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 Fri June 15, 2012
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul12 120615 1389.75 1401.50 1370.50 1376.00 -10.00 96,805 176,031 -6,519
Aug12 120615 1363.75 1375.00 1351.50 1357.00 -6.75 18,574 54,386 +2,352
Sep12 120615 1332.00 1344.75 1327.00 1332.00 -2.25 5,748 24,140 +411
Nov12 120615 1310.00 1323.50 1306.75 1314.00 +5.25 78,933 295,594 +5,962
Jan13 120615 1311.75 1323.00 1308.25 1316.75 +7.50 7,122 60,266 +1,294
Mar13 120615 1284.00 1297.75 1284.00 1290.25 +4.25 5,337 68,819 +827
May13 120615 1267.00 1280.25 1267.00 1273.25 +5.50 7,939 42,809 +1,701
Jul13 120615 1268.00 1277.75 1267.25 1273.00 +5.75 5,951 34,025 -2,080
Aug13 120615 1258.00 1263.25 1258.00 1263.25 +3.00 4 183 +1
Sep13 120615 1224.00 1224.00 1220.00 1224.00 +4.00 45 326 +42
Nov13 120615 1190.00 1195.00 1181.75 1187.50 +5.25 1,204 18,316 -64
Jan14 120615 1194.50 1194.50 1189.25 1194.50 +5.25 0 164 +0
Mar14 120615 1190.75 1190.75 1185.50 1190.75 +5.25 0 3 +0
May14 120615 1190.75 1190.75 1185.50 1190.75 +5.25 0 1 +0
Total Volume and Open Interest 227,670 775,650 +3,922
Soybean Meal(CBOT)
Jul12 120615 418.10 421.40 409.70 410.10 -6.40 39,115 81,843 -5,100
Aug12 120615 409.00 411.30 403.00 403.60 -3.40 8,894 26,001 +452
Sep12 120615 399.20 402.60 396.60 396.90 -1.40 3,630 17,709 +205
Oct12 120615 389.80 393.10 388.50 389.00 +0.50 2,056 14,903 +402
Dec12 120615 387.30 389.80 384.70 385.70 +0.70 15,167 66,772 +2,791
Jan13 120615 382.30 384.00 380.10 381.00 +0.90 817 6,932 +135
Mar13 120615 367.00 371.60 367.00 368.80 +1.00 654 9,472 -29
May13 120615 361.70 363.60 359.60 360.60 +0.80 1,198 6,729 -11
Jul13 120615 361.50 362.30 358.50 359.10 +0.60 407 6,302 +20
Aug13 120615 358.30 358.30 355.30 355.90 +0.60 10 363 +10
Total Volume and Open Interest 72,141 243,131 -1,092
Soybean Oil(CBOT)
Jul12 120615 48.18 48.80 47.76 48.44 +0.44 68,510 125,192 -11,181
Aug12 120615 48.40 48.99 47.95 48.62 +0.44 16,052 48,857 +1,359
Sep12 120615 48.71 49.18 48.15 48.80 +0.42 9,553 29,287 -847
Oct12 120615 48.65 49.37 48.32 48.95 +0.39 3,880 14,589 -672
Dec12 120615 49.07 49.75 48.64 49.29 +0.32 35,564 115,416 +3,524
Jan13 120615 49.44 49.71 49.00 49.56 +0.33 1,499 9,496 +15
Mar13 120615 49.56 50.15 49.20 49.81 +0.33 756 18,111 -14
May13 120615 49.86 50.34 49.35 50.01 +0.34 1,172 11,879 +177
Jul13 120615 50.37 50.37 49.60 50.19 +0.34 275 5,896 +10
Aug13 120615 49.70 50.26 49.70 50.22 +0.34 10 956 +8
Total Volume and Open Interest 137,618 385,520 -7,589
Canola(WCE)
Jul12 120615 596.2 603.0 595.0 601.9 +5.7 4,901 44,060 -2,645
Nov12 120615 553.2 562.7 553.2 559.7 +5.2 6,537 138,937 +1,693
Jan13 120615 560.1 565.4 559.0 563.7 +5.2 316 23,718 +38
Mar13 120615 565.0 569.3 563.5 567.3 +5.2 147 11,054 +28
May13 120615 571.0 571.0 566.5 569.1 +5.6 114 8,527 -1
Total Volume and Open Interest 12,044 229,727 -881
Corn(CBOT)
Jul12 120615 600.00 605.00 579.25 579.50 -22.00 214,591 306,187 -38,170
Sep12 120615 520.75 526.50 509.50 509.50 -11.25 122,004 278,054 +24,681
Dec12 120615 516.00 522.00 506.00 506.00 -10.00 109,064 390,100 +10,428
Mar13 120615 528.25 533.75 518.50 518.50 -9.75 9,526 72,224 +2,003
May13 120615 537.50 540.75 526.25 526.25 -9.75 1,351 14,969 +36
Jul13 120615 544.25 547.75 534.00 534.50 -8.25 7,022 39,665 -1,842
Sep13 120615 526.00 534.75 524.50 524.50 -10.25 532 4,217 +302
Dec13 120615 523.25 527.75 511.00 511.00 -12.25 2,778 44,626 +412
Mar14 120615 532.50 533.25 521.75 521.75 -11.50 44 792 +1
May14 120615 543.50 543.50 528.25 528.25 -11.50 9 250 -5
Total Volume and Open Interest 467,168 1,155,495 -2,017
Wheat(CBOT)
Jul12 120615 623.25 627.75 607.50 609.50 -14.00 64,238 109,835 -10,895
Sep12 120615 641.25 644.75 625.00 626.75 -14.50 46,651 114,958 +14,969
Dec12 120615 665.50 669.50 649.00 651.25 -15.25 22,877 126,223 +985
Mar13 120615 685.25 688.50 669.25 671.00 -15.50 3,323 27,981 +679
May13 120615 695.75 698.00 679.00 680.25 -16.25 896 12,807 +44
Jul13 120615 704.00 704.00 685.75 688.00 -16.75 1,347 29,572 +201
Total Volume and Open Interest 139,559 431,054 +5,950
Wheat(KCBT)
Jul12 120615 645.00 649.50 629.00 630.00 -16.00 12,327 49,711 -1,243
Sep12 120615 662.25 665.50 645.50 645.50 -16.50 8,202 50,027 +3,427
Dec12 120615 684.00 687.75 667.50 667.50 -16.50 2,969 32,320 +424
