871 1,936 +18
Sep12 120614 2.010 2.017 2.000 2.006 +0.013 329 1,514 +35
Oct12 120614 1.952 1.956 1.937 1.950 +0.021 131 1,528 -9
Nov12 120614 1.911 1.924 1.907 1.921 +0.023 282 1,772 +32
Dec12 120614 1.909 1.919 1.905 1.916 +0.020 182 1,394 +2
Jan13 120614 1.910 1.921 1.910 1.919 +0.019 292 717 -256
Total Volume and Open Interest 2,607 11,296 -299
WTI Crude Oil(ICE)
Jul12 120614 82.55 84.41 82.28 83.91 +1.29 67,788 42,179 -3,461
Aug12 120614 82.83 84.71 82.59 84.22 +1.30 29,358 67,413 +2,296
Sep12 120614 83.15 84.98 82.95 84.50 +1.31 14,643 35,466 +3,639
Oct12 120614 83.45 85.23 83.26 84.76 +1.28 3,844 15,470 -7
Nov12 120614 83.88 85.55 83.50 85.08 +1.25 3,582 11,545 +295
Dec12 120614 84.20 85.84 83.83 85.39 +1.22 18,523 83,832 -178
Jan13 120614 84.44 85.66 84.18 85.66 +1.18 2,028 15,353 +122
Feb13 120614 84.53 85.88 84.53 85.88 +1.13 1,783 8,326 +361
Mar13 120614 84.75 86.06 84.75 86.06 +1.07 2,105 6,835 -502
Apr13 120614 86.15 86.19 86.15 86.19 +1.03 836 2,642 -202
May13 120614 86.30 86.30 86.30 86.30 +0.98 457 2,198 +44
Jun13 120614 85.20 86.40 85.20 86.40 +0.92 1,467 22,353 +355
Jul13 120614 86.46 86.46 86.46 86.46 +0.87 51 1,707 -28
Aug13 120614 86.46 86.46 86.46 86.46 +0.81 44 2,546 -6
Sep13 120614 86.45 86.45 86.45 86.45 +0.75 22 5,916 -2
Oct13 120614 86.44 86.44 86.44 86.44 +0.69 3 1,118 +0
Total Volume and Open Interest 151,591 445,622 +2,687
US Dollar Index(ICE)
Jun12 120614 82.125 82.295 81.805 81.988 -0.070 41,575 55,764 -15,797
Sep12 120614 82.585 82.750 82.115 82.345 -0.162 22,994 25,043 +14,285
Dec12 120614 82.725 82.725 82.725 82.725 -0.243 0 503 +0
Total Volume and Open Interest 64,569 81,310 -1,512
Australian Dollar(CME)
Jun12 120614 99.43 100.32 99.20 99.72 +0.07 149,079 119,073 -6,404
Sep12 120614 98.62 99.52 98.40 98.91 +0.06 31,536 76,291 +14,122
Dec12 120614 98.46 98.49 98.19 98.27 +0.08 0 107 +0
Total Volume and Open Interest 180,615 195,475 +7,718
British Pound(CME)
Jun12 120614 155.09 155.65 154.73 155.32 +0.03 124,083 129,693 -22,321
Sep12 120614 155.02 155.60 154.66 155.25 +0.04 38,922 48,857 +21,145
Dec12 120614 155.34 155.34 155.15 155.22 +0.07 6 92 +2
Total Volume and Open Interest 163,011 178,648 -1,174
Canadian Dollar(CME)
Jun12 120614 97.10 97.78 97.10 97.43 +0.21 111,022 79,208 -13,291
Sep12 120614 96.97 97.59 96.96 97.25 +0.20 15,308 48,160 +8,941
Dec12 120614 97.12 97.40 96.89 97.10 +0.21 102 6,103 +60
Mar13 120614 96.95 96.95 96.75 96.95 +0.20 1 1,256 +0
Total Volume and Open Interest 126,433 135,037 -4,290
Japanese Yen(CME)
Jun12 120614 125.87 126.33 125.82 126.14 +0.08 75,097 110,609 -13,573
Sep12 120614 126.04 126.49 125.98 126.30 +0.09 27,036 63,441 +10,950
Dec12 120614 126.22 126.60 126.22 126.49 +0.09 8 202 +4
Total Volume and Open Interest 102,141 174,278 -2,619
Swiss Franc(CME)
Jun12 120614 104.69 105.22 104.45 104.91 +0.08 62,159 56,738 -4,380
Sep12 120614 104.90 105.47 104.68 105.15 +0.08 20,614 35,278 +13,362
Dec12 120614 105.51 105.53 105.42 105.48 +0.06 0 4 +0
