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 Tue June 19, 2012
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul12 120619 1390.00 1451.50 1389.00 1433.75 +49.50 92,839 154,807 -15,561
Aug12 120619 1375.25 1437.50 1374.75 1421.25 +51.00 25,804 61,525 +4,370
Sep12 120619 1357.75 1409.00 1350.50 1398.00 +47.50 3,588 24,742 +178
Nov12 120619 1345.00 1395.00 1343.00 1384.50 +45.25 67,415 305,669 +7,261
Jan13 120619 1341.50 1391.50 1339.00 1382.25 +43.25 3,209 60,131 +185
Mar13 120619 1317.00 1356.00 1309.25 1344.25 +35.00 3,194 68,835 -82
May13 120619 1292.50 1335.25 1289.25 1322.25 +33.00 3,269 43,957 +893
Jul13 120619 1295.00 1333.50 1289.00 1320.75 +31.75 1,980 33,142 +24
Aug13 120619 1310.25 1310.25 1280.00 1310.25 +30.25 7 188 +2
Sep13 120619 1271.00 1271.00 1240.75 1271.00 +30.25 8 328 +0
Nov13 120619 1210.00 1247.75 1204.25 1234.50 +30.25 276 18,344 +43
Jan14 120619 1241.50 1241.50 1211.25 1241.50 +30.25 0 170 +0
Mar14 120619 1237.75 1237.75 1207.50 1237.75 +30.25 0 3 +0
May14 120619 1237.75 1237.75 1207.50 1237.75 +30.25 0 1 +0
Total Volume and Open Interest 201,589 772,429 -2,687
Soybean Meal(CBOT)
Jul12 120619 413.50 432.90 412.90 427.90 +15.00 37,539 71,365 -9,092
Aug12 120619 410.20 429.00 410.20 422.70 +13.00 16,567 29,828 +1,226
Sep12 120619 406.10 421.60 406.10 415.10 +9.00 3,488 18,706 +841
Oct12 120619 402.50 416.60 402.50 412.10 +9.50 1,854 15,355 +430
Dec12 120619 398.90 418.80 398.10 409.60 +9.50 19,407 75,380 +5,688
Jan13 120619 393.60 411.10 393.60 402.60 +8.00 469 6,887 +119
Mar13 120619 378.20 389.00 378.10 384.60 +4.80 222 9,511 +1
May13 120619 368.00 377.70 368.00 373.60 +4.10 421 7,051 +167
Jul13 120619 366.30 376.10 366.30 371.40 +3.90 777 6,368 +236
Aug13 120619 368.20 368.20 364.30 368.20 +3.90 9 365 +2
Total Volume and Open Interest 80,793 246,904 -399
Soybean Oil(CBOT)
Jul12 120619 48.80 50.65 48.77 50.44 +1.68 77,802 106,556 -17,400
Aug12 120619 49.07 50.83 49.07 50.63 +1.70 19,552 53,332 +3,118
Sep12 120619 49.31 51.02 49.29 50.82 +1.72 7,681 29,427 +55
Oct12 120619 49.39 51.12 49.39 50.95 +1.72 4,538 14,469 -403
Dec12 120619 49.66 51.48 49.58 51.30 +1.75 42,705 125,414 +8,220
Jan13 120619 50.31 51.73 49.82 51.57 +1.75 2,059 10,349 +644
Mar13 120619 50.56 51.97 50.08 51.82 +1.74 598 18,059 -74
May13 120619 50.70 52.20 50.29 52.03 +1.74 280 11,724 +1
Jul13 120619 51.36 52.33 50.49 52.23 +1.74 202 5,819 +23
Aug13 120619 52.25 52.25 50.52 52.25 +1.73 17 990 +13
Total Volume and Open Interest 155,621 382,030 -5,772
Canola(WCE)
Jul12 120619 609.1 622.3 609.1 621.2 +13.8 4,855 32,260 -9,340
Nov12 120619 568.2 583.7 568.2 581.5 +12.6 10,416 139,010 +336
Jan13 120619 572.2 586.5 572.2 585.0 +11.9 833 23,718 -82
Mar13 120619 575.7 589.6 575.7 588.2 +11.2 858 11,055 -18
May13 120619 576.9 590.3 576.9 588.4 +10.2 39 8,567 +5
Total Volume and Open Interest 17,068 218,043 -9,095
Corn(CBOT)
Jul12 120619 602.75 617.00 600.25 612.50 +13.00 153,416 268,618 -17,799
Sep12 120619 540.50 568.00 540.50 567.50 +30.50 72,396 293,865 +8,961
Dec12 120619 538.00 564.00 536.25 563.50 +29.50 88,932 394,745 +4,392
Mar13 120619 549.50 575.25 549.00 575.00 +28.75 11,646 75,612 +2,143
May13 120619 556.00 581.50 556.00 581.50 +28.25 1,847 15,289 +214
Jul13 120619 563.75 586.75 562.00 586.75 +28.00 3,156 40,556 +799
Sep13 120619 548.75 575.00 548.75 575.00 +24.75 480 4,498 +193
Dec13 120619 538.00 560.00 537.00 560.00 +23.00 2,927 44,947 +391
Mar14 120619 558.00 569.50 548.00 569.50 +21.50 12 799 +1
May14 120619 565.00 575.00 554.50 575.00 +20.50 7 254 -2
Total Volume and Open Interest 334,905 1,143,574 -733
Wheat(CBOT)
Jul12 120619 630.00 652.00 628.25 649.50 +19.25 65,148 94,087 -11,763
Sep12 120619 648.00 671.00 646.50 669.00 +20.50 39,589 126,953 +5,171
Dec12 120619 672.25 695.25 671.00 693.50 +21.00 33,497 133,416 +5,340
Mar13 120619 690.00 714.25 689.25 712.25 +21.00 4,864 29,347 +1,042
May13 120619 699.75 720.50 698.50 718.75 +20.25 1,373 13,159 +56
Jul13 120619 703.50 722.00 703.50 721.00 +17.25 1,816 29,683 +296
Total Volume and Open Interest 146,458 436,404 +209
Wheat(KCBT)
Jul12 120619 649.00 670.75 647.50 670.00 +19.50 14,031 44,297 -758
Sep12 120619 665.25 687.00 663.50 686.50 +19.75 7,307 51,861 +543
Dec12 120619 687.50 710.00 687.00 709.50 +19.50 2,658 33,755 +453