Mar13 120615 698.50 701.25 682.00 682.00 -16.50 400 7,605 +170
May13 120615 707.25 707.25 690.00 690.00 -16.75 61 4,363 +10
Jul13 120615 713.75 713.75 697.00 697.00 -17.00 384 11,920 +141
Total Volume and Open Interest 24,343 156,390 +2,929
Wheat(MGE)
Jul12 120615 793.75 798.50 785.50 787.50 -6.75 2,392 7,541 -1,061
Sep12 120615 752.00 754.00 740.00 740.50 -14.25 2,737 14,440 +906
Dec12 120615 758.25 758.25 745.00 745.25 -14.25 838 10,565 +55
Mar13 120615 762.75 764.25 752.00 752.75 -12.50 82 2,419 +57
May13 120615 765.25 765.25 762.25 762.25 -8.25 0 414 +0
Total Volume and Open Interest 6,049 35,620 -43
Oats(CBOT)
Jul12 120615 304.25 314.25 304.25 307.75 +2.00 1,462 3,337 -854
Sep12 120615 299.75 304.00 293.25 293.75 -3.75 347 2,370 +86
Dec12 120615 283.75 287.00 278.50 279.25 -4.75 975 5,696 +586
Mar13 120615 286.25 286.25 286.25 286.25 unch 0 52 +0
Total Volume and Open Interest 2,784 11,455 -182
Rough Rice(CBOT)
Jul12 120615 14.10 14.15 13.88 13.92 -0.05 984 7,422 -458
Sep12 120615 14.38 14.39 14.10 14.15 -0.07 875 6,529 +519
Nov12 120615 14.50 14.50 14.40 14.40 -0.06 51 1,682 +43
Jan13 120615 14.69 14.69 14.68 14.68 -0.03 5 118 +5
Total Volume and Open Interest 1,915 15,864 +109
Live Cattle(CME)
Jun12 120615 116.385 116.550 115.850 116.150 -0.200 5,269 13,924 -2,135
Aug12 120615 116.980 117.150 116.330 116.650 -0.385 29,295 136,281 -575
Oct12 120615 121.135 121.430 120.850 121.135 +0.085 9,911 71,885 -1,968
Dec12 120615 124.700 124.980 124.200 124.200 -0.500 8,176 55,833 +62
Feb13 120615 126.750 126.950 126.330 126.600 -0.150 2,069 23,794 +79
Apr13 120615 128.735 128.785 127.885 128.350 -0.350 1,162 9,691 +46
Total Volume and Open Interest 56,036 314,719 -4,481
Feeder Cattle(CME)
Aug12 120615 156.825 156.880 155.600 156.035 -0.165 3,703 22,745 -355
Sep12 120615 157.935 158.075 156.900 157.435 -0.065 569 6,104 +46
Oct12 120615 159.185 159.250 158.130 158.485 -0.215 1,256 4,690 +15
Nov12 120615 160.100 160.285 159.250 159.325 -0.575 724 3,631 -19
Jan13 120615 159.500 159.935 158.900 158.935 -0.300 252 2,221 +24
Mar13 120615 160.380 160.400 159.500 159.500 -0.700 52 410 +32
Apr13 120615 161.350 161.350 161.000 161.000 -0.350 6 64 +6
Total Volume and Open Interest 6,565 39,874 -249
Lean Hogs(CME)
Jul12 120615 94.535 94.730 92.850 93.035 -1.500 23,742 49,095 -1,338
Aug12 120615 92.450 92.885 91.080 91.200 -1.800 18,636 71,155 +1,891
Oct12 120615 82.650 82.700 80.950 81.050 -1.530 11,754 48,876 -1,768
Dec12 120615 79.750 79.785 77.785 77.850 -1.900 6,646 48,025 +1,368
Feb13 120615 81.650 81.700 79.850 80.000 -1.700 1,804 18,527 +432
Apr13 120615 82.750 83.230 81.750 82.400 -0.750 526 11,427 +276
May13 120615 87.200 87.350 86.300 87.250 -0.650 14 582 +4
Jun13 120615 89.080 89.150 87.980 88.250 -1.250 312 7,215 +142
Total Volume and Open Interest 66,277 269,125 +496
Class III Milk(CME)
Jun12 120615 15.63 15.64 15.57 15.61 -0.01 179 4,545 +14
Jul12 120615 16.18 16.23 15.87 16.18 unch 390 4,312 +26
Aug12 120615 16.54 16.66 16.41 16.60 +0.06 270 3,695 +44
Sep12 120615 16.70 16.88 16.62 16.85 +0.15 150 3,107 -3
Oct12 120615 16.62 16.81 16.60 16.81 +0.05 80 2,718 -11
Total Volume and Open Interest 1,196 24,601 +49
Cocoa(ICE)
Jul12 120615 2240 2250 2203 2219 -6 6,886 6,674 -3,453
Sep12 120615 2265 2271 2240 2247 -16 13,121 71,889 +1,197
Dec12 120615 2270 2280 2250 2255 -18 3,171 33,607 +150
Mar13 120615 2274 2286 2255 2260 -18 2,227 31,441 -267
May13 120615 2286 2292 2265 2268 -17 1,286 11,743 +175
Jul13 120615 2289 2291 2277 2281 -16 488 5,718 +377
Sep13 120615 2295 2300 2295 2295 -16 242 2,192 +202
Total Volume and Open Interest 28,773 168,441 -1,123
Coffee "C"(ICE)
Jul12 120615 149.50 151.20 149.25 150.05 +0.85 16,405 24,583 -7,038
Sep12 120615 151.05 153.15 151.00 152.00 +0.95 17,861 70,115 +4,550
Dec12 120615 154.00 156.25 154.00 155.30 +0.90 3,234 31,044 -64
Mar13 120615 159.25 160.20 158.25 159.15 +0.90 1,607 14,823 +133
May13 120615 161.75 161.90 161.00 161.75 +1.00 268 4,041 -88
Jul13 120615 163.65 164.50 163.55 164.25 +1.10 40 3,342 -10
Total Volume and Open Interest 39,437 149,222 -2,506
Orange Juice(ICE)
Jul12 120615 110.05 112.70 109.00 109.30 -0.45 980 12,097 -255
Sep12 120615 109.85 112.00 108.60 109.20 -0.60 752 8,765 +402
Nov12 120615 111.10 111.90 110.45 110.85 -0.85 70 4,405 +36