Total Volume and Open Interest 82,773 92,023 +8,982
EuroFX(CME)
Jun12 120614 125.66 126.38 125.43 126.01 +0.12 375,779 265,493 -56,766
Sep12 120614 125.76 126.49 125.53 126.11 +0.12 121,982 155,146 +65,407
Dec12 120614 125.91 126.54 125.90 126.27 +0.13 214 945 +68
Total Volume and Open Interest 497,976 422,131 +8,710
Mexican Peso(CME)
Jun12 120614 714.0 720.8 710.2 713.5 +0.2 49,073 103,541 -9,547
Jul12 120614 711.5 711.5 711.2 711.5 +0.2      
Total Volume and Open Interest 65,632 198,616 -3,397
Brazilian Real(CME)
Jul12 120614 481.30 486.20 480.70 484.15 +2.75 333 2,532 +121
Aug12 120614 478.50 483.35 478.10 481.50 +2.70 28 50 +20
Sep12 120614 475.40 478.85 475.40 478.85 +2.70 117 4,599 -105
Oct12 120614 476.90 476.90 474.20 476.90 +2.70      
Total Volume and Open Interest 478 20,744 +36
30-Year T-Bonds(CBOT)
Jun12 120614 149~270 149~300 149~070 149~240 -0~030 6,071 19,211 -2,494
Sep12 120614 149~070 149~120 148~140 149~060 -0~020 437,175 655,442 -8,424
Dec12 120614 149~310 150~050 149~170 150~050 -0~020 66 2,198 -27
Total Volume and Open Interest 443,312 676,851 -10,945
10-Year T-Notes(CBOT)
Jun12 120614 134~195 134~200 134~030 134~115 -0~065 8,532 35,678 -3,589
Sep12 120614 133~230 133~265 133~070 133~165 -0~065 1,255,897 1,768,428 -12,188
Dec12 120614 132~135 132~200 132~135 132~135 -0~065 0 4 +0
Total Volume and Open Interest 1,264,429 1,804,110 -15,777
5-Year T-Notes(CBOT)
Jun12 120614 124~018 124~028 124~009 124~013 -0~012 6,034 63,160 -3,311
Sep12 120614 123~125 124~008 123~102 123~117 -0~008 441,242 1,071,076 -2,550
Dec12 120614 123~035 123~043 123~035 123~035 -0~008 0 8 +0
Total Volume and Open Interest 447,276 1,134,244 -5,861
2 Year T-Notes(CBOT)
Jun12 120614 110~022 110~025 110~022 110~022 -0~001 11,956 91,103 -3,088
Sep12 120614 110~018 110~021 110~016 110~018 unch 241,541 889,655 +19,877
Dec12 120614 110~012 110~012 110~012 110~012 unch      
Total Volume and Open Interest 253,497 980,758 +16,789
Eurodollars(CME)
Jun12 120614 99.527 99.530 99.527 99.527 unch 96,751 879,102 -9,085
Sep12 120614 99.470 99.480 99.455 99.470 unch 201,570 896,547 +2,396
Dec12 120614 99.425 99.440 99.405 99.420 -0.005 226,712 943,010 -228
Mar13 120614 99.405 99.420 99.395 99.405 -0.005 198,699 697,497 +7,178
Jun13 120614 99.385 99.410 99.380 99.385 -0.005 212,043 715,496 -21,923
Sep13 120614 99.370 99.390 99.365 99.370 -0.005 190,736 624,201 +18,924
Dec13 120614 99.340 99.365 99.335 99.345 -0.005 154,265 643,471 +2,204
Mar14 120614 99.320 99.340 99.310 99.320 -0.005 156,643 641,310 -22,624
Jun14 120614 99.280 99.300 99.265 99.270 -0.010 127,824 512,017 +6,360
Sep14 120614 99.215 99.240 99.200 99.210 -0.010 95,354 331,711 +3,847
Dec14 120614 99.130 99.150 99.105 99.120 -0.010 72,327 304,020 -6,242
Mar15 120614 99.040 99.060 99.015 99.035 -0.005 76,396 303,283 +1,849
Jun15 120614 0.621 0.641 0.591 0.616 -0.005 56,564 255,252 -1,108
Sep15 120614 0.496 0.516 0.466 0.491 -0.005 38,300 181,481 -1,372
