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 Mon June 18, 2012
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul12 120618 1383.00 1396.25 1375.25 1384.25 +8.25 83,581 170,368 -5,663
Aug12 120618 1363.50 1378.50 1357.00 1370.25 +13.25 20,466 57,155 +2,769
Sep12 120618 1337.75 1355.00 1336.25 1350.50 +18.50 3,708 24,564 +424
Nov12 120618 1324.25 1341.00 1317.75 1339.25 +25.25 61,250 298,408 +2,814
Jan13 120618 1322.00 1340.00 1316.75 1339.00 +22.25 4,213 59,946 -320
Mar13 120618 1296.00 1312.75 1290.25 1309.25 +19.00 3,492 68,917 +98
May13 120618 1282.00 1294.50 1273.25 1289.25 +16.00 4,396 43,064 +255
Jul13 120618 1283.50 1293.75 1273.00 1289.00 +16.00 4,425 33,118 -907
Aug13 120618 1280.00 1280.00 1263.25 1280.00 +16.75 4 186 +3
Sep13 120618 1240.75 1240.75 1224.00 1240.75 +16.75 8 328 +2
Nov13 120618 1198.00 1207.50 1187.50 1204.25 +16.75 707 18,301 -15
Jan14 120618 1211.25 1211.25 1194.50 1211.25 +16.75 6 170 +6
Mar14 120618 1207.50 1207.50 1190.75 1207.50 +16.75 0 3 +0
May14 120618 1207.50 1207.50 1190.75 1207.50 +16.75 0 1 +0
Total Volume and Open Interest 186,266 775,116 -534
Soybean Meal(CBOT)
Jul12 120618 410.60 418.10 409.30 412.90 +2.80 44,380 80,457 -1,386
Aug12 120618 405.00 411.90 403.30 409.70 +6.10 14,227 28,602 +2,601
Sep12 120618 397.90 406.10 397.40 406.10 +9.20 2,593 17,865 +156
Oct12 120618 392.30 402.60 390.90 402.60 +13.60 1,316 14,925 +22
Dec12 120618 387.60 400.10 387.00 400.10 +14.40 14,856 69,692 +2,920
Jan13 120618 384.60 394.60 384.50 394.60 +13.60 627 6,768 -164
Mar13 120618 372.00 379.80 368.80 379.80 +11.00 978 9,510 +38
May13 120618 364.10 369.50 360.60 369.50 +8.90 560 6,884 +155
Jul13 120618 361.60 367.50 359.10 367.50 +8.40 634 6,132 -170
Aug13 120618 364.30 364.30 355.90 364.30 +8.40 0 363 +0
Total Volume and Open Interest 80,287 247,303 +4,172
Soybean Oil(CBOT)
Jul12 120618 49.05 49.89 48.51 48.76 +0.32 60,210 123,956 -1,236
Aug12 120618 49.22 50.00 48.70 48.93 +0.31 13,354 50,214 +1,357
Sep12 120618 49.41 50.25 48.89 49.10 +0.30 4,291 29,372 +85
Oct12 120618 50.15 50.22 49.06 49.23 +0.28 2,407 14,872 +283
Dec12 120618 49.71 50.61 49.30 49.55 +0.26 23,608 117,194 +1,778
Jan13 120618 50.00 50.00 49.61 49.82 +0.26 1,741 9,705 +209
Mar13 120618 51.15 51.15 49.90 50.08 +0.27 964 18,133 +22
May13 120618 50.60 50.77 50.06 50.29 +0.28 678 11,723 -156
Jul13 120618 50.59 50.94 50.19 50.49 +0.30 735 5,796 -100
Aug13 120618 50.52 50.52 50.22 50.52 +0.30 29 977 +21
Total Volume and Open Interest 108,237 387,802 +2,282
Canola(WCE)
Jul12 120618 601.9 608.5 601.9 607.4 +5.5 4,583 41,600 -2,460
Nov12 120618 560.5 570.0 560.5 568.9 +9.2 10,042 138,674 -263
Jan13 120618 568.7 574.0 565.9 573.1 +9.4 301 23,800 +82
Mar13 120618 572.1 577.0 570.0 577.0 +9.7 206 11,073 +19
May13 120618 574.0 578.2 574.0 578.2 +9.1 119 8,562 +35
Total Volume and Open Interest 15,274 227,138 -2,589
Corn(CBOT)
Jul12 120618 584.75 607.25 576.25 599.50 +20.00 144,137 286,417 -19,770
Sep12 120618 513.25 541.75 512.25 537.00 +27.50 71,521 284,904 +6,850
Dec12 120618 511.00 539.25 510.00 534.00 +28.00 92,334 390,353 +253
Mar13 120618 524.50 551.25 523.00 546.25 +27.75 11,305 73,469 +1,245
May13 120618 532.00 556.75 530.75 553.25 +27.00 1,869 15,075 +106
Jul13 120618 538.25 565.00 534.50 558.75 +24.25 4,459 39,757 +92
Sep13 120618 532.50 550.25 524.50 550.25 +25.75 345 4,305 +88
Dec13 120618 515.00 540.00 511.00 537.00 +26.00 1,571 44,556 -70
Mar14 120618 528.00 548.00 521.75 548.00 +26.25 20 798 +6
May14 120618 546.00 554.50 528.25 554.50 +26.25 11 256 +6
Total Volume and Open Interest 327,594 1,144,307 -11,188
Wheat(CBOT)
Jul12 120618 613.50 634.00 612.00 630.25 +20.75 48,784 105,850 -3,985
Sep12 120618 630.75 651.50 629.50 648.50 +21.75 30,898 121,782 +6,824
Dec12 120618 651.50 675.75 651.50 672.50 +21.25 19,836 128,076 +1,853
Mar13 120618 675.00 693.00 671.00 691.25 +20.25 2,707 28,305 +324
May13 120618 682.25 700.75 682.00 698.50 +18.25 1,375 13,103 +296
Jul13 120618 692.00 706.00 688.00 703.75 +15.75 2,580 29,387 -185
Total Volume and Open Interest 106,474 436,195 +5,141
Wheat(KCBT)
Jul12 120618 637.00 654.75 635.00 650.50 +20.50 14,543 45,055 -4,656
Sep12 120618 653.50 670.75 650.25 666.75 +21.25 8,257 51,318 +1,291
Dec12 120618 675.75 694.00 672.75 690.00 +22.50 3,627 33,302 +982