Mar13 120619 705.00 724.25 705.00 723.50 +19.00 521 7,958 +145
May13 120619 711.50 731.75 711.50 729.75 +17.50 325 4,458 +72
Jul13 120619 717.00 735.75 717.00 734.00 +15.75 635 11,638 -99
Total Volume and Open Interest 25,484 154,413 +358
Wheat(MGE)
Jul12 120619 802.50 810.75 792.00 798.50 -4.00 1,096 4,854 -1,578
Sep12 120619 752.00 769.50 750.00 764.50 +12.25 1,923 15,372 +179
Dec12 120619 758.50 774.50 757.00 770.00 +10.75 672 10,351 -181
Mar13 120619 767.00 780.00 767.00 776.50 +10.75 77 2,473 +34
May13 120619 785.50 785.50 781.00 783.75 +11.25 37 435 +21
Total Volume and Open Interest 3,816 33,719 -1,530
Oats(CBOT)
Jul12 120619 318.00 332.00 316.00 324.50 +8.50 728 2,905 -390
Sep12 120619 300.75 310.50 299.00 306.75 +7.75 282 2,349 -54
Dec12 120619 289.00 298.00 287.00 294.25 +7.25 658 6,106 +384
Mar13 120619 295.00 296.50 289.25 296.50 +7.25 0 52 +0
Total Volume and Open Interest 1,668 11,412 -60
Rough Rice(CBOT)
Jul12 120619 14.07 14.55 14.07 14.49 +0.44 531 7,051 -207
Sep12 120619 14.32 14.80 14.31 14.75 +0.45 512 7,000 +298
Nov12 120619 14.65 15.05 14.65 15.01 +0.46 28 1,705 +18
Jan13 120619 15.30 15.30 15.15 15.26 +0.46 0 118 +0
Total Volume and Open Interest 1,071 15,987 +109
Live Cattle(CME)
Jun12 120619 116.800 117.300 116.500 116.700 -0.500 2,684 9,700 -1,207
Aug12 120619 117.785 118.300 117.300 117.500 -0.480 22,766 136,351 +277
Oct12 120619 121.680 122.385 121.350 121.500 -0.450 9,936 72,597 +583
Dec12 120619 124.900 125.650 124.500 125.100 +0.020 7,422 55,481 -509
Feb13 120619 126.580 127.550 126.550 127.050 unch 1,678 23,531 -31
Apr13 120619 128.050 129.050 128.050 128.850 +0.400 1,815 9,764 -27
Total Volume and Open Interest 46,509 310,795 -939
Feeder Cattle(CME)
Aug12 120619 155.800 155.985 153.350 153.600 -2.530 4,172 21,481 -919
Sep12 120619 156.950 157.450 154.985 155.200 -2.550 1,935 6,360 +189
Oct12 120619 158.200 158.250 156.130 156.450 -2.250 794 4,595 -53
Nov12 120619 159.130 159.130 157.235 157.500 -2.100 301 3,452 -70
Jan13 120619 158.485 158.850 156.935 156.950 -1.950 112 2,217 +4
Mar13 120619 159.150 159.450 157.535 157.900 -1.600 25 431 +6
Apr13 120619 159.500 159.500 159.500 159.500 -1.200 2 64 +0
Total Volume and Open Interest 7,344 38,620 -842
Lean Hogs(CME)
Jul12 120619 95.430 95.850 94.900 95.100 -0.350 18,074 45,120 -3,117
Aug12 120619 93.230 93.500 92.635 92.785 -0.445 17,017 74,211 +4,063
Oct12 120619 82.080 82.680 81.580 82.050 +0.100 8,370 48,184 +140
Dec12 120619 78.475 79.225 78.150 78.900 +0.470 5,801 49,333 +771
Feb13 120619 80.850 81.430 80.350 81.100 +0.350 1,253 18,977 +62
Apr13 120619 82.480 83.200 82.300 83.035 +0.535 1,380 11,844 +213
May13 120619 87.000 87.600 87.000 87.600 -0.200 11 597 +8
Jun13 120619 88.650 89.285 88.535 89.135 +0.435 319 7,375 +68
Total Volume and Open Interest 52,356 258,045 +2,238
Class III Milk(CME)
Jun12 120619 15.59 15.68 15.58 15.64 +0.04 72 4,499 -8
Jul12 120619 16.50 16.63 16.28 16.53 +0.11 348 4,285 +5
Aug12 120619 17.05 17.25 16.93 17.08 +0.02 124 3,809 +35
Sep12 120619 17.10 17.25 17.08 17.08 -0.05 25 3,127 +8
Oct12 120619 16.99 17.15 16.99 17.05 +0.02 11 2,719 +1
Total Volume and Open Interest 649 24,712 +64
Cocoa(ICE)
Jul12 120619 2180 2235 2180 2230 +56 2,390 683 -2,080
Sep12 120619 2190 2245 2182 2235 +46 10,170 73,284 +1,252
Dec12 120619 2201 2252 2200 2245 +44 3,651 34,350 +185
Mar13 120619 2225 2257 2218 2252 +41 953 31,462 -155
May13 120619 2250 2263 2250 2263 +41 561 12,304 +216
Jul13 120619 2264 2275 2264 2275 +39 125 5,767 +23
Sep13 120619 2277 2287 2277 2287 +38 53 2,180 -24
Total Volume and Open Interest 17,938 165,247 -555
Coffee "C"(ICE)
Jul12 120619 149.70 156.70 148.55 156.60 +7.05 7,455 13,310 -4,244
Sep12 120619 151.50 159.00 150.50 158.80 +7.30 10,808 76,879 +3,469
Dec12 120619 155.00 162.30 154.00 162.15 +7.40 2,184 31,160 +21
Mar13 120619 158.50 165.95 157.85 165.80 +7.25 1,273 16,049 +218
May13 120619 160.90 168.20 160.55 168.20 +7.25 272 4,173 +71
Jul13 120619 163.30 170.45 163.05 170.45 +6.95 59 3,364 -2
Total Volume and Open Interest 22,077 146,255 -466
Orange Juice(ICE)
Jul12 120619 112.80 120.50 112.45 119.75 +7.20 1,311 11,005 -959
Sep12 120619 110.90 115.30 110.00 114.75 +3.85 942 8,925 +108
Nov12 120619 112.20 116.00 111.55 115.50 +3.05 85 4,389 -1