Dec15 120614 0.356 0.376 0.321 0.356 unch 34,780 138,302 +519
Mar16 120614 0.236 0.256 0.196 0.236 unch 26,438 84,346 +2,913
Jun16 120614 0.101 0.126 0.066 0.101 unch 18,274 95,721 -3,949
Sep16 120614 6.520 6.545 6.480 6.520 unch 12,403 76,212 -105
Total Volume and Open Interest 2,030,557 8,593,322 -13,638
30 Day Federal Funds(CBOT)
Jun12 120614 99.835 99.835 99.832 99.832 unch 5,052 42,359 -1,989
Jul12 120614 99.830 99.830 99.825 99.830 unch 11,653 53,376 -32
Aug12 120614 99.830 99.830 99.825 99.825 unch 12,827 46,785 +472
Sep12 120614 99.820 99.830 99.820 99.825 unch 6,128 38,376 +398
Oct12 120614 99.820 99.825 99.820 99.825 unch 2,251 50,670 +341
Nov12 120614 99.825 99.830 99.820 99.825 unch 3,266 32,060 -574
Total Volume and Open Interest 59,834 497,662 -49
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Jun12 120614 99.670 99.670 99.670 99.670 unch 0 694 +0
Sep12 120614 99.673 99.673 99.673 99.673 unch      
Dec12 120614 99.670 99.670 99.670 99.670 unch      
Mar13 120614 99.670 99.670 99.670 99.670 unch      
Jun13 120614 99.665 99.665 99.665 99.665 unch      
Sep13 120614 99.665 99.665 99.665 99.665 unch      
Dec13 120614 99.670 99.670 99.670 99.670 unch      
Mar14 120614 99.670 99.670 99.670 99.670 unch      
Jun14 120614 99.530 99.530 99.530 99.530 unch      
Sep14 120614 99.390 99.390 99.390 99.390 unch      
Total Volume and Open Interest 0 694 +0
3-Mth Euro-Yen(SGX)
Sep12 120614 99.67 99.67 99.67 99.67 unch 0 1,229 +0
Dec12 120614 99.67 99.67 99.67 99.67 unch 0 519 +0
Mar13 120614 99.67 99.67 99.67 99.67 unch 0 181 +0
Jun13 120614 99.67 99.67 99.67 99.67 unch 0 206 +0
Sep13 120614 99.67 99.67 99.67 99.67 unch 0 305 +0
Dec13 120614 99.67 99.67 99.67 99.67 unch 0 384 +0
Mar14 120614 99.67 99.67 99.67 99.67 unch 0 344 +0
Jun14 120614 99.53 99.53 99.53 99.53 unch      
Total Volume and Open Interest 0 5,957 +0
Japanese Gov't Bonds(SGX)
Sep12 120614 143.48 143.66 143.42 143.50 -0.01 2,828 18,504 +266
Dec12 120614 142.37 142.37 142.37 142.37 -0.01 0 5 +0
Mar13 120614 140.28 140.28 140.28 140.28 -0.01      
Total Volume and Open Interest 2,828 18,509 +266
Euro-Bund(EUREX)
Sep12 120614 141.99 142.43 141.53 141.83 +0.12 1,181,364 869,344 -1,551
Dec12 120614 139.84 140.06 139.84 140.06 +0.04 1 37 -1
Mar13 120614 140.06 140.06 140.06 140.06 +0.04      
Total Volume and Open Interest 1,181,365 869,381 -1,552
Euro-Bobl(EUREX)
Sep12 120614 126.00 126.36 125.88 126.15 +0.24 518,166 597,300 -8,505
Dec12 120614 124.66 124.66 124.54 124.54 +0.26 1 5 +1
Mar13 120614 124.54 124.54 124.54 124.54 +0.26      
Total Volume and Open Interest 518,167 597,305 -8,504
3-Mth Euribor(EUREX)
Jun12 120614 99.335 99.335 99.330 99.330 unch 12 1,472 +5
Sep12 120614 99.360 99.410 99.360 99.410 +0.040 42 2,301 +40
Dec12 120614 99.375 99.405 99.375 99.405 +0.035 0 1,188 +0
Total Volume and Open Interest 54 6,658 +45
Long Gilt(LIFFE)
Jun12 120614 119~22 120~14 119~22 120~04 +0~09 2,173 12,481 -1,298