Mar13 120618 689.00 706.25 686.50 704.50 +22.50 767 7,813 +208
May13 120618 694.00 712.25 693.75 712.25 +22.25 65 4,386 +23
Jul13 120618 702.25 719.00 700.00 718.25 +21.25 1,340 11,737 -183
Total Volume and Open Interest 28,599 154,055 -2,335
Wheat(MGE)
Jul12 120618 790.00 807.25 787.50 802.50 +15.00 2,230 6,432 -1,109
Sep12 120618 740.00 758.50 740.00 752.25 +11.75 2,657 15,193 +753
Dec12 120618 750.75 764.00 746.50 759.25 +14.00 834 10,532 -33
Mar13 120618 752.00 769.25 752.00 765.75 +13.00 77 2,439 +20
May13 120618 772.50 772.50 772.50 772.50 +10.25 4 414 +0
Total Volume and Open Interest 5,806 35,249 -371
Oats(CBOT)
Jul12 120618 313.75 321.25 305.75 316.00 +8.25 387 3,295 -42
Sep12 120618 297.00 307.00 293.75 299.00 +5.25 160 2,403 +33
Dec12 120618 282.00 290.00 279.25 287.00 +7.75 200 5,722 +26
Mar13 120618 289.25 289.25 286.25 289.25 +3.00 0 52 +0
Total Volume and Open Interest 747 11,472 +17
Rough Rice(CBOT)
Jul12 120618 14.08 14.08 13.88 14.05 +0.13 1,029 7,258 -164
Sep12 120618 14.18 14.31 14.12 14.30 +0.15 807 6,702 +173
Nov12 120618 14.43 14.56 14.39 14.55 +0.15 42 1,687 +5
Jan13 120618 14.69 14.80 14.69 14.80 +0.12 0 118 +0
Total Volume and Open Interest 1,878 15,878 +14
Live Cattle(CME)
Jun12 120618 116.430 117.430 116.285 117.200 +1.050 5,413 10,907 -3,017
Aug12 120618 116.930 118.150 116.750 117.980 +1.330 32,164 136,074 -207
Oct12 120618 121.480 122.400 121.100 121.950 +0.815 13,711 72,014 +129
Dec12 120618 124.635 125.550 124.330 125.080 +0.880 8,944 55,990 +157
Feb13 120618 126.500 127.580 126.285 127.050 +0.450 1,906 23,562 -232
Apr13 120618 128.075 129.035 127.830 128.450 +0.100 929 9,791 +100
Total Volume and Open Interest 63,264 311,734 -2,985
Feeder Cattle(CME)
Aug12 120618 156.035 157.650 155.150 156.130 +0.095 4,670 22,400 -345
Sep12 120618 157.400 158.935 156.600 157.750 +0.315 904 6,171 +67
Oct12 120618 158.575 159.900 157.550 158.700 +0.215 822 4,648 -42
Nov12 120618 159.325 160.785 158.575 159.600 +0.275 502 3,522 -109
Jan13 120618 158.935 160.300 158.285 158.900 -0.035 155 2,213 -8
Mar13 120618 159.500 160.000 158.950 159.500 unch 38 425 +15
Apr13 120618 160.700 160.700 160.700 160.700 -0.300 10 64 +0
Total Volume and Open Interest 7,112 39,462 -412
Lean Hogs(CME)
Jul12 120618 93.730 95.900 93.730 95.450 +2.415 20,334 48,237 -858
Aug12 120618 91.700 93.500 91.700 93.230 +2.030 19,922 70,148 -1,007
Oct12 120618 81.430 82.950 81.400 81.950 +0.900 11,126 48,044 -832
Dec12 120618 78.250 79.600 78.180 78.430 +0.580 4,475 48,562 +537
Feb13 120618 80.300 81.550 80.300 80.750 +0.750 1,416 18,915 +388
Apr13 120618 82.135 83.285 82.135 82.500 +0.100 805 11,631 +204
May13 120618 87.000 87.800 86.900 87.800 +0.550 20 589 +7
Jun13 120618 88.230 89.250 88.230 88.700 +0.450 286 7,307 +92
Total Volume and Open Interest 58,495 255,807 -13,318
Class III Milk(CME)
Jun12 120618 15.59 15.62 15.58 15.60 -0.01 82 4,507 -38
Jul12 120618 16.18 16.46 16.15 16.42 +0.24 301 4,280 -32
Aug12 120618 16.70 17.10 16.60 17.06 +0.46 284 3,774 +79
Sep12 120618 16.98 17.13 16.85 17.13 +0.28 79 3,119 +12
Oct12 120618 16.95 17.05 16.81 17.03 +0.22 35 2,718 +0
Total Volume and Open Interest 912 24,648 +47
Cocoa(ICE)
Jul12 120618 2219 2240 2163 2174 -45 9,054 2,763 -3,911
Sep12 120618 2245 2266 2175 2189 -58 14,951 72,032 +143
Dec12 120618 2260 2274 2190 2201 -54 6,883 34,165 +558
Mar13 120618 2257 2278 2200 2211 -49 1,879 31,617 +176
May13 120618 2285 2288 2222 2222 -46 875 12,088 +345
Jul13 120618 2298 2303 2236 2236 -45 85 5,744 +26
Sep13 120618 2320 2320 2249 2249 -46 42 2,204 +12
Total Volume and Open Interest 33,798 165,802 -2,639
Coffee "C"(ICE)
Jul12 120618 150.70 150.90 148.20 149.55 -0.50 12,007 17,554 -7,029
Sep12 120618 152.35 152.75 150.10 151.50 -0.50 17,884 73,410 +3,295
Dec12 120618 155.50 156.00 153.70 154.75 -0.55 5,810 31,139 +95
Mar13 120618 159.10 159.65 157.35 158.55 -0.60 2,706 15,831 +1,008
May13 120618 161.50 161.50 160.50 160.95 -0.80 246 4,102 +61
Jul13 120618 164.00 164.00 163.05 163.50 -0.75 122 3,366 +24
Total Volume and Open Interest 38,866 146,721 -2,501
Orange Juice(ICE)
Jul12 120618 109.65 113.65 109.65 112.55 +3.25 673 11,964 -133
Sep12 120618 109.65 112.50 108.60 110.90 +1.70 444 8,817 +52
Nov12 120618 111.95 112.45 111.05 112.45 +1.60 111 4,390 -15