Jan13 120619 115.25 116.55 113.40 116.55 +2.40 222 1,256 +186
Mar13 120619 115.50 118.10 114.55 118.10 +1.95 2 1,121 +1
May13 120619 119.60 119.60 119.60 119.60 +1.65 0 171 +0
Total Volume and Open Interest 2,562 26,879 -665
Sugar #11(ICE)
Jul12 120619 20.85 21.60 20.63 21.57 +0.71 76,113 153,758 -28,870
Oct12 120619 19.91 20.82 19.82 20.79 +0.80 65,621 299,010 +5,301
Mar13 120619 20.48 21.36 20.46 21.33 +0.77 29,059 137,350 +5,313
May13 120619 20.48 21.26 20.45 21.24 +0.69 6,826 41,133 -609
Jul13 120619 20.47 21.14 20.45 21.12 +0.58 5,215 64,493 +309
Oct13 120619 20.54 21.17 20.54 21.15 +0.54 1,756 28,580 +49
Mar14 120619 20.83 21.33 20.79 21.32 +0.48 554 24,218 +102
May14 120619 20.74 21.15 20.74 21.15 +0.41 127 5,484 +40
Total Volume and Open Interest 185,516 765,615 -18,413
London Cocoa(LCE)
Jul12 120619 1532 1543 1521 1539 +9 4,266 45,929 -788
Sep12 120619 1516 1527 1505 1523 +10 5,495 42,530 -365
Dec12 120619 1486 1496 1475 1493 +10 2,324 36,148 -902
Mar13 120619 1480 1481 1462 1478 +9 1,717 42,717 +377
May13 120619 1481 1481 1462 1478 +8 622 14,332 +299
Jul13 120619 1481 1487 1469 1480 +5 253 5,583 -5
Sep13 120619 1476 1494 1476 1485 +6 63 3,763 +0
Total Volume and Open Interest 14,749 196,020 -1,384
London Sugar(LCE)
Aug12 120619 594.80 612.80 594.40 611.20 +15.90 8,003 25,248 -655
Oct12 120619 550.20 573.20 550.20 572.30 +18.00 6,030 14,887 -280
Dec12 120619 541.20 558.90 539.80 557.50 +16.30 1,852 8,020 -91
Mar13 120619 545.50 565.40 545.50 564.40 +16.30 1,413 8,134 +31
May13 120619 549.50 565.40 549.20 565.40 +14.20 351 1,857 -2
Total Volume and Open Interest 17,824 60,838 -967
Cotton(ICE)
Jul12 120619 83.50 87.98 83.50 87.98 +5.00 23,806 31,089 -10,697
Oct12 120619 72.89 75.00 71.87 74.05 +2.18 108 325 +26
Dec12 120619 72.10 74.80 72.00 74.43 +2.57 18,495 134,820 +2,696
Mar13 120619 73.87 76.10 73.55 75.58 +2.12 2,934 15,531 +187
May13 120619 74.88 76.82 74.63 76.35 +1.78 869 3,959 +185
Jul13 120619 75.52 77.60 75.03 77.00 +1.71 165 4,984 +9
Total Volume and Open Interest 46,555 191,881 -7,542
Lumber(CME)
Jul12 120619 268.6 274.5 267.3 273.1 +6.6 1,200 2,003 -7
Sep12 120619 264.3 269.7 262.3 267.4 +5.9 998 4,181 +67
Nov12 120619 259.7 264.2 258.9 263.5 +5.0 115 1,056 -7
Jan13 120619 270.1 271.0 270.1 271.0 +4.5 4 234 +3
Total Volume and Open Interest 2,319 7,580 +56
Crude Oil(NYM)
Jul12 120619 83.06 84.41 82.28 84.03 +0.76 216,554 82,099 -34,846
Aug12 120619 83.44 84.75 82.60 84.35 +0.75 111,159 271,480 +13,197
Sep12 120619 83.72 85.05 82.92 84.68 +0.75 35,961 133,065 +2,940
Oct12 120619 84.00 85.36 83.24 85.00 +0.77 17,596 76,260 +5,122
Nov12 120619 84.16 85.69 83.61 85.35 +0.79 8,006 60,958 -323
Dec12 120619 84.65 86.04 83.89 85.67 +0.79 28,192 171,160 +32
Jan13 120619 84.80 86.30 84.24 85.97 +0.79 4,617 57,211 +853
Feb13 120619 84.51 86.54 84.50 86.21 +0.79 3,258 25,961 +254
Mar13 120619 86.60 86.60 86.09 86.40 +0.77 3,437 34,271 +83
Apr13 120619 86.51 86.51 86.51 86.51 +0.75 1,297 16,607 -47
May13 120619 86.78 86.78 86.60 86.60 +0.74 948 17,093 -88
Jun13 120619 85.45 87.05 85.03 86.67 +0.72 7,132 74,692 -584
Jul13 120619 86.71 86.71 86.71 86.71 +0.71 664 28,170 +78
Aug13 120619 86.68 86.68 86.68 86.68 +0.72 478 11,650 -115
Sep13 120619 86.64 86.64 86.64 86.64 +0.72 1,437 21,431 +155
Oct13 120619 86.61 86.61 86.61 86.61 +0.73 196 12,199 +28
Total Volume and Open Interest 460,330 1,470,518 -12,476
e-miNY Crude Oil(NYM)
Jun12 120521 91.350 92.600 90.825 92.575 +1.100 5,137 2,030 +73
Jul12 120619 83.000 84.375 82.300 84.025 +0.750 4,824 1,676 -354
Aug12 120619 83.425 84.750 82.600 84.350 +0.750 1,392 1,552 +217
Sep12 120619 83.850 85.000 83.500 84.675 +0.750 54 191 +15
Oct12 120619 85.000 85.200 84.650 85.000 +0.775 3 34 +0
Nov12 120619 85.500 85.500 85.000 85.350 +0.800 0 10 +0
Dec12 120619 85.675 85.675 85.650 85.675 +0.800 5 282 -4
Jan13 120619 86.000 86.350 85.975 85.975 +0.800 2 13 +0
Feb13 120619 86.200 86.200 86.200 86.200 +0.775 0 75 +0
Mar13 120619 86.400 86.400 86.400 86.400 +0.775      
Total Volume and Open Interest 6,281 4,021 -127
Heating Oil(NYM)
Jul12 120619 261.39 265.12 258.96 263.51 +1.74 43,514 69,618 -2,755
Aug12 120619 261.69 264.96 259.19 263.42 +1.44 25,183 62,518 +1,405
Sep12 120619 263.02 265.50 259.91 263.97 +1.25 17,560 43,158 -35