Sep12 120614 119~03 119~20 118~17 119~02 +0~11 158,158 313,220 -717
Total Volume and Open Interest 160,331 325,701 -2,015
3-Mth Short Sterling(LIFFE)
Jun12 120614 99.02 99.04 99.01 99.03 +0.01 13,991 233,420 +1,014
Sep12 120614 99.06 99.16 99.05 99.15 +0.11 73,673 290,735 -8,316
Dec12 120614 99.08 99.20 99.08 99.18 +0.11 44,662 306,934 +462
Mar13 120614 99.12 99.23 99.12 99.22 +0.11 42,913 277,704 -2,391
Jun13 120614 99.13 99.24 99.13 99.23 +0.11 33,115 294,550 -3,348
Sep13 120614 99.12 99.24 99.12 99.22 +0.10 46,327 327,694 +2,921
Total Volume and Open Interest 387,068 2,562,059 -14,012
3-Mth Euribor(LIFFE)
Jun12 120614 99.330 99.360 99.330 99.330 unch 124,480 505,406 -10,084
Sep12 120614 99.375 99.420 99.350 99.410 +0.040 160,396 488,677 +7,300
Dec12 120614 99.380 99.415 99.345 99.405 +0.035 117,789 507,771 +15,053
Total Volume and Open Interest 964,513 3,560,765 +30,617
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 120614 96.88 96.96 96.87 96.95 +0.05 36,351 195,412 -6,016
Dec12 120614 97.10 97.19 97.07 97.17 +0.06 30,241 170,111 +3,558
Mar13 120614 97.06 97.17 97.03 97.17 +0.09 13,004 109,550 +1,716
Jun13 120614 96.94 97.08 96.91 97.07 +0.11 6,089 74,611 +1,109
Sep13 120614 96.83 96.97 96.82 96.95 +0.10 3,206 55,145 +327
Dec13 120614 96.74 96.88 96.74 96.85 +0.10 1,581 37,185 +199
Mar14 120614 96.66 96.80 96.65 96.76 +0.11 1,298 27,838 +152
Jun14 120614 96.58 96.69 96.57 96.68 +0.10 1,363 8,391 +798
Sep14 120614 96.56 96.59 96.56 96.59 +0.11 76 1,341 +8
Total Volume and Open Interest 93,271 680,030 +1,861
10-Year Aus T-Bonds(SFE)
Jun12 120614 96.99 97.13 96.95 97.13 +0.13 267,591 281,481 -106,315
Sep12 120614 96.95 97.08 96.90 97.08 +0.13 236,212 226,184 +114,402
Total Volume and Open Interest 503,803 507,665 +8,087
3-Year Aus T-Bonds(SFE)
Jun12 120614 97.58 97.68 97.53 97.68 +0.09 272,360 428,199 -87,170
Sep12 120614 97.64 97.75 97.60 97.75 +0.10 181,156 213,840 +131,688
Total Volume and Open Interest 453,516 642,039 +44,518
Gold(CMX)
Jun12 120614 1621.2 1626.4 1610.1 1618.4 +0.3 523 999 -299
Aug12 120614 1619.0 1629.0 1610.4 1619.6 +0.2 149,667 220,292 -39
Oct12 120614 1619.0 1630.1 1613.3 1621.7 +0.2 552 18,132 -97
Dec12 120614 1623.7 1633.3 1616.0 1623.9 +0.3 2,779 72,272 +24
Feb13 120614 1625.8 1634.1 1621.8 1626.1 +0.4 1,072 20,473 +401
Apr13 120614 1622.3 1628.2 1622.3 1628.2 +0.3 604 13,477 +48
Jun13 120614 1631.6 1637.9 1623.0 1630.3 +0.3 1,911 16,396 +380
Aug13 120614 1632.6 1632.6 1632.6 1632.6 +0.3 12 1,380 -12
Oct13 120614 1635.1 1635.1 1635.1 1635.1 +0.3 2 447 +2
Dec13 120614 1637.7 1637.7 1637.7 1637.7 +0.3 154 9,032 -1
Feb14 120614 1640.4 1640.4 1640.4 1640.4 +0.3 0 6 +0
Apr14 120614 1643.2 1643.2 1643.2 1643.2 +0.4 0 1 +0
Total Volume and Open Interest 158,144 412,244 +434
Silver(CMX)
Jul12 120614 2880.0 2907.5 2815.0 2840.7 -53.4 42,080 45,222 -1,506
Sep12 120614 2885.5 2913.5 2823.0 2847.2 -53.5 8,586 25,302 +2,967
Dec12 120614 2896.0 2919.0 2836.5 2854.6 -53.6 2,463 21,411 +701