Jan13 120615 114.05 114.05 112.35 112.75 -0.95 58 990 +40
Mar13 120615 114.75 114.75 114.65 114.75 -0.95 3 1,120 +3
May13 120615 116.55 116.55 116.55 116.55 -1.15 0 144 +0
Total Volume and Open Interest 1,863 27,533 +226
Sugar #11(ICE)
Jul12 120615 20.00 20.87 19.98 20.84 +0.87 71,111 189,907 -9,391
Oct12 120615 19.51 20.07 19.51 20.01 +0.50 60,438 284,636 +22,921
Mar13 120615 20.38 20.74 20.38 20.69 +0.37 23,270 128,472 +4,010
May13 120615 20.42 20.84 20.42 20.79 +0.37 6,333 41,559 +572
Jul13 120615 20.57 20.89 20.56 20.85 +0.34 5,084 64,241 +312
Oct13 120615 20.80 21.02 20.76 20.98 +0.29 1,786 28,474 +326
Mar14 120615 21.08 21.26 21.05 21.22 +0.26 745 24,098 +402
May14 120615 20.97 21.10 20.92 21.10 +0.25 177 5,445 +51
Total Volume and Open Interest 169,161 778,434 +19,311
London Cocoa(LCE)
Jul12 120615 1584 1591 1573 1575 -5 8,309 50,106 -1,691
Sep12 120615 1565 1573 1545 1549 -12 7,859 40,849 +306
Dec12 120615 1532 1539 1515 1517 -11 3,703 36,120 -14
Mar13 120615 1516 1522 1500 1503 -9 2,323 41,876 +482
May13 120615 1520 1522 1501 1504 -9 748 14,183 -151
Jul13 120615 1499 1520 1499 1508 -9 254 5,555 -231
Sep13 120615 1518 1518 1514 1514 -8 80 3,708 +44
Total Volume and Open Interest 23,296 197,407 -999
London Sugar(LCE)
Aug12 120615 570.20 587.30 569.40 585.60 +18.90 2,942 26,801 -225
Oct12 120615 543.00 553.80 541.80 552.50 +12.50 1,144 15,195 +199
Dec12 120615 539.50 544.60 536.80 544.50 +10.40 392 8,089 +108
Mar13 120615 545.80 552.50 545.60 551.90 +9.30 169 8,057 +19
May13 120615 551.40 558.00 551.40 556.80 +8.30 116 1,839 +43
Total Volume and Open Interest 4,997 62,518 +240
Cotton(ICE)
Jul12 120615 79.99 81.37 79.37 79.98 +1.89 17,800 43,368 -4,395
Oct12 120615 70.93 71.35 69.87 70.88 +0.58 187 292 +46
Dec12 120615 70.60 71.59 70.37 71.02 +0.42 20,933 126,812 +4,637
Mar13 120615 72.38 72.95 71.89 72.70 +0.32 1,609 15,214 +179
May13 120615 73.75 74.13 71.98 73.88 +0.27 768 3,429 +262
Jul13 120615 75.00 75.00 74.10 74.65 +0.22 429 4,898 +148
Total Volume and Open Interest 41,784 195,136 +896
Lumber(CME)
Jul12 120615 276.7 276.7 268.5 272.2 -4.1 1,112 2,242 -487
Sep12 120615 273.8 273.8 265.6 268.1 -3.2 454 4,215 +77
Nov12 120615 271.0 271.0 263.0 267.0 -4.9 112 1,101 +15
Jan13 120615 277.1 277.1 271.6 272.5 -7.1 8 232 +1
Total Volume and Open Interest 1,687 7,896 -394
Crude Oil(NYM)
Jul12 120615 84.33 84.80 83.42 84.03 +0.12 327,544 139,403 -27,089
Aug12 120615 84.67 85.10 83.73 84.33 +0.11 107,219 240,961 +24,641
Sep12 120615 84.85 85.37 84.03 84.63 +0.13 50,984 126,332 +3,373
Oct12 120615 85.23 85.60 84.33 84.90 +0.14 28,741 62,949 +6,417
Nov12 120615 85.43 85.87 84.69 85.24 +0.16 22,745 58,368 +5,290
Dec12 120615 85.71 86.22 85.03 85.58 +0.19 37,172 170,995 +361
Jan13 120615 86.33 86.45 85.34 85.88 +0.22 5,419 56,723 -743
Feb13 120615 86.63 86.69 85.95 86.10 +0.22 3,318 25,689 +622
Mar13 120615 86.06 86.34 85.88 86.28 +0.22 5,044 34,357 +334
Apr13 120615 86.47 86.50 86.39 86.39 +0.20 2,638 16,637 +501
May13 120615 87.00 87.00 86.43 86.49 +0.19 1,806 17,213 +21
Jun13 120615 86.56 87.10 86.13 86.58 +0.18 9,218 75,782 +585
Jul13 120615 86.62 86.62 86.62 86.62 +0.16 1,843 28,049 +62
Aug13 120615 86.59 86.59 86.59 86.59 +0.13 866 11,939 +296
Sep13 120615 86.55 86.55 86.55 86.55 +0.10 718 21,209 -218
Oct13 120615 86.51 86.51 86.51 86.51 +0.07 461 12,112 -6
Total Volume and Open Interest 629,186 1,474,974 +16,579
e-miNY Crude Oil(NYM)
Jun12 120521 91.350 92.600 90.825 92.575 +1.100 5,137 2,030 +73
Jul12 120615 84.300 84.775 83.425 84.025 +0.125 9,140 2,331 -52
Aug12 120615 84.675 85.125 83.725 84.325 +0.100 654 1,159 +80
Sep12 120615 84.900 85.250 84.125 84.625 +0.125 54 163 +14
Oct12 120615 84.525 84.900 84.525 84.900 +0.150 6 33 -1
Nov12 120615 85.250 85.250 85.250 85.250 +0.175 0 10 +0
Dec12 120615 85.675 85.675 85.550 85.575 +0.175 11 287 +4
Jan13 120615 85.650 85.875 85.650 85.875 +0.225 1 11 +0
Feb13 120615 86.100 86.100 86.100 86.100 +0.225 0 75 +0
Mar13 120615 86.275 86.275 86.275 86.275 +0.225      
Total Volume and Open Interest 9,866 4,258 +45
Heating Oil(NYM)
Jul12 120615 264.10 265.69 262.88 264.65 +1.87 70,014 71,961 -4,119
Aug12 120615 264.52 265.97 263.26 264.99 +1.83 35,467 58,696 +827
Sep12 120615 265.47 266.57 263.94 265.66 +1.75 23,365 41,845 +1,057