Oct12 120619 261.86 266.20 261.79 264.72 +1.08 7,973 24,156 +937
Nov12 120619 262.50 267.04 262.25 265.57 +0.87 4,298 16,564 -71
Dec12 120619 266.04 268.08 263.22 266.39 +0.71 10,770 42,627 -473
Jan13 120619 267.15 268.71 267.00 267.24 +0.52 3,762 15,069 +171
Feb13 120619 267.03 269.11 267.03 267.17 +0.36 1,185 4,957 +235
Mar13 120619 268.08 268.11 263.92 266.54 +0.23 1,554 11,529 +227
Apr13 120619 267.00 267.00 265.41 265.41 +0.10 2,476 15,358 +250
May13 120619 270.45 270.45 268.67 268.73 +0.06 420 7,875 +63
Jun13 120619 267.13 270.31 266.04 268.39 +0.04 955 3,856 +12
Total Volume and Open Interest 120,213 322,264 +11
Gasoline(NYMEX)
Jul12 120619 265.35 266.80 262.77 264.15 -1.94 41,860 62,292 -1,742
Aug12 120619 258.20 259.60 255.31 256.99 -1.66 35,063 82,645 +3,323
Sep12 120619 252.42 253.98 249.55 251.28 -1.52 19,879 52,985 +2,391
Oct12 120619 235.00 237.65 233.15 234.96 -1.19 9,831 29,879 -779
Nov12 120619 232.13 234.57 232.05 232.13 -0.94 3,449 14,691 -559
Dec12 120619 231.48 233.45 228.95 231.09 -0.72 3,396 28,828 +436
Jan13 120619 233.38 233.69 231.46 231.46 -0.58 653 11,155 +87
Feb13 120619 234.54 234.59 232.78 232.85 -0.48 328 4,441 +67
Mar13 120619 236.77 236.77 234.94 234.94 -0.40 650 3,578 -20
Apr13 120619 251.17 251.17 249.69 249.69 -0.29 370 5,857 +1
Total Volume and Open Interest 115,571 304,011 +3,212
e-miNY RBOB Gasoline(NYM)
Jul12 120619 264.20 264.20 264.15 264.20 -1.90 0 1 +0
Aug12 120619 257.60 258.00 257.00 257.00 -1.70      
Sep12 120619 251.30 251.30 251.28 251.30 -1.50      
Oct12 120619 235.00 237.10 234.96 235.00 -1.20      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Jul12 120619 2.654 2.671 2.506 2.545 -0.090 152,807 93,258 -17,332
Aug12 120619 2.677 2.705 2.536 2.574 -0.094 63,774 154,629 +955
Sep12 120619 2.720 2.733 2.563 2.604 -0.095 56,184 236,158 +2,711
Oct12 120619 2.793 2.810 2.648 2.686 -0.089 43,900 151,620 +4,422
Nov12 120619 3.006 3.021 2.886 2.921 -0.068 17,171 98,447 +1,557
Dec12 120619 3.279 3.290 3.181 3.212 -0.047 10,435 51,269 +954
Jan13 120619 3.430 3.430 3.328 3.362 -0.042 17,679 91,612 +344
Feb13 120619 3.398 3.430 3.344 3.380 -0.034 2,516 25,046 -32
Mar13 120619 3.372 3.412 3.328 3.356 -0.030 2,988 41,804 -87
Apr13 120619 3.331 3.370 3.301 3.326 -0.024 4,267 61,043 -135
May13 120619 3.378 3.391 3.339 3.359 -0.021 817 15,795 +64
Jun13 120619 3.415 3.435 3.380 3.399 -0.016 715 6,671 +33
Jul13 120619 3.454 3.487 3.428 3.447 -0.013 605 9,328 +22
Aug13 120619 3.462 3.503 3.450 3.465 -0.015 496 8,092 -78
Sep13 120619 3.482 3.506 3.449 3.468 -0.015 539 7,158 +139
Oct13 120619 3.506 3.542 3.485 3.505 -0.018 2,078 30,110 +186
Total Volume and Open Interest 379,259 1,188,475 -5,571
Brent Crude Oil(ICE)
Aug12 120619 95.91 96.80 94.44 95.76 -0.29 148,877 253,742 -5,192
Sep12 120619 95.95 96.87 94.54 95.89 -0.19 69,386 215,802 +3,246
Oct12 120619 96.02 96.75 94.50 95.82 -0.13 35,722 116,673 +184
Nov12 120619 96.04 96.75 94.57 95.91 -0.05 16,539 56,173 -801
Dec12 120619 96.10 96.80 94.60 95.96 +0.02 49,594 130,386 -3,478
Jan13 120619 96.02 96.72 94.63 95.97 +0.08 7,106 29,175 +369
Feb13 120619 95.95 96.55 94.81 95.96 +0.14 4,865 19,825 +758
Mar13 120619 95.59 96.62 94.59 95.94 +0.21 5,167 28,231 +812
Apr13 120619 95.18 96.55 94.73 95.90 +0.27 3,018 11,707 -181
May13 120619 95.85 95.85 95.85 95.85 +0.32 2,566 11,699 +199
Jun13 120619 95.15 96.41 94.46 95.79 +0.37 14,492 51,764 +405
Jul13 120619 96.13 96.34 95.73 95.73 +0.43 1,565 8,897 +183
Aug13 120619 95.63 95.63 95.63 95.63 +0.49 394 9,590 +97
Sep13 120619 95.49 95.49 95.49 95.49 +0.54 572 10,314 +130
Total Volume and Open Interest 390,583 1,190,864 -1,080
Gas Oil(ICE)
Jul12 120619 843.50 849.75 834.00 845.00 +3.50 43,862 128,295 -984
Aug12 120619 841.00 845.50 829.50 841.00 +3.75 40,393 83,792 -39
Sep12 120619 835.50 843.25 827.50 839.00 +4.00 19,294 71,128 +718
Oct12 120619 832.50 842.00 826.75 838.25 +4.00 8,930 35,520 -246
Nov12 120619 832.25 841.50 826.75 838.00 +4.00 4,917 24,678 -190
Dec12 120619 832.75 841.50 826.25 837.50 +4.00 19,174 67,683 +244
Jan13 120619 830.75 841.75 827.00 838.25 +4.25 3,068 21,246 -181
Feb13 120619 831.25 841.00 830.75 838.50 +4.25 1,605 13,261 -19
Mar13 120619 830.25 841.00 826.75 837.75 +4.25 892 14,422 +113
Apr13 120619 830.00 837.25 829.25 836.75 +4.25 756 9,991 +57