Jan13 120618 113.20 114.15 112.75 114.15 +1.40 97 1,070 +80
Mar13 120618 116.15 116.15 116.15 116.15 +1.40 0 1,120 +0
May13 120618 117.95 117.95 117.95 117.95 +1.40 27 171 +27
Total Volume and Open Interest 1,352 27,544 +11
Sugar #11(ICE)
Jul12 120618 20.70 21.03 20.70 20.86 +0.02 53,228 182,628 -7,279
Oct12 120618 20.01 20.14 19.75 19.99 -0.02 52,450 293,709 +9,073
Mar13 120618 20.69 20.79 20.36 20.56 -0.13 22,687 132,037 +3,565
May13 120618 20.80 20.84 20.37 20.55 -0.24 4,032 41,742 +183
Jul13 120618 20.83 20.86 20.36 20.54 -0.31 2,346 64,184 -57
Oct13 120618 20.94 20.97 20.47 20.61 -0.37 766 28,531 +57
Mar14 120618 21.15 21.19 20.71 20.84 -0.38 366 24,116 +18
May14 120618 21.00 21.06 20.62 20.74 -0.36 54 5,444 -1
Total Volume and Open Interest 136,001 784,028 +5,594
London Cocoa(LCE)
Jul12 120618 1585 1585 1526 1530 -45 5,464 46,717 -3,389
Sep12 120618 1558 1564 1502 1513 -36 5,904 42,895 +2,046
Dec12 120618 1526 1528 1471 1483 -34 2,041 37,050 +930
Mar13 120618 1511 1512 1456 1469 -34 2,001 42,340 +464
May13 120618 1510 1510 1466 1470 -34 903 14,033 -150
Jul13 120618 1514 1514 1473 1475 -33 447 5,588 +33
Sep13 120618 1508 1508 1477 1479 -35 55 3,763 +55
Total Volume and Open Interest 14,171 197,404 -3
London Sugar(LCE)
Aug12 120618 586.60 596.80 582.00 595.30 +9.70 4,026 25,903 -898
Oct12 120618 552.40 555.70 545.80 554.30 +1.80 2,382 15,167 -28
Dec12 120618 546.00 546.10 536.60 541.20 -3.30 412 8,111 +22
Mar13 120618 552.50 552.60 543.20 548.10 -3.80 197 8,103 +46
May13 120618 550.90 552.60 547.00 551.20 -5.60 185 1,859 +20
Total Volume and Open Interest 5,413 61,805 -713
Cotton(ICE)
Jul12 120618 80.05 82.98 79.98 82.98 +3.00 21,462 41,786 -1,582
Oct12 120618 71.30 72.72 70.88 71.87 +0.99 77 299 +7
Dec12 120618 71.32 72.22 70.80 71.86 +0.84 26,217 132,124 +5,312
Mar13 120618 73.15 73.72 72.70 73.46 +0.76 2,765 15,344 +130
May13 120618 74.23 74.83 73.84 74.57 +0.69 1,031 3,774 +345
Jul13 120618 74.95 75.29 74.59 75.29 +0.64 216 4,975 +77
Total Volume and Open Interest 51,811 199,423 +4,287
Lumber(CME)
Jul12 120618 272.2 272.2 265.5 266.5 -5.7 828 2,010 -232
Sep12 120618 267.0 267.0 260.8 261.5 -6.6 651 4,114 -101
Nov12 120618 263.1 263.1 257.8 258.5 -8.5 128 1,063 -38
Jan13 120618 266.5 267.5 266.5 266.5 -6.0 44 231 -1
Total Volume and Open Interest 1,653 7,524 -372
Crude Oil(NYM)
Jul12 120618 85.09 85.60 82.04 83.27 -0.76 278,944 116,945 -22,458
Aug12 120618 85.50 85.89 82.36 83.60 -0.73 120,117 258,283 +17,322
Sep12 120618 85.40 86.15 82.68 83.93 -0.70 46,530 130,125 +3,793
Oct12 120618 85.80 86.22 82.98 84.23 -0.67 28,968 71,138 +8,189
Nov12 120618 86.54 86.54 83.36 84.56 -0.68 16,684 61,281 +2,913
Dec12 120618 86.10 87.11 83.68 84.88 -0.70 37,970 171,128 +133
Jan13 120618 86.54 87.04 84.03 85.18 -0.70 6,448 56,358 -365
Feb13 120618 86.83 86.88 84.50 85.42 -0.68 2,536 25,707 +18
Mar13 120618 86.92 87.00 84.78 85.63 -0.65 3,478 34,188 -169
Apr13 120618 84.88 85.76 84.87 85.76 -0.63 2,445 16,654 +17
May13 120618 86.45 86.60 85.86 85.86 -0.63 1,506 17,181 -32
Jun13 120618 86.04 87.54 84.90 85.95 -0.63 9,051 75,276 -506
Jul13 120618 86.00 86.00 86.00 86.00 -0.62 1,785 28,092 +43
Aug13 120618 85.96 85.96 85.96 85.96 -0.63 828 11,765 -174
Sep13 120618 85.92 85.92 85.92 85.92 -0.63 691 21,276 +67
Oct13 120618 85.88 85.88 85.88 85.88 -0.63 466 12,171 +59
Total Volume and Open Interest 580,242 1,482,994 +8,020
e-miNY Crude Oil(NYM)
Jun12 120521 91.350 92.600 90.825 92.575 +1.100 5,137 2,030 +73
Jul12 120618 85.000 85.750 82.050 83.275 -0.750 7,292 2,030 -301
Aug12 120618 85.175 86.075 82.375 83.600 -0.725 1,161 1,335 +176
Sep12 120618 86.000 86.000 82.800 83.925 -0.700 213 176 +13
Oct12 120618 84.575 84.600 83.100 84.225 -0.675 9 34 +1
Nov12 120618 84.550 84.550 84.550 84.550 -0.700 4 10 +0
Dec12 120618 84.650 85.050 84.025 84.875 -0.700 11 286 -1
Jan13 120618 85.175 85.175 85.175 85.175 -0.700 4 13 +2
Feb13 120618 85.425 85.425 85.425 85.425 -0.675 0 75 +0
Mar13 120618 85.625 85.625 85.625 85.625 -0.650      
Total Volume and Open Interest 8,694 4,148 -110
Heating Oil(NYM)
Jul12 120618 266.26 268.01 260.05 261.77 -2.88 47,638 72,373 +412
Aug12 120618 266.04 268.05 260.34 261.98 -3.01 24,505 61,113 +2,417
Sep12 120618 267.00 268.56 261.11 262.72 -2.94 16,100 43,193 +1,348