Oct12 120615 266.35 267.41 264.83 266.50 +1.60 9,581 22,364 +1,121
Nov12 120615 267.69 268.54 265.86 267.51 +1.42 5,515 16,180 +22
Dec12 120615 268.64 269.51 266.99 268.45 +1.26 13,116 43,006 +1,243
Jan13 120615 269.98 269.98 268.32 269.43 +1.10 3,352 14,531 +371
Feb13 120615 269.41 270.77 268.65 269.47 +0.89 1,407 4,439 -348
Mar13 120615 269.03 270.20 267.96 268.92 +0.66 2,425 11,047 +453
Apr13 120615 267.25 268.46 267.10 267.92 +0.50 2,738 15,177 -846
May13 120615 270.75 271.28 270.50 271.28 +0.46 968 7,785 +320
Jun13 120615 270.70 272.45 270.50 270.96 +0.41 944 3,452 +348
Total Volume and Open Interest 169,102 314,729 +529
Gasoline(NYMEX)
Jul12 120615 268.95 270.74 267.02 270.17 +2.53 69,695 66,864 -7,728
Aug12 120615 260.63 263.03 259.78 262.57 +2.21 48,584 76,967 +5,576
Sep12 120615 256.46 256.94 253.97 256.41 +1.83 25,000 49,696 +1,719
Oct12 120615 239.58 240.17 237.55 239.49 +1.39 10,750 30,678 +288
Nov12 120615 236.12 237.03 234.71 236.36 +1.19 6,385 14,924 +879
Dec12 120615 235.41 235.91 233.50 235.02 +1.06 5,958 28,315 -179
Jan13 120615 234.11 235.39 234.11 235.21 +1.01 540 10,956 +12
Feb13 120615 235.38 236.82 235.38 236.46 +0.90 93 4,359 -4
Mar13 120615 238.64 238.94 237.45 238.45 +0.81 110 3,596 -80
Apr13 120615 253.57 253.57 252.95 252.95 +0.69 18 5,758 +3
Total Volume and Open Interest 167,149 299,668 +497
e-miNY RBOB Gasoline(NYM)
Jul12 120615 270.20 270.20 270.17 270.20 +2.60 0 1 +0
Aug12 120615 262.60 262.60 262.57 262.60 +2.20      
Sep12 120615 256.40 256.41 256.40 256.40 +1.80      
Oct12 120615 239.50 239.50 239.49 239.50 +1.40      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Jul12 120615 2.526 2.557 2.444 2.467 -0.028 148,059 134,116 -23,978
Aug12 120615 2.571 2.601 2.489 2.514 -0.027 70,165 141,501 +17,429
Sep12 120615 2.603 2.635 2.526 2.551 -0.028 73,195 229,144 +18,729
Oct12 120615 2.701 2.720 2.613 2.635 -0.032 39,117 143,855 -3,151
Nov12 120615 2.949 2.958 2.862 2.883 -0.035 20,353 94,068 +2,275
Dec12 120615 3.222 3.232 3.143 3.171 -0.027 9,801 51,756 +679
Jan13 120615 3.368 3.374 3.291 3.320 -0.025 11,832 90,517 +1,013
Feb13 120615 3.356 3.390 3.313 3.338 -0.026 1,667 24,768 +110
Mar13 120615 3.332 3.368 3.293 3.316 -0.025 2,868 40,422 +65
Apr13 120615 3.338 3.338 3.266 3.288 -0.025 3,614 60,729 -217
May13 120615 3.350 3.366 3.306 3.325 -0.025 492 15,533 +153
Jun13 120615 3.419 3.421 3.350 3.368 -0.024 744 6,445 -17
Jul13 120615 3.429 3.451 3.392 3.415 -0.024 574 8,955 +1
Aug13 120615 3.455 3.464 3.415 3.433 -0.024 145 8,027 +78
Sep13 120615 3.471 3.471 3.417 3.436 -0.024 439 6,569 +74
Oct13 120615 3.489 3.511 3.450 3.474 -0.025 1,327 29,725 +336
Total Volume and Open Interest 386,074 1,190,404 +14,136
Brent Crude Oil(ICE)
Aug12 120615 97.90 98.10 96.97 97.61 +0.44 241,109 254,585 +18,156
Sep12 120615 97.76 98.05 96.97 97.55 +0.41 104,900 209,256 +5,019
Oct12 120615 97.48 97.76 96.78 97.36 +0.41 54,939 116,395 +3,187
Nov12 120615 97.30 97.76 96.74 97.31 +0.38 33,199 55,028 +3,226
Dec12 120615 97.27 97.74 96.69 97.23 +0.32 71,160 133,939 -3,875
Jan13 120615 97.29 97.68 96.66 97.14 +0.27 10,514 28,890 +134
Feb13 120615 97.60 97.60 96.55 97.02 +0.23 6,700 19,023 -489
Mar13 120615 97.51 97.51 96.57 96.89 +0.18 8,696 27,050 -430
Apr13 120615 97.02 97.13 96.46 96.75 +0.14 3,756 11,127 -73
May13 120615 96.61 96.61 96.61 96.61 +0.10 3,428 11,006 +860
Jun13 120615 96.92 97.03 96.12 96.46 +0.06 14,110 52,111 -946
Jul13 120615 96.54 96.54 96.24 96.31 +0.01 1,324 8,235 +51
Aug13 120615 96.13 96.13 96.13 96.13 -0.04 983 9,338 +540
Sep13 120615 95.91 95.91 95.91 95.91 -0.09 740 10,122 +11
Total Volume and Open Interest 711,054 1,222,569 -20,491
Gas Oil(ICE)
Jul12 120615 851.25 854.75 846.75 851.50 +6.75 81,740 132,233 -7,863
Aug12 120615 847.00 850.00 842.25 847.25 +6.50 71,763 80,657 +3,226
Sep12 120615 844.75 848.00 840.50 845.00 +6.25 40,823 72,434 -144
Oct12 120615 844.50 846.75 839.75 844.00 +6.00 19,113 35,772 +1,152
Nov12 120615 843.00 846.50 839.75 843.50 +5.75 12,988 24,601 +974
Dec12 120615 844.00 846.00 838.50 842.75 +5.75 36,333 66,397 +1,479
Jan13 120615 843.50 845.75 839.75 843.00 +5.50 7,181 22,156 -316
Feb13 120615 843.25 846.00 840.50 843.25 +5.50 2,782 13,104 +709
Mar13 120615 843.75 844.25 839.25 842.25 +5.00 3,854 14,947 +954
Apr13 120615 842.75 842.75 840.25 841.00 +4.75 3,823 9,946 -174