Total Volume and Open Interest 150,674 564,629 +1,266
Ethanol(CBOT)
Jun12 120605 2.004 2.004 2.003 2.003 -0.007 73 55 -84
Jul12 120619 2.113 2.125 2.098 2.112 +0.035 287 965 -104
Aug12 120619 2.118 2.130 2.103 2.115 +0.038 473 1,949 -127
Sep12 120619 2.065 2.103 2.063 2.090 +0.066 124 1,532 +41
Oct12 120619 2.024 2.062 2.017 2.048 +0.069 81 1,559 -13
Nov12 120619 2.000 2.040 1.995 2.032 +0.074 116 1,618 +19
Dec12 120619 2.005 2.036 2.003 2.027 +0.075 78 1,506 +31
Jan13 120619 2.003 2.043 2.002 2.036 +0.078 77 707 +26
Total Volume and Open Interest 1,344 11,064 -71
WTI Crude Oil(ICE)
Jul12 120619 83.19 84.40 81.97 84.03 +0.76 24,051 26,806 -5,601
Aug12 120619 83.43 84.75 82.25 84.35 +0.75 36,614 68,836 -2,183
Sep12 120619 83.75 85.03 82.60 84.68 +0.75 12,663 33,805 -1,788
Oct12 120619 83.75 85.24 82.90 85.00 +0.77 5,040 14,836 -333
Nov12 120619 84.40 85.51 84.03 85.35 +0.79 2,879 11,763 -103
Dec12 120619 84.46 85.96 83.88 85.67 +0.79 9,659 84,418 -45
Jan13 120619 85.87 86.15 85.87 85.97 +0.79 1,939 15,417 +111
Feb13 120619 86.10 86.33 86.10 86.21 +0.79 1,667 8,140 -39
Mar13 120619 86.30 86.51 86.30 86.40 +0.77 998 6,294 -326
Apr13 120619 86.51 86.51 86.51 86.51 +0.75 244 2,587 -4
May13 120619 86.60 86.60 86.60 86.60 +0.74 151 2,132 -17
Jun13 120619 85.16 86.76 85.16 86.67 +0.72 942 23,184 +137
Jul13 120619 86.71 86.71 86.71 86.71 +0.71 9 1,725 +2
Aug13 120619 86.68 86.68 86.68 86.68 +0.72 6 2,527 +3
Sep13 120619 86.64 86.64 86.64 86.64 +0.72 986 5,896 -34
Oct13 120619 86.61 86.61 86.61 86.61 +0.73 1 1,119 +1
Total Volume and Open Interest 101,361 430,747 -10,075
US Dollar Index(ICE)
Sep12 120619 82.110 82.280 81.390 81.585 -0.630 28,352 70,640 +3,579
Dec12 120619 82.280 82.280 81.745 81.965 -0.580 0 503 +0
Mar13 120619 82.285 82.285 82.245 82.285 -0.660      
Total Volume and Open Interest 41,335 90,341 +1,760
Australian Dollar(CME)
Jun12 120618 101.27 101.35 100.61 100.84 -0.01 143,048 87,753 -14,163
Sep12 120619 100.38 101.19 100.23 101.11 +0.71 113,148 137,282 +4,355
Dec12 120619 99.66 100.54 99.66 100.39 +0.67 2 109 +0
Total Volume and Open Interest 135,892 220,015 -780
British Pound(CME)
Jun12 120618 157.34 157.34 156.39 156.67 -0.15 124,765 75,254 -26,600
Sep12 120619 156.62 157.54 156.10 157.28 +0.65 123,288 116,048 +7,170
Dec12 120619 156.28 157.43 156.28 157.24 +0.64 4 101 +1
Total Volume and Open Interest 157,798 180,387 -3,851
Canadian Dollar(CME)
Jun12 120619 97.82 98.33 97.56 98.32 +0.76 22,666 36,640 -7,875
Sep12 120619 97.50 98.18 97.41 98.05 +0.64 69,035 90,239 +257
Dec12 120619 97.50 97.98 97.27 97.88 +0.61 30 6,177 +4
Mar13 120619 97.54 97.75 97.13 97.70 +0.57 37 1,393 +33
Total Volume and Open Interest 91,836 134,790 -7,550
Japanese Yen(CME)
Jun12 120618 126.71 127.08 126.12 126.78 -0.30 70,696 80,258 -14,223
Sep12 120619 126.57 126.99 126.54 126.67 +0.13 89,263 125,371 +12,195
Dec12 120619 126.97 126.98 126.72 126.85 +0.13 39 354 +36
Total Volume and Open Interest 118,320 202,950 +9,172
Swiss Franc(CME)
Jun12 120618 106.09 106.10 104.81 104.88 -0.36 47,720 43,534 -2,224
Sep12 120619 104.92 106.25 104.90 105.91 +0.92 48,050 59,529 +4,803
Dec12 120619 106.17 106.21 105.27 106.21 +0.94 4 7 +1
Total Volume and Open Interest 58,525 103,498 +5,229
EuroFX(CME)
Jun12 120618 127.40 127.48 125.81 125.97 -0.40 297,009 149,473 -61,048
Sep12 120619 125.87 127.41 125.78 126.99 +1.08 214,311 318,769 +7,826
Dec12 120619 126.06 127.50 126.02 127.12 +1.07 71 1,065 +30
Total Volume and Open Interest 278,191 443,097 -18,900
Mexican Peso(CME)
Jun12 120618 723.0 723.5 716.2 718.5 -0.2 42,758 80,495 -13,049
Jul12 120619 726.5 726.5 719.0 726.5 +7.5      
Total Volume and Open Interest 31,074 185,309 -1,530
Brazilian Real(CME)
Jul12 120619 486.05 492.15 486.05 490.70 +8.10 538 2,687 +301
Aug12 120619 486.35 489.60 486.35 488.40 +7.70 30 508 +30
Sep12 120619 481.40 486.05 481.40 486.05 +7.30 3 4,725 -1
Oct12 120619 484.10 484.10 476.80 484.10 +7.30      
Total Volume and Open Interest 571 21,483 +330
30-Year T-Bonds(CBOT)
Jun12 120619 150~150 150~180 149~080 149~180 -0~210 7,481 13,786 -3,872
Sep12 120619 149~290 150~090 148~200 149~000 -0~220 298,867 646,203 +593
Dec12 120619 151~070 151~070 149~220 149~310 -0~230 33 2,449 +10
Total Volume and Open Interest 306,381 662,438 -3,269