Oct12 120618 267.54 269.33 261.99 263.64 -2.86 7,421 23,219 +855
Nov12 120618 266.03 266.03 263.16 264.70 -2.81 3,026 16,635 +455
Dec12 120618 270.08 271.21 264.04 265.68 -2.77 10,349 43,100 +94
Jan13 120618 271.37 271.64 265.27 266.72 -2.71 1,808 14,898 +367
Feb13 120618 267.21 267.98 265.82 266.81 -2.66 780 4,722 +283
Mar13 120618 267.36 271.37 265.44 266.31 -2.61 2,812 11,302 +255
Apr13 120618 264.81 266.79 264.81 265.31 -2.61 1,217 15,108 -69
May13 120618 269.60 269.60 268.24 268.67 -2.61 179 7,812 +27
Jun13 120618 269.10 269.10 267.72 268.35 -2.61 814 3,844 +392
Total Volume and Open Interest 117,749 322,253 +7,524
Gasoline(NYMEX)
Jul12 120618 271.99 273.03 264.90 266.09 -4.08 37,587 64,034 -2,830
Aug12 120618 264.86 265.25 257.36 258.65 -3.92 27,187 79,322 +2,355
Sep12 120618 257.76 259.16 251.35 252.80 -3.61 13,985 50,594 +898
Oct12 120618 241.77 242.20 234.66 236.15 -3.34 6,824 30,658 -20
Nov12 120618 238.30 238.72 231.93 233.07 -3.29 3,311 15,250 +326
Dec12 120618 237.06 238.52 230.44 231.81 -3.21 3,060 28,392 +77
Jan13 120618 232.75 232.94 231.73 232.04 -3.17 380 11,068 +112
Feb13 120618 233.94 233.94 233.06 233.33 -3.13 128 4,374 +15
Mar13 120618 235.69 240.14 235.15 235.34 -3.11 63 3,598 +2
Apr13 120618 248.94 251.28 248.92 249.98 -2.97 147 5,856 +98
Total Volume and Open Interest 92,905 300,799 +1,131
e-miNY RBOB Gasoline(NYM)
Jul12 120618 266.10 266.10 266.09 266.10 -4.10 0 1 +0
Aug12 120618 259.40 259.40 258.70 258.70 -3.90      
Sep12 120618 252.80 252.80 252.80 252.80 -3.60      
Oct12 120618 236.20 236.20 236.15 236.20 -3.30      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Jul12 120618 2.467 2.658 2.459 2.635 +0.168 271,766 110,590 -23,526
Aug12 120618 2.508 2.693 2.508 2.668 +0.154 105,415 153,674 +12,173
Sep12 120618 2.533 2.715 2.533 2.699 +0.148 80,214 233,447 +4,303
Oct12 120618 2.633 2.788 2.633 2.775 +0.140 80,411 147,198 +3,343
Nov12 120618 2.873 3.007 2.872 2.989 +0.106 39,699 96,890 +2,822
Dec12 120618 3.173 3.277 3.151 3.259 +0.088 25,332 50,315 -1,441
Jan13 120618 3.322 3.421 3.295 3.404 +0.084 36,839 91,268 +751
Feb13 120618 3.364 3.432 3.318 3.414 +0.076 4,618 25,078 +310
Mar13 120618 3.310 3.406 3.293 3.386 +0.070 11,898 41,891 +1,469
Apr13 120618 3.273 3.373 3.267 3.350 +0.062 11,191 61,178 +449
May13 120618 3.340 3.407 3.310 3.380 +0.055 1,630 15,731 +198
Jun13 120618 3.388 3.441 3.353 3.415 +0.047 1,453 6,638 +193
Jul13 120618 3.426 3.486 3.397 3.460 +0.045 1,752 9,306 +351
Aug13 120618 3.458 3.499 3.422 3.480 +0.047 803 8,170 +143
Sep13 120618 3.461 3.508 3.425 3.483 +0.047 1,449 7,019 +450
Oct13 120618 3.498 3.549 3.459 3.523 +0.049 4,461 29,924 +199
Total Volume and Open Interest 684,208 1,194,046 +3,642
Brent Crude Oil(ICE)
Aug12 120618 98.04 99.50 95.38 96.05 -1.56 246,048 258,934 +4,349
Sep12 120618 97.94 99.35 95.44 96.08 -1.47 100,702 212,556 +3,300
Oct12 120618 98.88 98.89 95.32 95.95 -1.41 50,794 116,489 +94
Nov12 120618 98.80 98.80 95.34 95.96 -1.35 31,512 56,974 +1,946
Dec12 120618 98.71 98.71 95.33 95.94 -1.29 66,998 133,864 -75
Jan13 120618 98.55 98.55 95.32 95.89 -1.25 8,874 28,806 -84
Feb13 120618 97.79 98.09 95.44 95.82 -1.20 5,173 19,067 +44
Mar13 120618 97.89 97.95 95.17 95.73 -1.16 7,550 27,419 +369
Apr13 120618 97.74 97.79 95.25 95.63 -1.12 4,715 11,888 +761
May13 120618 95.53 95.53 95.53 95.53 -1.08 3,616 11,500 +494
Jun13 120618 97.40 97.44 94.89 95.42 -1.04 15,553 51,359 -752
Jul13 120618 95.30 95.30 95.30 95.30 -1.01 2,011 8,714 +479
Aug13 120618 95.14 95.14 95.14 95.14 -0.99 707 9,493 +155
Sep13 120618 94.95 94.95 94.95 94.95 -0.96 748 10,184 +62
Total Volume and Open Interest 569,677 1,191,944 -30,625
Gas Oil(ICE)
Jul12 120618 854.75 863.25 837.00 841.50 -10.00 59,945 129,279 -2,954
Aug12 120618 854.25 859.00 832.50 837.25 -10.00 50,876 83,831 +3,174
Sep12 120618 853.50 856.50 830.50 835.00 -10.00 28,859 70,410 -2,024
Oct12 120618 851.50 851.50 829.75 834.25 -9.75 13,056 35,766 -6
Nov12 120618 845.50 845.75 830.50 834.00 -9.50 9,244 24,868 +267
Dec12 120618 852.00 852.00 829.25 833.50 -9.25 31,414 67,439 +1,042
Jan13 120618 849.25 850.50 831.00 834.00 -9.00 3,196 21,427 -729
Feb13 120618 850.25 850.50 832.25 834.25 -9.00 2,698 13,280 +176
Mar13 120618 849.25 849.50 831.75 833.50 -8.75 4,663 14,309 -638
Apr13 120618 848.00 848.25 830.75 832.50 -8.50 1,985 9,934 -12