Total Volume and Open Interest 291,994 565,193 -319
Ethanol(CBOT)
Jun12 120605 2.004 2.004 2.003 2.003 -0.007 73 55 -84
Jul12 120615 2.065 2.065 2.024 2.027 -0.038 375 1,197 -121
Aug12 120615 2.063 2.063 2.022 2.026 -0.037 610 2,064 +128
Sep12 120615 2.019 2.019 1.972 1.973 -0.033 325 1,475 -39
Oct12 120615 1.964 1.967 1.916 1.916 -0.034 127 1,564 +36
Nov12 120615 1.945 1.946 1.892 1.895 -0.026 394 1,597 -175
Dec12 120615 1.924 1.924 1.888 1.889 -0.027 160 1,443 +49
Jan13 120615 1.934 1.934 1.889 1.890 -0.029 130 701 -16
Total Volume and Open Interest 2,260 11,204 -92
WTI Crude Oil(ICE)
Jul12 120615 84.33 84.80 83.10 84.03 +0.12 51,329 34,997 -7,182
Aug12 120615 84.68 85.09 83.50 84.33 +0.11 26,000 69,790 +2,377
Sep12 120615 85.08 85.36 84.05 84.63 +0.13 10,922 36,138 +672
Oct12 120615 85.45 85.50 84.41 84.90 +0.14 5,598 15,477 +7
Nov12 120615 85.76 85.76 84.71 85.24 +0.16 5,833 11,842 +297
Dec12 120615 85.95 86.22 85.05 85.58 +0.19 10,967 84,032 +200
Jan13 120615 85.66 86.06 85.66 85.88 +0.22 1,028 15,311 -42
Feb13 120615 85.89 86.12 85.89 86.10 +0.22 501 8,312 -14
Mar13 120615 86.05 86.30 86.05 86.28 +0.22 824 6,734 -101
Apr13 120615 86.39 86.39 86.39 86.39 +0.20 428 2,595 -47
May13 120615 86.49 86.49 86.49 86.49 +0.19 444 2,180 -18
Jun13 120615 86.70 86.70 86.58 86.58 +0.18 1,461 22,784 +431
Jul13 120615 86.62 86.62 86.62 86.62 +0.16 233 1,715 +8
Aug13 120615 86.59 86.59 86.59 86.59 +0.13 143 2,524 -22
Sep13 120615 86.55 86.55 86.55 86.55 +0.10 58 5,931 +15
Oct13 120615 86.51 86.51 86.51 86.51 +0.07 6 1,118 +0
Total Volume and Open Interest 121,342 442,417 -3,205
US Dollar Index(ICE)
Jun12 120615 81.905 81.935 81.255 81.605 -0.382 44,597 35,869 -19,895
Sep12 120615 82.210 82.305 81.710 81.967 -0.378 25,040 47,629 +22,586
Dec12 120615 82.368 82.368 82.368 82.368 -0.357 0 503 +0
Total Volume and Open Interest 69,637 84,001 +2,691
Australian Dollar(CME)
Jun12 120615 100.20 100.90 99.72 100.85 +1.13 167,509 101,916 -17,157
Sep12 120615 99.39 100.07 98.91 100.03 +1.12 59,878 104,739 +28,448
Dec12 120615 98.86 99.42 98.27 99.42 +1.15 0 107 +0
Total Volume and Open Interest 227,388 206,766 +11,291
British Pound(CME)
Jun12 120615 155.52 157.34 154.75 156.82 +1.50 128,725 101,854 -27,839
Sep12 120615 155.49 157.47 154.70 156.76 +1.51 60,231 79,678 +30,821
Dec12 120615 156.00 157.04 155.22 156.73 +1.51 0 92 +0
Total Volume and Open Interest 188,956 181,630 +2,982
Canadian Dollar(CME)
Jun12 120615 97.75 97.89 97.43 97.72 +0.29 122,861 65,347 -13,861
Sep12 120615 97.56 97.71 97.25 97.54 +0.29 52,613 74,523 +26,363
Dec12 120615 97.45 97.54 97.10 97.39 +0.29 91 6,098 -5
Mar13 120615 97.25 97.25 96.95 97.25 +0.30 5 1,256 +0
Total Volume and Open Interest 175,570 147,534 +12,497
Japanese Yen(CME)
Jun12 120615 125.93 127.23 125.77 127.08 +0.94 87,775 94,481 -16,128
Sep12 120615 126.07 127.37 125.91 127.24 +0.94 50,606 91,458 +28,017
Dec12 120615 126.60 127.47 126.49 127.43 +0.94 47 203 +1
Total Volume and Open Interest 138,428 186,168 +11,890
Swiss Franc(CME)
Jun12 120615 105.12 108.79 104.86 105.24 +0.33 60,447 45,758 -10,980
Sep12 120615 105.41 109.02 105.09 105.48 +0.33 25,500 46,203 +10,925
Dec12 120615 107.30 107.30 105.48 105.80 +0.32 0 4 +0
Total Volume and Open Interest 85,947 91,968 -55
EuroFX(CME)
Jun12 120615 126.30 126.77 125.92 126.37 +0.36 360,912 210,521 -54,972
Sep12 120615 126.42 126.76 126.02 126.47 +0.36 166,434 243,490 +88,344
Dec12 120615 126.61 126.68 126.20 126.59 +0.32 95 1,001 +56
Total Volume and Open Interest 527,443 455,558 +33,427
Mexican Peso(CME)
Jun12 120615 720.5 721.2 713.5 718.8 +5.2 34,872 93,544 -9,997
Jul12 120615 716.8 716.8 711.5 716.8 +5.2      
Total Volume and Open Interest 53,459 194,617 -3,999
Brazilian Real(CME)
Jul12 120615 484.20 489.25 484.20 488.40 +4.25 1 2,533 +1
Aug12 120615 486.00 486.70 485.00 485.85 +4.35 248 298 +248
Sep12 120615 479.25 483.30 479.25 483.30 +4.45 91 4,681 +82
Oct12 120615 481.35 481.35 476.90 481.35 +4.45      
Total Volume and Open Interest 340 21,075 +331
30-Year T-Bonds(CBOT)
Jun12 120615 149~150 150~180 149~150 150~070 +0~150 2,971 18,104 -1,107
Sep12 120615 148~190 150~010 148~190 149~210 +0~150 513,122 662,555 +7,113
Dec12 120615 150~000 151~000 150~000 150~210 +0~160 482 2,416 +218