Mar13 120614 2859.5 2859.5 2858.0 2858.0 -53.6 124 3,968 +35
May13 120614 2859.4 2859.4 2859.4 2859.4 -53.6 89 2,423 +50
Jul13 120614 2871.0 2871.0 2860.2 2860.2 -53.6 122 3,440 +67
Sep13 120614 2860.4 2860.4 2860.4 2860.4 -53.6 70 1,830 +70
Total Volume and Open Interest 53,893 122,080 +2,461
Platinum(NYMEX)
Jul12 120614 1468.0 1494.8 1458.0 1487.6 +20.8 8,003 34,705 -1,383
Oct12 120614 1465.1 1499.7 1464.2 1492.6 +20.7 1,530 14,581 +1,122
Jan13 120614 1471.1 1502.0 1468.7 1495.6 +20.4 93 727 +77
Apr13 120614 1498.0 1499.6 1490.9 1499.6 +20.7 0 22 +0
Total Volume and Open Interest 9,626 50,036 -184
Palladium(NYMEX)
Jun12 120614 628.00 634.10 628.00 633.60 +11.60 70 82 +1
Sep12 120614 618.05 639.95 617.80 634.90 +11.60 1,982 21,663 -179
Dec12 120614 629.15 640.00 629.15 636.05 +11.55 81 276 +66
Total Volume and Open Interest 2,137 22,030 -116
Copper(CMX)
Jul12 120614 332.50 337.40 331.85 335.45 +1.50 68,368 59,035 -2,064
Sep12 120614 333.95 338.15 332.75 336.15 +1.40 22,979 50,085 +4,675
Dec12 120614 335.45 338.25 334.35 337.30 +1.35 4,096 25,287 +37
Mar13 120614 338.10 338.20 338.10 338.15 +1.35 633 6,797 -212
May13 120614 338.60 338.75 338.60 338.75 +1.35 11 1,228 +8
Total Volume and Open Interest 96,608 152,084 +2,453
DJIA Index(CBOT)
Jun12 120614 12550 12676 12455 12676 +175 3,740 16,491 -544
Sep12 120614 12450 12620 12419 12606 +177 3,826 7,428 +3,362
Dec12 120614 12531 12531 12354 12531 +177 0 1 +0
Mar13 120614 12464 12464 12287 12464 +177      
Total Volume and Open Interest 7,566 23,920 +2,818
E-mini DJIA Index(CBOT)
Jun12 120614 12505 12687 12460 12676 +175 40,570 63,277 -6,389
Sep12 120614 12432 12617 12406 12606 +177 188,262 66,422 +13,696
Dec12 120614 12460 12531 12460 12531 +177 0 22 +0
Mar13 120614 12464 12464 12464 12464 +177      
Total Volume and Open Interest 228,832 129,721 +7,307
S & P 500(CME)
Jun12 120614 1318.00 1333.50 1314.50 1332.90 +17.40 56,494 136,867 -47,857
Sep12 120614 1308.70 1327.20 1305.50 1326.20 +17.40 59,351 183,877 +52,669
Dec12 120614 1309.30 1320.30 1301.30 1319.70 +17.40 227 11,294 +16
Mar13 120614 1313.30 1313.90 1294.90 1313.30 +17.40 0 150 +0
Total Volume and Open Interest 116,072 332,202 +4,828
S & P 500 E-Mini(Globex)
Jun12 120614 1315.75 1333.50 1311.75 1333.00 +17.50 817,732 1,176,759 -373,961
Sep12 120614 1309.00 1327.75 1305.25 1326.25 +17.50 2,900,941 2,233,378 +431,668
Total Volume and Open Interest 3,719,858 3,420,267 +57,854
NASDAQ 100(CME)
Jun12 120614 2535.00 2546.00 2517.00 2540.50 +12.50 1,911 20,007 -746
Sep12 120614 2518.80 2545.00 2510.00 2535.00 +12.50 1,601 2,974 +387
Dec12 120614 2529.30 2529.30 2516.30 2529.30 +13.00 0 5 +0
Total Volume and Open Interest 3,512 22,986 -359
NASDAQ 100 E-Mini(Globex)
Jun12 120614 2529.80 2546.50 2515.00 2540.50 +12.50 103,670 211,334 -52,046
Sep12 120614 2523.50 2541.00 2509.00 2535.00 +12.50 354,366 251,352 +65,048
Total Volume and Open Interest 458,036 462,707 +13,002