Total Volume and Open Interest 214,857 563,363 -1,830
Ethanol(CBOT)
Jun12 120605 2.004 2.004 2.003 2.003 -0.007 73 55 -84
Jul12 120618 2.030 2.080 2.027 2.077 +0.050 266 1,069 -128
Aug12 120618 2.037 2.080 2.037 2.077 +0.051 624 2,076 +12
Sep12 120618 1.990 2.032 1.990 2.024 +0.051 298 1,491 +16
Oct12 120618 1.932 1.983 1.929 1.979 +0.063 171 1,572 +8
Nov12 120618 1.928 1.965 1.928 1.958 +0.063 143 1,599 +2
Dec12 120618 1.908 1.959 1.905 1.952 +0.063 148 1,475 +32
Jan13 120618 1.912 1.968 1.909 1.958 +0.068 92 681 -20
Total Volume and Open Interest 1,770 11,135 -69
WTI Crude Oil(ICE)
Jul12 120618 84.20 85.83 82.04 83.27 -0.76 27,647 32,407 -2,590
Aug12 120618 84.63 85.80 82.36 83.60 -0.73 34,400 71,019 +1,229
Sep12 120618 85.78 86.21 82.70 83.93 -0.70 12,715 35,593 -545
Oct12 120618 86.51 86.51 83.19 84.23 -0.67 6,070 15,169 -308
Nov12 120618 86.38 86.86 83.35 84.56 -0.68 3,907 11,866 +24
Dec12 120618 86.61 87.20 83.78 84.88 -0.70 12,418 84,463 +431
Jan13 120618 84.90 85.60 84.88 85.18 -0.70 1,225 15,306 -5
Feb13 120618 85.42 85.42 85.42 85.42 -0.68 1,293 8,179 -133
Mar13 120618 85.63 85.63 85.63 85.63 -0.65 646 6,620 -114
Apr13 120618 85.76 85.76 85.76 85.76 -0.63 294 2,591 -4
May13 120618 85.86 85.86 85.86 85.86 -0.63 292 2,149 -31
Jun13 120618 87.71 87.71 85.81 85.95 -0.63 1,174 23,047 +263
Jul13 120618 86.00 86.00 86.00 86.00 -0.62 24 1,723 +8
Aug13 120618 85.96 85.96 85.96 85.96 -0.63 51 2,524 +0
Sep13 120618 85.92 85.92 85.92 85.92 -0.63 34 5,930 -1
Oct13 120618 85.88 85.88 85.88 85.88 -0.63 0 1,118 +0
Total Volume and Open Interest 106,304 440,822 -1,595
US Dollar Index(ICE)
Jun12 120618 81.235 81.915 81.225 81.855 +0.250 29,401 21,017 -14,852
Sep12 120618 81.510 82.365 81.430 82.215 +0.247 28,530 67,061 +19,432
Dec12 120618 81.990 82.545 81.990 82.545 +0.177 0 503 +0
Total Volume and Open Interest 57,931 88,581 +4,580
Australian Dollar(CME)
Jun12 120618 101.27 101.35 100.61 100.84 -0.01 143,048 87,753 -14,163
Sep12 120618 100.44 100.59 99.73 100.40 +0.37 68,867 132,927 +28,188
Dec12 120618 99.72 100.02 99.29 99.72 +0.30 2 109 +2
Total Volume and Open Interest 211,919 220,795 +14,029
British Pound(CME)
Jun12 120618 157.34 157.34 156.39 156.67 -0.15 124,765 75,254 -26,600
Sep12 120618 157.21 157.33 156.31 156.63 -0.13 65,518 108,878 +29,200
Dec12 120618 156.20 156.73 156.20 156.60 -0.13 12 100 +8
Total Volume and Open Interest 190,295 184,238 +2,608
Canadian Dollar(CME)
Jun12 120618 97.96 98.11 97.30 97.56 -0.16 112,637 44,515 -20,832
Sep12 120618 97.76 97.95 97.10 97.41 -0.13 48,277 89,982 +15,459
Dec12 120618 97.55 97.75 97.00 97.27 -0.12 102 6,173 +75
Mar13 120618 96.99 97.25 96.99 97.13 -0.12 208 1,360 +104
Total Volume and Open Interest 161,224 142,340 -5,194
Japanese Yen(CME)
Jun12 120618 126.71 127.08 126.12 126.78 -0.30 70,696 80,258 -14,223
Sep12 120618 126.80 127.24 126.23 126.54 -0.70 44,498 113,176 +21,718
Dec12 120618 126.28 127.43 126.28 126.72 -0.71 131 318 +115
Total Volume and Open Interest 115,325 193,778 +7,610
Swiss Franc(CME)
Jun12 120618 106.09 106.10 104.81 104.88 -0.36 47,720 43,534 -2,224
Sep12 120618 106.38 106.38 104.77 104.99 -0.49 29,070 54,726 +8,523
Dec12 120618 105.17 105.80 105.17 105.27 -0.53 2 6 +2
Total Volume and Open Interest 76,792 98,269 +6,301
EuroFX(CME)
Jun12 120618 127.40 127.48 125.81 125.97 -0.40 297,009 149,473 -61,048
Sep12 120618 127.54 127.59 125.67 125.91 -0.56 165,852 310,943 +67,453
Dec12 120618 127.39 128.05 125.85 126.05 -0.54 63 1,035 +34
Total Volume and Open Interest 462,924 461,997 +6,439
Mexican Peso(CME)
Jun12 120618 723.0 723.5 716.2 718.5 -0.2 42,758 80,495 -13,049
Jul12 120618 719.0 719.0 716.8 719.0 +2.2      
Total Volume and Open Interest 75,079 186,839 -7,778
Brazilian Real(CME)
Jul12 120618 485.50 485.50 482.30 482.60 -5.80 189 2,386 -147
Aug12 120618 480.70 485.85 480.00 480.70 -5.15 187 478 +180
Sep12 120618 478.75 483.30 478.75 478.75 -4.55 56 4,726 +45
Oct12 120618 476.80 481.35 476.80 476.80 -4.55      
Total Volume and Open Interest 432 21,153 +78
30-Year T-Bonds(CBOT)
Jun12 120618 149~200 150~230 149~000 150~070 unch 8,346 17,658 -446
Sep12 120618 149~000 150~090 148~120 149~220 +0~010 480,705 645,610 -16,945
Dec12 120618 150~090 151~050 149~170 150~220 +0~010 107 2,439 +23