Total Volume and Open Interest 516,575 683,075 +6,224
10-Year T-Notes(CBOT)
Jun12 120615 134~140 134~245 134~110 134~195 +0~080 11,136 32,235 -3,443
Sep12 120615 133~090 133~300 133~085 133~250 +0~085 1,365,742 1,801,265 +32,837
Dec12 120615 132~120 132~220 132~120 132~220 +0~085 0 4 +0
Total Volume and Open Interest 1,376,878 1,833,504 +29,394
5-Year T-Notes(CBOT)
Jun12 120615 124~021 124~044 124~013 124~040 +0~027 5,309 59,622 -3,538
Sep12 120615 123~104 124~024 123~104 124~019 +0~030 511,492 1,069,103 -1,973
Dec12 120615 123~065 123~065 123~035 123~065 +0~030 0 8 +0
Total Volume and Open Interest 516,801 1,128,733 -5,511
2 Year T-Notes(CBOT)
Jun12 120615 110~024 110~027 110~022 110~026 +0~004 11,977 88,285 -2,818
Sep12 120615 110~016 110~024 110~016 110~021 +0~003 155,261 867,123 -22,532
Dec12 120615 110~015 110~015 110~012 110~015 +0~003      
Total Volume and Open Interest 167,238 955,408 -25,350
Eurodollars(CME)
Jun12 120615 99.530 99.535 99.527 99.533 +0.005 94,123 873,690 -5,412
Sep12 120615 99.480 99.525 99.475 99.510 +0.040 158,290 912,643 +16,096
Dec12 120615 99.430 99.485 99.425 99.475 +0.055 133,336 938,438 -4,572
Mar13 120615 99.415 99.470 99.410 99.460 +0.055 129,224 687,433 -10,064
Jun13 120615 99.395 99.455 99.390 99.445 +0.060 113,250 706,835 -8,661
Sep13 120615 99.380 99.440 99.375 99.430 +0.060 138,610 626,131 +1,930
Dec13 120615 99.350 99.415 99.350 99.405 +0.060 117,896 641,428 -2,043
Mar14 120615 99.320 99.385 99.320 99.380 +0.060 152,719 631,840 -9,470
Jun14 120615 99.265 99.340 99.265 99.335 +0.065 132,325 515,901 +3,884
Sep14 120615 99.200 99.280 99.200 99.275 +0.065 79,692 335,581 +3,870
Dec14 120615 99.105 99.195 99.105 99.185 +0.065 76,712 308,621 +4,601
Mar15 120615 99.020 99.105 99.015 99.095 +0.060 86,710 310,491 +7,208
Jun15 120615 0.596 0.691 0.596 0.676 +0.060 91,814 260,347 +5,095
Sep15 120615 0.471 0.571 0.471 0.551 +0.060 52,202 181,158 -323
Dec15 120615 0.321 0.431 0.321 0.411 +0.055 36,716 138,236 -66
Mar16 120615 0.201 0.311 0.201 0.291 +0.055 37,567 86,650 +2,304
Jun16 120615 0.076 0.176 0.076 0.156 +0.055 25,244 95,387 -334
Sep16 120615 6.495 0.036 6.495 0.021 -6.499 17,633 77,871 +1,659
Total Volume and Open Interest 1,715,498 8,601,765 +8,443
30 Day Federal Funds(CBOT)
Jun12 120615 99.835 99.838 99.832 99.835 +0.003 3,305 41,301 -1,058
Jul12 120615 99.835 99.840 99.830 99.835 +0.005 4,405 55,700 +2,324
Aug12 120615 99.830 99.845 99.825 99.835 +0.010 1,621 47,476 +691
Sep12 120615 99.830 99.840 99.825 99.835 +0.010 6,714 40,506 +2,130
Oct12 120615 99.825 99.840 99.825 99.835 +0.010 2,145 50,649 -21
Nov12 120615 99.825 99.840 99.825 99.835 +0.010 774 32,426 +366
Total Volume and Open Interest 33,157 503,927 +6,265
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Jun12 120615 99.665 99.665 99.665 99.665 -0.005 0 697 +3
Sep12 120615 99.670 99.670 99.670 99.670 -0.003      
Dec12 120615 99.668 99.668 99.668 99.668 -0.002      
Mar13 120615 99.668 99.668 99.668 99.668 -0.002      
Jun13 120615 99.665 99.665 99.665 99.665 unch      
Sep13 120615 99.665 99.665 99.665 99.665 unch      
Dec13 120615 99.670 99.670 99.670 99.670 unch      
Mar14 120615 99.670 99.670 99.670 99.670 unch      
Jun14 120615 99.530 99.530 99.530 99.530 unch      
Sep14 120615 99.390 99.390 99.390 99.390 unch      
Total Volume and Open Interest 0 697 +3
3-Mth Euro-Yen(SGX)
Sep12 120615 99.67 99.67 99.67 99.67 0.00 9 1,229 +0
Dec12 120615 99.67 99.67 99.67 99.67 0.00 0 519 +0
Mar13 120615 99.67 99.67 99.67 99.67 0.00 0 181 +0
Jun13 120615 99.71 99.71 99.67 99.67 unch 0 206 +0
Sep13 120615 99.67 99.67 99.67 99.67 unch 0 305 +0
Dec13 120615 99.67 99.67 99.67 99.67 unch 0 384 +0
Mar14 120615 99.67 99.67 99.67 99.67 unch 0 344 +0
Jun14 120615 99.53 99.53 99.53 99.53 unch      
Total Volume and Open Interest 12 5,957 +0
Japanese Gov't Bonds(SGX)
Sep12 120615 143.49 143.59 143.38 143.52 +0.02 3,313 17,849 -655
Dec12 120615 142.39 142.39 142.39 142.39 +0.02 1 6 +1
Mar13 120615 140.30 140.30 140.30 140.30 +0.02      
Total Volume and Open Interest 3,314 17,855 -654
Euro-Bund(EUREX)
Sep12 120615 141.75 142.63 141.69 142.29 +0.46 1,121,295 864,600 -4,744
Dec12 120615 140.10 140.54 140.00 140.54 +0.48 25 45 +8
Mar13 120615 140.54 140.54 140.54 140.54 +0.48      
Total Volume and Open Interest 1,121,320 864,645 -4,736