10-Year T-Notes(CBOT)
Jun12 120619 134~195 134~210 134~060 134~110 -0~060 5,778 24,241 -1,518
Sep12 120619 133~255 133~310 133~095 133~155 -0~080 894,215 1,801,274 +8,280
Dec12 120619 132~155 132~205 132~045 132~125 -0~080 40 24 +20
Total Volume and Open Interest 900,033 1,825,539 +6,782
5-Year T-Notes(CBOT)
Jun12 120619 124~046 124~046 124~016 124~025 -0~012 10,829 49,081 -4,751
Sep12 120619 124~016 124~026 123~118 124~003 -0~011 394,163 1,078,118 +13,545
Dec12 120619 123~049 123~060 123~049 123~049 -0~011 0 8 +0
Total Volume and Open Interest 404,992 1,127,207 +8,794
2 Year T-Notes(CBOT)
Jun12 120619 110~024 110~026 110~024 110~024 unch 3,065 84,952 -575
Sep12 120619 110~020 110~022 110~018 110~019 unch 102,687 855,903 -2,557
Dec12 120619 110~013 110~013 110~013 110~013 unch 2 2 +2
Total Volume and Open Interest 105,754 940,857 -3,130
Eurodollars(CME)
Sep12 120619 99.515 99.535 99.515 99.525 +0.010 314,070 930,503 +13,587
Dec12 120619 99.485 99.510 99.480 99.500 +0.010 233,179 933,386 +463
Mar13 120619 99.465 99.490 99.460 99.480 +0.005 211,163 696,768 +6,884
Jun13 120619 99.450 99.475 99.445 99.465 +0.005 241,531 683,408 -27,784
Sep13 120619 99.445 99.460 99.435 99.450 unch 236,871 645,313 +19,155
Dec13 120619 99.415 99.430 99.410 99.420 -0.005 149,793 652,647 +9,473
Mar14 120619 99.395 99.405 99.380 99.390 -0.010 133,995 617,598 -6,350
Jun14 120619 99.350 99.360 99.330 99.340 -0.015 117,514 519,047 +7,104
Sep14 120619 99.295 99.300 99.265 99.280 -0.010 66,226 334,960 +672
Dec14 120619 99.210 99.210 99.170 99.185 -0.010 71,924 304,093 -5,390
Mar15 120619 99.115 99.120 99.075 99.095 -0.010 52,166 307,225 -1,478
Jun15 120619 0.691 0.701 0.646 0.671 -0.010 82,407 259,240 +2,175
Sep15 120619 0.561 0.566 0.511 0.536 -0.010 52,767 183,946 +3,078
Dec15 120619 0.416 0.421 0.361 0.386 -0.015 31,805 137,524 +139
Mar16 120619 0.276 0.296 0.231 0.256 -0.015 24,368 82,760 -3,349
Jun16 120619 0.136 0.156 0.086 0.116 -0.015 17,918 96,720 -1,040
Sep16 120619 0.006 0.011 6.500 6.530 -0.015 13,224 76,480 +395
Dec16 120619 6.410 6.420 6.345 6.380 -0.015 10,352 71,523 -399
Total Volume and Open Interest 2,290,173 8,595,181 +9,689
30 Day Federal Funds(CBOT)
Jun12 120619 99.835 99.838 99.835 99.835 -0.003 1,098 40,704 +7
Jul12 120619 99.835 99.840 99.830 99.835 unch 6,149 59,382 +2,265
Aug12 120619 99.840 99.840 99.830 99.835 unch 10,862 52,570 +5,024
Sep12 120619 99.835 99.840 99.830 99.835 unch 5,630 45,323 +915
Oct12 120619 99.835 99.840 99.830 99.835 unch 1,888 50,757 +104
Nov12 120619 99.835 99.840 99.830 99.835 unch 1,783 32,463 -222
Total Volume and Open Interest 41,162 521,411 +9,582
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Sep12 120619 99.670 99.670 99.670 99.670 unch      
Dec12 120619 99.668 99.668 99.668 99.668 unch      
Mar13 120619 99.668 99.668 99.668 99.668 unch      
Jun13 120619 99.665 99.665 99.665 99.665 unch      
Sep13 120619 99.665 99.665 99.665 99.665 unch      
Dec13 120619 99.670 99.670 99.670 99.670 unch      
Mar14 120619 99.670 99.670 99.670 99.670 unch      
Jun14 120619 99.530 99.530 99.530 99.530 unch      
Sep14 120619 99.390 99.390 99.390 99.390 unch      
Dec14 120619 99.250 99.250 99.250 99.250 unch      
Total Volume and Open Interest 200 568 -129
3-Mth Euro-Yen(SGX)
Sep12 120619 99.67 99.67 99.67 99.67 unch 300 1,529 +300
Dec12 120619 99.67 99.67 99.67 99.67 unch 0 519 +0
Mar13 120619 99.67 99.67 99.67 99.67 unch 0 181 +0
Jun13 120619 99.67 99.67 99.67 99.67 unch 4 202 -4
Sep13 120619 99.67 99.67 99.67 99.67 unch 0 305 +0
Dec13 120619 99.67 99.67 99.67 99.67 unch 0 384 +0
Mar14 120619 99.67 99.67 99.67 99.67 unch 0 344 +0
Jun14 120619 99.53 99.53 99.53 99.53 unch      
Total Volume and Open Interest 604 6,276 +428
Japanese Gov't Bonds(SGX)
Sep12 120619 143.71 143.94 143.69 143.85 +0.13 2,179 17,835 +44
Dec12 120619 143.00 143.00 143.00 143.00 +0.41 0 6 +0
Mar13 120619 140.91 140.91 140.91 140.91 +0.41      
Total Volume and Open Interest 2,179 17,841 +44
Euro-Bund(EUREX)
Sep12 120619 142.64 142.95 141.19 141.36 -1.28 721,116 866,853 -4,775
Dec12 120619 139.76 139.76 139.56 139.56 -1.33 3 50 +2
Mar13 120619 139.56 139.56 139.56 139.56 -1.33      
Total Volume and Open Interest 721,119 866,903 -4,773
Euro-Bobl(EUREX)