Total Volume and Open Interest 489,158 665,707 -17,368
10-Year T-Notes(CBOT)
Jun12 120618 134~050 134~250 134~040 134~170 -0~025 12,983 25,759 -6,476
Sep12 120618 133~090 133~315 133~070 133~235 -0~015 1,216,684 1,792,994 -8,271
Dec12 120618 132~205 132~220 132~205 132~205 -0~015 0 4 +0
Total Volume and Open Interest 1,229,667 1,818,757 -14,747
5-Year T-Notes(CBOT)
Jun12 120618 124~027 124~048 124~027 124~037 -0~003 18,305 53,832 -5,790
Sep12 120618 123~124 124~028 123~117 124~014 -0~005 455,537 1,064,573 -4,530
Dec12 120618 123~060 123~065 123~060 123~060 -0~005 0 8 +0
Total Volume and Open Interest 473,842 1,118,413 -10,320
2 Year T-Notes(CBOT)
Jun12 120618 110~025 110~026 110~024 110~024 -0~002 4,640 85,527 -2,758
Sep12 120618 110~023 110~024 110~017 110~019 -0~002 120,890 858,460 -8,663
Dec12 120618 110~013 110~015 110~013 110~013 -0~002      
Total Volume and Open Interest 125,530 943,987 -11,421
Eurodollars(CME)
Jun12 120618 99.533 99.535 99.530 99.533 unch 110,982 865,745 -7,945
Sep12 120618 99.525 99.535 99.505 99.515 +0.005 294,177 916,916 +4,273
Dec12 120618 99.485 99.500 99.470 99.490 +0.015 233,107 932,923 -5,515
Mar13 120618 99.455 99.485 99.455 99.475 +0.015 181,965 689,884 +2,451
Jun13 120618 99.450 99.470 99.435 99.460 +0.015 164,540 711,192 +4,357
Sep13 120618 99.435 99.460 99.415 99.450 +0.020 145,241 626,158 +27
Dec13 120618 99.405 99.435 99.385 99.425 +0.020 132,167 643,174 +1,746
Mar14 120618 99.365 99.410 99.355 99.400 +0.020 134,804 623,948 -7,892
Jun14 120618 99.330 99.360 99.290 99.355 +0.020 118,113 511,943 -3,958
Sep14 120618 99.260 99.300 99.235 99.290 +0.015 71,964 334,288 -1,293
Dec14 120618 99.170 99.215 99.140 99.195 +0.010 66,957 309,483 +862
Mar15 120618 99.080 99.130 99.050 99.105 +0.010 53,573 308,703 -1,788
Jun15 120618 0.666 0.716 0.621 0.681 +0.005 59,707 257,065 -3,282
Sep15 120618 0.506 0.591 0.491 0.546 -0.005 42,255 180,868 -290
Dec15 120618 0.386 0.456 0.351 0.401 -0.010 27,137 137,385 -851
Mar16 120618 0.276 0.336 0.231 0.271 -0.020 25,760 86,109 -541
Jun16 120618 0.116 0.201 0.101 0.131 -0.025 22,663 97,760 +2,373
Sep16 120618 6.545 0.066 6.520 6.545 +6.524 17,085 76,085 -1,786
Total Volume and Open Interest 1,945,764 8,585,492 -16,273
30 Day Federal Funds(CBOT)
Jun12 120618 99.838 99.840 99.835 99.838 +0.003 3,581 40,697 -604
Jul12 120618 99.840 99.840 99.835 99.835 unch 4,150 57,117 +1,417
Aug12 120618 99.840 99.845 99.835 99.835 unch 970 47,546 +70
Sep12 120618 99.840 99.840 99.835 99.835 unch 6,847 44,408 +3,902
Oct12 120618 99.840 99.840 99.835 99.835 unch 813 50,653 +4
Nov12 120618 99.835 99.840 99.835 99.835 unch 826 32,685 +259
Total Volume and Open Interest 29,041 511,829 +7,902
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Jun12 120618 99.665 99.665 99.665 99.665 unch 0 697 +0
Sep12 120618 99.670 99.670 99.670 99.670 unch      
Dec12 120618 99.668 99.668 99.668 99.668 unch      
Mar13 120618 99.668 99.668 99.668 99.668 unch      
Jun13 120618 99.665 99.665 99.665 99.665 unch      
Sep13 120618 99.665 99.665 99.665 99.665 unch      
Dec13 120618 99.670 99.670 99.670 99.670 unch      
Mar14 120618 99.670 99.670 99.670 99.670 unch      
Jun14 120618 99.530 99.530 99.530 99.530 unch      
Sep14 120618 99.390 99.390 99.390 99.390 unch      
Total Volume and Open Interest 0 697 +0
3-Mth Euro-Yen(SGX)
Sep12 120618 99.67 99.67 99.67 99.67 unch 0 1,229 +0
Dec12 120618 99.67 99.67 99.67 99.67 unch 0 519 +0
Mar13 120618 99.67 99.67 99.67 99.67 unch 0 181 +0
Jun13 120618 99.67 99.67 99.67 99.67 unch 0 206 +0
Sep13 120618 99.67 99.67 99.67 99.67 unch 0 305 +0
Dec13 120618 99.67 99.67 99.67 99.67 unch 0 384 +0
Mar14 120618 99.67 99.67 99.67 99.67 unch 0 344 +0
Jun14 120618 99.53 99.53 99.53 99.53 unch      
Total Volume and Open Interest 500 5,848 -109
Japanese Gov't Bonds(SGX)
Sep12 120618 143.53 143.74 143.22 143.72 +0.20 2,557 17,791 -58
Dec12 120618 142.59 142.59 142.59 142.59 +0.20 0 6 +0
Mar13 120618 140.50 140.50 140.50 140.50 +0.20      
Total Volume and Open Interest 2,557 17,797 -58
Euro-Bund(EUREX)
Sep12 120618 141.59 143.09 141.14 142.64 +0.35 965,635 871,628 +7,028
Dec12 120618 139.60 141.28 139.60 140.89 +0.35 10 48 +3
Mar13 120618 140.89 140.89 140.89 140.89 +0.35      
Total Volume and Open Interest 965,645 871,676 +7,031
Euro-Bobl(EUREX)