Euro-Bobl(EUREX)
Sep12 120615 126.10 126.50 126.08 126.37 +0.22 567,876 581,795 -15,505
Dec12 120615 124.58 124.76 124.58 124.76 +0.22 69 6 +1
Mar13 120615 124.76 124.76 124.76 124.76 +0.22      
Total Volume and Open Interest 567,945 581,801 -15,504
3-Mth Euribor(EUREX)
Jun12 120615 99.340 99.340 99.340 99.340 +0.010 265 1,525 +53
Sep12 120615 99.430 99.460 99.430 99.460 +0.050 260 2,300 -1
Dec12 120615 99.440 99.470 99.440 99.470 +0.065 5 1,183 -5
Total Volume and Open Interest 811 6,871 +213
Long Gilt(LIFFE)
Jun12 120615 121~02 121~02 120~13 120~21 +0~17 2,408 11,303 -1,178
Sep12 120615 119~28 120~01 119~07 119~19 +0~17 186,465 309,992 -3,228
Total Volume and Open Interest 188,873 321,295 -4,406
3-Mth Short Sterling(LIFFE)
Jun12 120615 99.02 99.18 99.02 99.14 +0.11 121,036 229,646 -3,774
Sep12 120615 99.13 99.39 99.13 99.35 +0.20 195,564 304,990 +14,255
Dec12 120615 99.17 99.42 99.17 99.38 +0.20 163,858 309,544 +2,610
Mar13 120615 99.26 99.44 99.26 99.40 +0.18 150,989 278,576 +872
Jun13 120615 99.27 99.44 99.26 99.40 +0.17 159,615 293,852 -698
Sep13 120615 99.26 99.44 99.25 99.39 +0.17 133,666 324,839 -2,855
Total Volume and Open Interest 1,234,471 2,579,771 +17,712
3-Mth Euribor(LIFFE)
Jun12 120615 99.335 99.345 99.330 99.340 +0.010 95,931 479,986 -25,420
Sep12 120615 99.405 99.485 99.405 99.460 +0.050 189,034 494,527 +5,850
Dec12 120615 99.400 99.485 99.400 99.470 +0.065 134,275 497,362 -10,409
Total Volume and Open Interest 1,001,620 3,509,119 -51,646
3-Mth Aus T-Bills(SFE)
Sep12 120615 96.94 96.97 96.87 96.96 +0.01 28,115 187,066 -8,346
Dec12 120615 97.17 97.21 97.09 97.19 +0.02 28,874 173,773 +3,662
Mar13 120615 97.17 97.19 97.09 97.18 +0.01 9,186 109,552 +2
Jun13 120615 97.05 97.09 97.01 97.09 +0.02 9,064 76,687 +2,076
Sep13 120615 96.95 96.98 96.88 96.96 +0.01 3,813 56,416 +1,271
Dec13 120615 96.83 96.87 96.81 96.84 -0.01 1,097 37,462 +277
Mar14 120615 96.76 96.78 96.72 96.75 -0.01 1,323 28,321 +483
Jun14 120615 96.69 96.70 96.65 96.66 -0.02 397 8,382 -9
Sep14 120615 96.56 96.58 96.56 96.58 -0.01 87 1,304 -37
Dec14 120615 96.46 96.49 96.46 96.49 -0.02 27 397 -12
Total Volume and Open Interest 81,985 679,399 -631
10-Year Aus T-Bonds(SFE)
Jun12 120615 97.12 97.14 97.04 97.09 -0.04 260,270 208,441 -73,040
Sep12 120615 97.07 97.09 96.99 97.02 -0.06 241,367 335,416 +109,232
Total Volume and Open Interest 501,637 543,857 +36,192
3-Year Aus T-Bonds(SFE)
Jun12 120615 97.68 97.71 97.61 97.64 -0.04 290,669 352,474 -75,725
Sep12 120615 97.74 97.78 97.68 97.71 -0.03 227,277 341,874 +128,034
Total Volume and Open Interest 517,946 694,348 +52,309
Gold(CMX)
Jun12 120615 1624.3 1630.0 1621.5 1627.0 +8.6 655 1,167 +168
Aug12 120615 1624.0 1635.4 1620.4 1628.1 +8.5 128,377 224,993 +4,701
Oct12 120615 1626.9 1635.5 1624.3 1630.3 +8.6 759 18,174 +42
Dec12 120615 1629.8 1639.6 1625.1 1632.5 +8.6 2,655 72,373 +101
Feb13 120615 1633.1 1639.2 1630.0 1634.7 +8.6 440 20,467 -6
Apr13 120615 1639.9 1639.9 1634.0 1636.8 +8.6 332 13,400 -77
Jun13 120615 1632.3 1646.0 1632.3 1638.9 +8.6 566 16,306 -90
Aug13 120615 1641.2 1641.2 1641.2 1641.2 +8.6 230 1,401 +21
Oct13 120615 1643.7 1643.7 1643.7 1643.7 +8.6 1 448 +1
Dec13 120615 1648.7 1648.7 1643.4 1646.2 +8.5 139 9,034 +2
Feb14 120615 1648.8 1648.8 1648.8 1648.8 +8.4 0 6 +0
Apr14 120615 1651.5 1651.5 1651.5 1651.5 +8.3 0 1 +0
Total Volume and Open Interest 135,366 417,370 +5,126
Silver(CMX)
Jul12 120615 2859.0 2882.0 2848.0 2874.0 +33.3 34,046 42,064 -3,158
Sep12 120615 2867.5 2885.5 2855.0 2880.5 +33.3 5,818 27,360 +2,058
Dec12 120615 2876.0 2895.0 2868.5 2887.9 +33.3 1,726 22,086 +675
Mar13 120615 2891.0 2891.5 2891.0 2891.5 +33.5 155 3,973 +5
May13 120615 2893.0 2893.0 2893.0 2893.0 +33.6 15 2,438 +15
Jul13 120615 2888.0 2893.7 2884.0 2893.7 +33.5 46 3,455 +15
Sep13 120615 2893.9 2893.9 2893.9 2893.9 +33.5 6 1,836 +6
Total Volume and Open Interest 42,214 121,848 -232
Platinum(NYMEX)
Jul12 120615 1493.7 1498.9 1481.0 1487.2 -0.4 8,431 33,135 -1,570
Oct12 120615 1498.6 1503.7 1486.1 1492.1 -0.5 3,025 16,508 +1,927
Jan13 120615 1502.3 1506.5 1492.0 1494.2 -1.4 70 772 +45
Apr13 120615 1498.2 1498.2 1498.2 1498.2 -1.4 1 23 +1
Total Volume and Open Interest 11,527 50,439 +403
Palladium(NYMEX)
Jun12 120615 623.60 630.25 623.30 629.10 -4.50 55 56 -26