Sep12 120619 126.67 126.76 125.94 126.01 -0.66 410,948 573,676 -8,960
Dec12 120619 124.53 124.53 124.41 124.41 -0.65 129 6 +0
Mar13 120619 124.41 124.41 124.41 124.41 -0.65      
Total Volume and Open Interest 411,077 573,682 -8,960
3-Mth Euribor(EUREX)
Jun12 120618 99.340 99.340 99.340 99.340 unch 1 1,525 +0
Sep12 120619 99.495 99.495 99.475 99.475 -0.015 301 2,200 -100
Dec12 120619 99.480 99.480 99.465 99.465 -0.030 739 1,314 +309
Total Volume and Open Interest 1,793 7,773 +477
Long Gilt(LIFFE)
Jun12 120619 120~21 121~06 120~04 120~04 -0~18 504 11,196 +191
Sep12 120619 119~18 120~05 119~02 119~02 -0~17 128,475 325,282 +2,725
Total Volume and Open Interest 128,979 336,478 +2,916
3-Mth Short Sterling(LIFFE)
Jun12 120619 99.11 99.12 99.08 99.09 -0.02 58,396 241,885 +5,859
Sep12 120619 99.30 99.34 99.26 99.27 -0.04 109,690 349,871 +34,173
Dec12 120619 99.34 99.38 99.29 99.30 -0.04 74,525 315,078 +2,302
Mar13 120619 99.36 99.41 99.32 99.33 -0.04 88,658 279,534 -4,770
Jun13 120619 99.38 99.42 99.33 99.34 -0.04 79,619 315,517 +2,627
Sep13 120619 99.37 99.42 99.32 99.34 -0.04 55,117 308,408 -18,453
Total Volume and Open Interest 602,827 2,674,870 +27,218
3-Mth Euribor(LIFFE)
Sep12 120619 99.485 99.505 99.465 99.475 -0.015 187,468 522,410 +21,199
Dec12 120619 99.490 99.500 99.455 99.465 -0.030 124,359 497,064 +11,677
Mar13 120619 99.495 99.505 99.440 99.450 -0.045 104,079 412,135 +10,848
Total Volume and Open Interest 945,249 3,546,947 +63,855
3-Mth Aus T-Bills(SFE)
Sep12 120619 96.88 96.94 96.87 96.91 +0.04 27,269 189,180 +387
Dec12 120619 97.09 97.16 97.09 97.15 +0.06 15,017 172,714 -4,366
Mar13 120619 97.10 97.18 97.09 97.15 +0.06 9,597 109,770 +283
Jun13 120619 97.04 97.08 97.02 97.07 +0.08 4,126 79,584 +1,383
Sep13 120619 96.92 96.97 96.91 96.97 +0.10 2,213 55,389 -774
Dec13 120619 96.79 96.86 96.79 96.86 +0.10 1,015 37,764 -202
Mar14 120619 96.71 96.78 96.71 96.78 +0.11 910 28,143 -407
Jun14 120619 96.63 96.69 96.63 96.69 +0.11 963 9,388 +182
Sep14 120619 96.61 96.62 96.59 96.62 +0.13 179 1,196 -122
Dec14 120619 96.50 96.52 96.50 96.52 +0.11 10 415 +0
Total Volume and Open Interest 61,299 683,582 -3,636
10-Year Aus T-Bonds(SFE)
Sep12 120619 96.94 97.06 96.94 97.03 +0.10 45,877 363,541 -3,891
Dec12 120619 97.03 97.03 97.03 97.03 +0.10      
Total Volume and Open Interest 45,877 363,541  
3-Year Aus T-Bonds(SFE)
Sep12 120619 97.61 97.72 97.60 97.71 +0.10 107,736 371,465 -2,351
Dec12 120619 97.71 97.71 97.71 97.71 +0.10      
Total Volume and Open Interest 107,736 371,465  
Gold(CMX)
Jun12 120619 1629.8 1630.7 1622.0 1622.2 -3.5 1,015 1,370 +491
Aug12 120619 1627.3 1634.3 1618.1 1623.2 -3.8 130,137 228,371 +2,065
Oct12 120619 1629.8 1636.3 1620.9 1625.4 -3.8 2,113 18,305 -29
Dec12 120619 1633.5 1637.6 1623.0 1627.5 -3.9 1,946 73,229 +131
Feb13 120619 1639.0 1639.0 1627.5 1629.6 -3.9 319 20,757 +93
Apr13 120619 1635.0 1635.1 1631.6 1631.6 -3.9 43 13,361 +19
Jun13 120619 1633.6 1633.6 1633.6 1633.6 -4.0 311 16,200 +84
Aug13 120619 1635.8 1635.8 1635.8 1635.8 -4.1 1 1,411 +0
Oct13 120619 1638.2 1638.2 1638.2 1638.2 -4.2 1 449 +1
Dec13 120619 1640.6 1640.6 1640.6 1640.6 -4.3 64 9,043 +9
Feb14 120619 1643.2 1643.2 1643.2 1643.2 -4.3 0 6 +0
Apr14 120619 1645.9 1645.9 1645.9 1645.9 -4.3 0 1 +0
Total Volume and Open Interest 137,775 420,808 +1,534
Silver(CMX)
Jul12 120619 2867.5 2890.0 2827.0 2836.8 -30.3 30,645 40,123 -441
Sep12 120619 2873.5 2894.0 2835.0 2843.3 -30.4 5,732 29,105 +749
Dec12 120619 2884.5 2902.5 2850.0 2850.8 -30.4 2,685 21,873 +72
Mar13 120619 2854.5 2856.5 2853.5 2854.6 -30.3 164 4,086 +37
May13 120619 2856.2 2856.2 2856.2 2856.2 -30.2 58 2,466 +19
Jul13 120619 2857.1 2857.1 2857.1 2857.1 -30.2 59 3,460 -1
Sep13 120619 2857.3 2857.3 2857.3 2857.3 -30.2 10 1,836 +0
Total Volume and Open Interest 39,729 121,667 +505
Platinum(NYMEX)
Jul12 120619 1482.6 1492.6 1478.0 1480.5 -3.6 7,420 31,945 -1,455
Oct12 120619 1487.0 1496.0 1482.6 1485.2 -3.5 1,975 19,052 +959
Jan13 120619 1494.0 1498.8 1488.5 1488.5 -3.4 155 893 +117
Apr13 120619 1492.0 1492.0 1491.9 1492.0 -3.4 1 23 +0
Total Volume and Open Interest 9,553 51,914 -379
Palladium(NYMEX)
Jun12 120619 628.25 628.25 628.25 628.25 -3.60 7 41 -14
Sep12 120619 633.00 635.90 625.40 629.40 -3.75 2,169 20,620 -258