Sep12 120618 126.14 126.78 126.06 126.67 +0.30 483,919 582,636 +841
Dec12 120618 125.06 125.06 125.06 125.06 +0.30 1 6 +0
Mar13 120618 125.06 125.06 125.06 125.06 +0.30      
Total Volume and Open Interest 483,920 582,642 +841
3-Mth Euribor(EUREX)
Jun12 120618 99.340 99.340 99.340 99.340 unch 1 1,525 +0
Sep12 120618 99.490 99.495 99.490 99.490 +0.030 1 2,300 +0
Dec12 120618 99.495 99.495 99.495 99.495 +0.025 200 1,005 -178
Total Volume and Open Interest 902 7,296 +425
Long Gilt(LIFFE)
Jun12 120618 120~18 121~07 120~16 120~22 +0~00 2,173 11,005 -298
Sep12 120618 119~04 120~07 119~04 119~20 +0~00 158,158 322,557 +12,565
Total Volume and Open Interest 158,749 333,562 +12,267
3-Mth Short Sterling(LIFFE)
Jun12 120618 99.14 99.16 99.09 99.11 -0.03 13,991 236,026 +6,380
Sep12 120618 99.34 99.36 99.29 99.31 -0.04 73,673 315,698 +10,708
Dec12 120618 99.37 99.38 99.33 99.34 -0.04 44,662 312,776 +3,232
Mar13 120618 99.38 99.41 99.35 99.37 -0.03 42,913 284,304 +5,728
Jun13 120618 99.38 99.42 99.35 99.38 -0.02 33,115 312,890 +19,038
Sep13 120618 99.38 99.41 99.34 99.38 -0.01 46,327 326,861 +2,022
Total Volume and Open Interest 1,764,411 2,647,652 +67,881
3-Mth Euribor(LIFFE)
Jun12 120618 99.335 99.345 99.335 99.340 unch 124,480 450,222 -29,764
Sep12 120618 99.460 99.500 99.450 99.490 +0.030 160,396 501,211 +6,684
Dec12 120618 99.470 99.505 99.455 99.495 +0.025 117,789 485,387 -11,975
Total Volume and Open Interest 1,220,270 3,483,092 -26,027
3-Mth Aus T-Bills(SFE)
Sep12 120618 96.96 96.99 96.83 96.87 -0.09 26,396 188,793 +1,727
Dec12 120618 97.20 97.24 97.06 97.09 -0.10 20,051 177,080 +3,307
Mar13 120618 97.19 97.23 97.06 97.09 -0.09 7,262 109,487 -65
Jun13 120618 97.10 97.14 96.97 96.99 -0.10 7,409 78,201 +1,514
Sep13 120618 96.98 96.99 96.85 96.87 -0.09 3,633 56,163 -253
Dec13 120618 96.86 96.88 96.75 96.76 -0.08 1,387 37,966 +504
Mar14 120618 96.68 96.71 96.65 96.67 -0.08 1,299 28,550 +229
Jun14 120618 96.59 96.59 96.56 96.58 -0.08 1,167 9,206 +824
Sep14 120618 96.50 96.53 96.49 96.49 -0.09 130 1,318 +14
Dec14 120618 96.41 96.41 96.41 96.41 -0.08 20 415 +18
Total Volume and Open Interest 68,754 687,218 +7,819
10-Year Aus T-Bonds(SFE)
Sep12 120618 97.03 97.07 96.91 96.93 -0.09 128,155 367,432 +32,016
Dec12 120618 96.93 96.93 96.93 96.93        
3-Year Aus T-Bonds(SFE)
Sep12 120618 97.73 97.77 97.58 97.61 -0.10 137,773 373,816 +31,942
Dec12 120618 97.61 97.61 97.61 97.61        
Gold(CMX)
Jun12 120618 1622.6 1627.6 1615.0 1625.7 -1.3 493 879 -288
Aug12 120618 1630.0 1631.3 1606.9 1627.0 -1.1 153,140 226,306 +1,313
Oct12 120618 1631.8 1633.0 1616.2 1629.2 -1.1 739 18,334 +160
Dec12 120618 1633.2 1635.3 1612.0 1631.4 -1.1 7,769 73,098 +725
Feb13 120618 1622.9 1635.2 1622.9 1633.5 -1.2 885 20,664 +197
Apr13 120618 1631.2 1636.2 1628.2 1635.5 -1.3 175 13,342 -58
Jun13 120618 1629.1 1637.6 1629.1 1637.6 -1.3 526 16,116 -190
Aug13 120618 1639.9 1639.9 1639.9 1639.9 -1.3 97 1,411 +10
Oct13 120618 1642.4 1642.4 1642.4 1642.4 -1.3 0 448 +0
Dec13 120618 1644.9 1644.9 1644.9 1644.9 -1.3 270 9,034 +0
Feb14 120618 1647.5 1647.5 1647.5 1647.5 -1.3 0 6 +0
Apr14 120618 1650.2 1650.2 1650.2 1650.2 -1.3 0 1 +0
Total Volume and Open Interest 165,368 419,274 +1,904
Silver(CMX)
Jul12 120618 2899.0 2901.0 2823.5 2867.1 -6.9 42,381 40,564 -1,500
Sep12 120618 2902.0 2907.5 2830.0 2873.7 -6.8 5,434 28,356 +996
Dec12 120618 2881.0 2891.0 2838.5 2881.2 -6.7 2,449 21,801 -285
Mar13 120618 2883.5 2884.9 2883.5 2884.9 -6.6 137 4,049 +76
May13 120618 2886.4 2886.4 2886.4 2886.4 -6.6 17 2,447 +9
Jul13 120618 2882.0 2887.3 2882.0 2887.3 -6.4 20 3,461 +6
Sep13 120618 2876.5 2887.5 2876.5 2887.5 -6.4 0 1,836 +0
Total Volume and Open Interest 50,536 121,162 -686
Platinum(NYMEX)
Jul12 120618 1482.0 1504.8 1479.3 1484.1 -3.1 13,994 33,400 +265
Oct12 120618 1492.1 1508.7 1484.5 1488.7 -3.4 2,221 18,093 +1,585
Jan13 120618 1491.6 1492.0 1487.0 1491.9 -2.3 21 776 +4
Apr13 120618 1515.0 1515.0 1495.4 1495.4 -2.8 2 23 +0
Total Volume and Open Interest 16,238 52,293 +1,854
Palladium(NYMEX)
Jun12 120618 631.85 631.85 631.85 631.85 +2.75 3 55 -1
Sep12 120618 625.00 636.50 625.00 633.15 +2.75 3,093 20,878 -458
Dec12 120618 635.35 635.35 633.25 634.20 +2.70 33 390 +25
Total Volume and Open Interest 3,129 21,332 -434
Copper(CMX)
