|
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. |
|
|