Dec12 120619 627.90 632.25 627.90 630.50 -3.70 40 427 +37
Total Volume and Open Interest 2,216 21,097 -235
Copper(CMX)
Jul12 120619 339.20 343.95 337.30 343.35 +3.80 52,795 50,684 -2,695
Sep12 120619 339.95 344.70 338.05 344.10 +3.85 13,521 56,385 +1,180
Dec12 120619 341.45 345.75 339.45 345.20 +3.80 1,952 26,091 +215
Mar13 120619 345.85 346.55 345.65 346.00 +3.80 464 6,374 -203
May13 120619 346.55 346.55 346.55 346.55 +3.80 18 1,231 +2
Total Volume and Open Interest 69,317 150,222 -1,669
DJIA Index(CBOT)
Sep12 120619 12698 12830 12677 12762 +76 508 9,143 +218
Dec12 120619 12693 12693 12616 12693 +77 0 1 +0
Mar13 120619 12626 12626 12549 12626 +77      
Jun13 120619 12551 12551 12474 12551 +77      
Total Volume and Open Interest 508 9,144 -16,850
E-mini DJIA Index(CBOT)
Jun12 120615 12674 12733 12661 12729 +53 26,919 56,527 -6,750
Sep12 120619 12685 12829 12657 12762 +76 102,545 75,119 -427
Dec12 120619 12661 12725 12660 12693 +77 5 23 +1
Mar13 120619 12626 12626 12626 12626 +77      
Total Volume and Open Interest 102,550 75,142 -51,186
S & P 500(CME)
Sep12 120619 1340.40 1356.80 1336.70 1350.60 +9.70 8,299 209,882 -1,082
Dec12 120619 1345.30 1349.30 1344.00 1344.00 +9.70 55 11,318 +30
Mar13 120619 1337.40 1342.70 1337.40 1337.40 +9.70 0 150 +0
Jun13 120619 1331.00 1336.30 1331.00 1331.00 +9.70 0 14 +0
Total Volume and Open Interest 8,354 221,364 -107,480
S & P 500 E-Mini(Globex)
Sep12 120619 1340.75 1357.00 1336.50 1350.50 +9.50 1,817,397 2,557,420 +2,340
Dec12 120619 1335.00 1350.25 1330.75 1344.00 +9.75 1,909 11,992 +1,733
Total Volume and Open Interest 1,819,363 2,569,510 -860,958
NASDAQ 100(CME)
Sep12 120619 2590.80 2626.00 2586.30 2612.50 +25.00 430 3,663 -137
Dec12 120619 2606.30 2610.00 2581.50 2606.30 +24.80 0 3 +0
Mar13 120619 2600.80 2600.80 2576.00 2600.80 +24.80      
Total Volume and Open Interest 430 3,666 -23,083
NASDAQ 100 E-Mini(Globex)
Sep12 120619 2589.30 2626.00 2585.00 2612.50 +25.00 223,665 325,992 +8,208
Dec12 120619 2583.00 2606.30 2582.30 2606.30 +24.80 3 37 +2
Total Volume and Open Interest 223,668 326,030 -160,180
S & P Midcap 400(CME)
Sep12 120619 930.00 937.00 928.00 933.20 +7.50 3 330 +1
Dec12 120619 931.20 931.20 923.70 931.20 +7.50      
Mar13 120619 929.20 929.20 921.70 929.20 +7.50      
Total Volume and Open Interest 3 330 -3,107
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Sep12 120619 8720 8745 8640 8710 +20 4,726 28,641 -314
Dec12 120619 8670 8670 8670 8670 +20 4 3 +1
Total Volume and Open Interest 4,730 28,644 -313
Nikkei 225(SGX)
Sep12 120619 8705 8715 8620 8645 -85 90,044 163,020 -4,466
Dec12 120619 8600 8600 8585 8585 -85 30 6,454 +30
Mar13 120619 8570 8570 8570 8570 -85 0 48 +0
Total Volume and Open Interest 90,468 182,647 -4,417
CAC 40(EURONEXT)
Jul12 120619 3070.5 3125.0 3048.5 3113.0 +48.0 156,732 310,632 +8,777
Aug12 120619 3079.5 3114.5 3051.5 3113.0 +48.0 78 63 +39
Sep12 120619 3061.5 3117.0 3048.5 3109.0 +48.0 3,267 18,441 +107
Total Volume and Open Interest 160,077 329,255 -134,186
Hang Seng Index(HKFE)
Jun12 120619 19489 19494 19335 19364 -95 80,889 106,092 -2,539
Jul12 120619 19434 19501 19345 19372 -92 1,679 6,142 +260
Total Volume and Open Interest 82,950 116,150 -2,176
DAX(EUREX)
Jun12 120615 6162.0 6243.5 6152.0 6243.5 +106.5 243,056 106,658 -29,082
Sep12 120619 6247.0 6384.5 6236.0 6364.5 +116.5 188,910 149,733 +3,484
Dec12 120619 6250.0 6388.0 6242.5 6368.5 +117.0 4,668 5,307 +47
Total Volume and Open Interest 224,172 155,040 -47,958
FT-SE 100(EURONEXT)
Sep12 120619 5454.50 5559.00 5448.00 5547.00 +99.00 124,819 591,554 +8,803
Dec12 120619 5519.00 5519.00 5519.00 5519.00 +98.00 0 446 +25
Mar13 120619 5481.50 5481.50 5481.50 5481.50 +99.00 0 31 +0
Total Volume and Open Interest 124,819 592,031 -66,136
SPI 200(SFE)
Jun12 120619 4135.0 4138.0 4091.0 4128.0 -7.0 74,016 215,049 -2,241
Sep12 120619 4096.0 4100.0 4053.0 4091.0 -5.0 46,563 55,881 +28,018
Dec12 120619 4084.0 4084.0 4084.0 4084.0 -9.0 72 3,788 +40
Total Volume and Open Interest 120,943 277,806 +25,970
GSCI(CME)
Jul12 120619 586.00 587.00 580.95 586.00 +5.00 78 8,120 +19
Aug12 120619 586.00 587.00 580.95 586.00 +5.00      
Sep12 120619 586.00 587.00 580.95 586.00 +5.00      
Total Volume and Open Interest 78 8,120 -1,298
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