S & P Midcap 400(CME)
Jun12 120614 912.80 912.80 904.50 912.80 +8.30 190 2,951 +176
Sep12 120614 901.50 909.30 901.50 909.30 +8.30 50 362 +38
Dec12 120614 907.30 907.30 899.00 907.30 +8.30      
Total Volume and Open Interest 240 3,313 +214
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Sep12 120614 8545 8610 8510 8595 +40 3,537 27,804 +326
Dec12 120614 8565 8565 8530 8565 +35      
Total Volume and Open Interest 3,537 27,804 +326
Nikkei 225(SGX)
Sep12 120614 8575 8605 8510 8560 -25 87,611 173,330 +1,099
Dec12 120614 8500 8500 8500 8500 -20 1,002 6,521 +1,002
Mar13 120614 8485 8485 8485 8485 -25 0 48 +0
Total Volume and Open Interest 89,533 193,027 +3,061
CAC 40(EURONEXT)
Jun12 120614 3030.0 3048.5 2993.0 3033.0 +2.5 330,891 375,018 +13,455
Jul12 120614 3020.0 3038.0 2983.0 3023.0 +3.0 208,965 178,952 +103,497
Aug12 120614 3020.5 3027.5 2989.0 3023.0 +2.5 2 8 +1
Total Volume and Open Interest 549,446 563,367 +123,268
Hang Seng Index(HKFE)
Jun12 120614 18850 18937 18741 18760 -173 66,616 110,360 -708
Jul12 120614 18900 18942 18750 18768 -167 1,210 5,624 +520
Total Volume and Open Interest 68,173 120,038 -15
DAX(EUREX)
Jun12 120614 6148.0 6169.5 6077.0 6137.0 +4.5 262,707 135,740 -26,545
Sep12 120614 6151.5 6173.0 6081.5 6141.0 +4.0 67,111 102,369 +40,790
Dec12 120614 6155.5 6176.0 6086.0 6145.0 +4.0 6,171 4,246 +745
Total Volume and Open Interest 335,989 242,355 +14,990
FT-SE 100(EURONEXT)
Jun12 120614 5464.00 5491.50 5423.50 5476.50 -2.00 252,830 231,242 -207,272
Sep12 120614 5420.00 5446.50 5379.50 5431.50 -3.00 163,697 444,468 +244,257
Dec12 120614 5380.00 5408.00 5380.00 5408.00 -3.00 4 420 +61
Total Volume and Open Interest 416,541 676,161 +37,046
SPI 200(SFE)
Jun12 120614 4059.0 4078.0 4028.0 4044.0 -22.0 33,115 220,804 -3,821
Sep12 120614 4019.0 4036.0 3988.0 4004.0 -23.0 10,855 20,334 +5,232
Dec12 120614 3997.0 3997.0 3997.0 3997.0 -23.0 36 3,707 +14
Total Volume and Open Interest 44,362 247,456 +1,488
GSCI(CME)
Jun12 120614 582.00 587.25 581.25 586.20 +4.75 1,848 2,680 -1,619
Jul12 120614 576.50 582.00 575.75 581.00 +4.00 1,699 6,855 +1,293
Aug12 120614 580.50 581.50 576.00 580.50 +4.00      
Total Volume and Open Interest 3,547 9,535 -326
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

Quotes and Charts! https://www.mrci.com/ohlc/ohlc-all.php

MRCI is delighted to provide our new Futures SuperCharts via End-of-Day Commodity Quotes pages.

There are now links not only to the Nearby Weekly and Monthly charts for each particular commodity but also to the daily Superchart for each delivery month --- over which you can even hover!

No more toggling from one section to another.  Now MRCI's tables of daily OHLC, volume, and open interest data offer you immediate access to the relevant charts

--- all in one place and at your fingertips.  Try it --- you'll like it!

To learn more about the features of Futures SuperCharts, please visit: https://www.mrci.com/tutorials/supercharts.pdf