Jul12 120618 344.30 347.75 336.75 339.55 +1.20 52,119 53,379 -5,500
Sep12 120618 343.95 348.10 337.50 340.25 +1.20 12,475 55,205 +876
Dec12 120618 344.75 349.30 339.80 341.40 +1.15 1,764 25,876 +127
Mar13 120618 340.70 344.00 340.70 342.20 +1.20 348 6,577 -191
May13 120618 347.35 347.35 342.75 342.75 +1.20 1 1,229 +1
Total Volume and Open Interest 67,591 151,891 -4,733
DJIA Index(CBOT)
Sep12 120618 12763 12802 12630 12686 -24 1,217 8,925 +1,085
Dec12 120618 12616 12640 12616 12616 -24 0 1 +0
Mar13 120618 12549 12573 12549 12549 -24      
Jun13 120618 12474 12498 12474 12474 -24      
Total Volume and Open Interest 3,404 25,994  
E-mini DJIA Index(CBOT)
Jun12 120615 12674 12733 12661 12729 +53 26,919 56,527 -6,750
Sep12 120618 12778 12803 12621 12686 -24 172,935 75,546 +6,883
Dec12 120618 12752 12752 12609 12616 -24 1 22 +0
Mar13 120618 12549 12549 12549 12549 -24      
Total Volume and Open Interest 192,674 126,328 +1,116
S & P 500(CME)
Sep12 120618 1344.00 1347.50 1327.50 1340.90 +3.40 16,632 210,964 +2,723
Dec12 120618 1334.30 1334.60 1325.90 1334.30 +3.40 43 11,288 -3
Mar13 120618 1327.70 1328.00 1319.30 1327.70 +3.40 0 150 +0
Jun13 120618 1321.30 1321.60 1312.90 1321.30 +3.40 0 14 +0
Total Volume and Open Interest 38,034 328,844 -10,989
S & P 500 E-Mini(Globex)
Sep12 120618 1345.25 1347.50 1327.25 1341.00 +3.50 2,808,502 2,555,080 +135,925
Dec12 120618 1339.00 1340.50 1321.25 1334.25 +3.25 212 10,259 +73
Total Volume and Open Interest 3,294,063 3,430,468 +10,262
NASDAQ 100(CME)
Sep12 120618 2578.80 2594.00 2548.00 2587.50 +23.50 1,455 3,800 +721
Dec12 120618 2581.50 2583.00 2581.50 2581.50 +23.20 0 3 +0
Mar13 120618 2576.00 2576.00 2552.80 2576.00 +23.20      
Total Volume and Open Interest 2,961 26,749 +3,738
NASDAQ 100 E-Mini(Globex)
Sep12 120618 2580.30 2594.50 2549.30 2587.50 +23.50 338,260 317,784 +26,812
Dec12 120618 2573.00 2581.50 2540.30 2581.50 +23.20 3 35 +0
Total Volume and Open Interest 386,156 486,210 +25,221
S & P Midcap 400(CME)
Sep12 120618 911.75 925.70 911.75 925.70 +9.10 4 329 -38
Dec12 120618 923.70 923.70 914.60 923.70 +9.10      
Mar13 120618 921.70 921.70 912.60 921.70 +9.10      
Total Volume and Open Interest 6 3,437 +275
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Sep12 120618 8700 8770 8630 8690 +60 5,747 28,955 +803
Dec12 120618 8650 8650 8590 8650 +60 0 2 +0
Total Volume and Open Interest 5,747 28,957 +803
Nikkei 225(SGX)
Sep12 120618 8565 8755 8555 8730 +175 68,330 167,486 -962
Dec12 120618 8670 8670 8670 8670 +175 0 6,424 +0
Mar13 120618 8655 8655 8655 8655 +175 0 48 +0
Total Volume and Open Interest 68,455 187,064 -978
CAC 40(EURONEXT)
Jul12 120618 3117.0 3130.0 3050.5 3065.0 -11.5 208,965 301,855 +17,412
Aug12 120618 3118.5 3127.0 3062.0 3065.0 -11.5 2 24 +14
Sep12 120618 3115.5 3120.0 3050.0 3061.0 -10.5 9,588 18,334 +1,057
Total Volume and Open Interest 199,635 463,441 -119,532
Hang Seng Index(HKFE)
Jun12 120618 19565 19624 19411 19459 +129 56,620 108,631 -369
Jul12 120618 19583 19626 19420 19464 +134 622 5,882 -21
Total Volume and Open Interest 57,358 118,326 -740
DAX(EUREX)
Jun12 120615 6162.0 6243.5 6152.0 6243.5 +106.5 243,056 106,658 -29,082
Sep12 120618 6322.0 6339.5 6225.5 6248.0 +16.5 97,452 146,249 +11,780
Dec12 120618 6312.5 6335.0 6229.0 6251.5 +16.5 16,242 5,260 -29
Total Volume and Open Interest 341,443 202,998 -43,418
FT-SE 100(EURONEXT)
Sep12 120618 5494.00 5525.00 5413.00 5448.00 -3.50 163,697 582,751 +20,088
Dec12 120618 5421.00 5421.00 5421.00 5421.00 -3.00 4 421 +1
Mar13 120618 5382.50 5382.50 5382.50 5382.50 -7.00 10 31 +0
Total Volume and Open Interest 162,211 658,167 -4,581
SPI 200(SFE)
Jun12 120618 4055.0 4144.0 4054.0 4135.0 +82.0 30,432 217,290 -4,964
Sep12 120618 4016.0 4105.0 4016.0 4096.0 +83.0 8,422 27,863 +2,862
Dec12 120618 4093.0 4093.0 4093.0 4093.0 +83.0 21 3,748 +20
Total Volume and Open Interest 39,244 251,836 -1,758
GSCI(CME)
Jul12 120618 577.50 582.00 576.50 581.00 -2.00 323 8,101 +93
Aug12 120618 577.50 582.00 576.50 581.00 -1.50      
Sep12 120618 577.50 582.00 576.50 581.00 -1.50      
Total Volume and Open Interest 595 9,418  
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

Main Menu

MRCI Online

Free Links

Newsflash

Let MRCI introduce you to our Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!