Sep12 120615 635.60 641.90 624.05 630.40 -4.50 2,039 21,336 -327
Dec12 120615 637.40 637.40 625.90 631.50 -4.55 115 365 +89
Total Volume and Open Interest 2,211 21,766 -264
Copper(CMX)
Jul12 120615 336.35 341.95 335.75 338.35 +2.90 63,721 58,879 -156
Sep12 120615 337.00 342.60 336.60 339.05 +2.90 22,847 54,329 +4,244
Dec12 120615 338.15 343.55 338.15 340.25 +2.95 4,124 25,749 +462
Mar13 120615 341.25 341.25 340.70 341.00 +2.85 565 6,768 -29
May13 120615 342.85 342.90 341.50 341.55 +2.80 100 1,228 +0
Total Volume and Open Interest 92,136 156,624 +4,540
DJIA Index(CBOT)
Sep12 120615 12601 12710 12597 12710 +104 1,042 7,840 +412
Dec12 120615 12640 12640 12531 12640 +109 0 1 +0
Mar13 120615 12573 12573 12464 12573 +109      
Jun13 120615 12498 12498 12397 12498        
E-mini DJIA Index(CBOT)
Jun12 120615 12674 12733 12661 12729 +53 26,919 56,527 -6,750
Sep12 120615 12608 12723 12592 12710 +104 151,760 68,663 +2,241
Dec12 120615 12600 12640 12597 12640 +109 0 22 +0
Mar13 120615 12573 12573 12573 12573 +109      
Total Volume and Open Interest 178,679 125,212 -4,509
S & P 500(CME)
Sep12 120615 1326.20 1338.00 1324.40 1337.50 +11.30 52,676 208,241 +24,364
Dec12 120615 1325.30 1330.90 1325.30 1330.90 +11.20 10 11,291 -3
Mar13 120615 1324.30 1324.30 1323.30 1324.30 +11.00 0 150 +0
Jun13 120615 1317.90 1317.90 1316.90 1317.90 +11.00 0 14 +0
Total Volume and Open Interest 101,259 339,833 +7,631
S & P 500 E-Mini(Globex)
Sep12 120615 1325.25 1338.50 1324.50 1337.50 +11.25 2,566,739 2,419,155 +185,777
Dec12 120615 1320.00 1331.25 1318.00 1331.00 +11.25 319 10,186 +143
Total Volume and Open Interest 3,078,533 3,420,206 -61
NASDAQ 100(CME)
Sep12 120615 2537.80 2568.00 2534.30 2564.00 +29.00 589 3,079 +105
Dec12 120615 2558.30 2562.00 2558.30 2558.30 +29.00 2 3 -2
Mar13 120615 2552.80 2552.80 2523.80 2552.80 +29.00      
Total Volume and Open Interest 2,126 23,011 +25
NASDAQ 100 E-Mini(Globex)
Sep12 120615 2535.80 2567.80 2533.50 2564.00 +29.00 293,707 290,972 +39,620
Dec12 120615 2548.00 2560.80 2548.00 2558.30 +29.00 1 35 +15
Total Volume and Open Interest 372,145 460,989 -1,718
S & P Midcap 400(CME)
Sep12 120615 910.50 916.60 910.00 916.60 +7.30 3 367 +5
Dec12 120615 914.60 914.60 907.30 914.60 +7.30      
Mar13 120615 912.60 912.60 905.30 912.60 +7.30      
Total Volume and Open Interest 6 3,162 -151
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Sep12 120615 8610 8645 8555 8630 +35 4,129 28,152 +348
Dec12 120615 8550 8590 8550 8590 +25 2 2 +2
Total Volume and Open Interest 4,131 28,154 +350
Nikkei 225(SGX)
Sep12 120615 8555 8615 8495 8555 -5 74,871 168,448 -4,882
Dec12 120615 8495 8495 8495 8495 -5 0 6,424 -97
Mar13 120615 8480 8480 8480 8480 -5 0 48 +0
Total Volume and Open Interest 75,145 188,042 -4,985
CAC 40(EURONEXT)
Jun12 120615 3040.0 3092.0 3040.0 3085.5 +52.5 207,865 281,124 -93,894
Jul12 120615 3030.0 3088.5 3030.0 3076.5 +53.5 112,488 284,443 +105,491
Aug12 120615 3036.0 3088.0 3036.0 3076.5 +53.5 15 10 +2
Total Volume and Open Interest 322,282 582,973 +19,606
Hang Seng Index(HKFE)
Jun12 120615 18881 19334 18843 19330 +570 62,611 109,000 -1,360
Jul12 120615 18867 19337 18854 19330 +562 933 5,903 +279
Total Volume and Open Interest 63,730 119,066 -972
DAX(EUREX)
Jun12 120615 6162.0 6243.5 6152.0 6243.5 +106.5 243,056 106,658 -29,082
Sep12 120615 6168.5 6272.0 6157.0 6231.5 +90.5 82,295 134,469 +32,100
Dec12 120615 6170.5 6262.0 6161.0 6235.0 +90.0 10,152 5,289 +1,043
Total Volume and Open Interest 335,503 246,416 +4,061
FT-SE 100(EURONEXT)
Jun12 120615 5482.50 5530.50 5478.00 5511.00 +34.50 151,760 99,634 -131,608
Sep12 120615 5434.50 5486.00 5418.50 5451.50 +20.00 94,438 562,663 +118,195
Dec12 120615 5380.00 5424.00 5380.00 5424.00 +16.00 1 420 +0
Total Volume and Open Interest 246,219 662,748 -13,413
SPI 200(SFE)
Jun12 120615 4043.0 4070.0 4021.0 4053.0 +9.0 32,499 222,254 +1,450
Sep12 120615 3998.0 4030.0 3981.0 4013.0 +9.0 9,330 25,001 +4,667
Dec12 120615 4010.0 4010.0 4010.0 4010.0 +13.0 21 3,728 +21
Total Volume and Open Interest 41,869 253,594 +6,138
GSCI(CME)
Jul12 120615 582.70 585.70 581.00 583.00 +2.00 1,657 8,008 +1,153
Aug12 120615 582.50 585.00 580.25 582.50 +2.00      
Sep12 120615 582.50 582.50 582.50 582.50        
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