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 Wed June 20, 2012
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul12 120620 1434.00 1448.00 1426.25 1446.50 +12.75 88,328 137,145 -17,662
Aug12 120620 1420.25 1437.00 1415.00 1437.00 +15.75 26,488 66,080 +4,555
Sep12 120620 1399.00 1410.25 1389.00 1410.25 +12.25 7,647 25,331 +589
Nov12 120620 1383.00 1395.75 1370.50 1395.50 +11.00 86,437 312,918 +7,249
Jan13 120620 1382.00 1393.25 1370.25 1393.25 +11.00 8,650 60,928 +797
Mar13 120620 1341.00 1356.00 1334.75 1354.00 +9.75 7,414 70,405 +1,570
May13 120620 1318.75 1335.00 1316.75 1333.50 +11.25 6,933 45,359 +1,402
Jul13 120620 1317.50 1332.50 1315.00 1332.50 +11.75 6,048 33,642 +500
Aug13 120620 1321.75 1321.75 1310.25 1321.75 +11.50 0 188 +0
Sep13 120620 1279.00 1282.50 1271.00 1282.50 +11.50 0 328 +0
Nov13 120620 1231.50 1246.00 1227.00 1246.00 +11.50 1,284 18,386 +42
Jan14 120620 1253.00 1253.00 1241.50 1253.00 +11.50 5 175 +5
Mar14 120620 1249.25 1249.25 1237.75 1249.25 +11.50 0 3 +0
May14 120620 1249.25 1249.25 1237.75 1249.25 +11.50 0 1 +0
Total Volume and Open Interest 239,234 771,476 -953
Soybean Meal(CBOT)
Jul12 120620 428.20 431.50 421.90 427.40 -0.50 45,840 60,730 -10,635
Aug12 120620 421.80 425.30 417.50 424.10 +1.40 17,305 31,745 +1,917
Sep12 120620 415.00 418.60 410.70 418.60 +3.50 6,252 19,984 +1,278
Oct12 120620 411.10 414.20 405.00 414.10 +2.00 2,510 15,910 +555
Dec12 120620 409.00 412.00 401.50 411.70 +2.10 32,144 83,704 +8,324
Jan13 120620 401.50 404.40 398.50 403.70 +1.10 2,005 7,257 +370
Mar13 120620 383.00 385.20 377.90 384.30 -0.30 1,763 9,729 +218
May13 120620 371.90 374.80 369.00 374.30 +0.70 921 7,227 +176
Jul13 120620 369.60 373.30 367.50 372.50 +1.10 2,318 7,396 +1,028
Aug13 120620 365.00 369.30 365.00 369.30 +1.10 0 365 +0
Total Volume and Open Interest 111,158 250,125 +3,221
Soybean Oil(CBOT)
Jul12 120620 50.25 51.08 50.10 50.81 +0.37 65,398 97,703 -8,853
Aug12 120620 50.50 51.27 50.29 51.00 +0.37 25,182 55,707 +2,375
Sep12 120620 50.65 51.48 50.53 51.19 +0.37 11,554 29,441 +14
Oct12 120620 50.83 51.55 50.75 51.33 +0.38 4,240 14,740 +271
Dec12 120620 51.15 51.97 50.96 51.67 +0.37 41,731 128,198 +2,784
Jan13 120620 51.38 52.06 51.38 51.95 +0.38 2,007 10,522 +173
Mar13 120620 51.82 52.49 51.62 52.23 +0.41 1,260 18,225 +166
May13 120620 51.86 52.64 51.86 52.45 +0.42 754 11,574 -150
Jul13 120620 52.06 52.84 52.06 52.64 +0.41 658 5,917 +98
Aug13 120620 52.67 52.67 52.25 52.67 +0.42 19 989 -1
Total Volume and Open Interest 152,891 378,861 -3,169
Canola(WCE)
Jul12 120620 621.4 626.3 615.7 624.9 +3.7 6,472 27,818 -4,442
Nov12 120620 580.5 584.9 576.1 583.7 +2.2 10,771 142,827 +3,817
Jan13 120620 583.9 588.1 580.6 587.0 +2.0 804 23,824 +106
Mar13 120620 587.8 591.1 582.4 589.8 +1.6 676 11,300 +245
May13 120620 588.0 591.4 582.6 590.0 +1.6 304 8,682 +115
Total Volume and Open Interest 19,105 217,884 -159
Corn(CBOT)
Jul12 120620 610.50 616.75 605.00 611.75 -0.75 136,335 246,760 -21,858
Sep12 120620 563.00 569.75 552.50 568.75 +1.25 69,927 296,929 +3,064
Dec12 120620 560.00 567.50 548.75 566.50 +3.00 146,846 396,532 +1,787
Mar13 120620 570.00 578.25 560.25 577.75 +2.75 18,953 77,089 +1,477
May13 120620 576.75 588.50 568.25 583.75 +2.25 2,809 15,216 -73
Jul13 120620 582.00 590.00 572.50 589.50 +2.75 6,077 41,253 +697
Sep13 120620 569.00 575.75 561.00 575.75 +0.75 594 4,636 +138
Dec13 120620 555.00 558.00 547.00 556.50 -3.50 3,215 45,338 +391
Mar14 120620 560.50 569.50 560.50 566.00 -3.50 2 799 +0
May14 120620 571.50 575.00 571.50 571.50 -3.50 13 267 +13
Total Volume and Open Interest 384,895 1,129,240 -14,334
Wheat(CBOT)
Jul12 120620 648.75 665.25 639.25 664.00 +14.50 54,147 87,248 -6,839
Sep12 120620 668.00 683.75 658.50 683.00 +14.00 33,088 130,834 +3,881
Dec12 120620 692.00 706.50 683.50 706.00 +12.50 27,159 132,589 -827
Mar13 120620 712.00 725.00 702.75 724.25 +12.00 4,844 30,436 +1,089
May13 120620 717.75 731.25 709.75 730.50 +11.75 1,780 12,812 -347
Jul13 120620 719.50 733.50 710.00 732.75 +11.75 2,636 29,024 -659
Total Volume and Open Interest 123,881 432,846 -3,558
Wheat(KCBT)
Jul12 120620 668.00 687.75 659.75 686.50 +16.50 15,250 40,897 -3,400
Sep12 120620 683.25 703.00 676.00 702.00 +15.50 10,652 55,331 +3,470
Dec12 120620 707.00 725.00 699.25 723.75 +14.25 5,610 35,265 +1,510
Mar13 120620 720.00 738.50 714.00 737.75 +14.25 1,021 8,135 +177
May13 120620 722.00 745.25 722.00 744.75 +15.00 784 4,497 +39
Jul13 120620 731.00 749.75 726.50 749.00 +15.00 929 11,374 -264
Total Volume and Open Interest 34,246 155,939 +1,526
Wheat(MGE)
Jul12 120620 799.00 852.75 795.50 844.25 +45.75 1,028 4,411 -443
Sep12 120620 764.50 785.00 756.50 783.75 +19.25 1,639 16,020 +648
Dec12 120620 771.75 790.00 762.50 788.25 +18.25 672 10,354 +3
Mar13 120620 774.75 795.50 770.00 793.50 +17.00 44 2,477 +4
May13 120620 801.50 801.50 801.50 801.50 +17.75 2 435 +0
Total Volume and Open Interest 3,390 33,933 +214
Oats(CBOT)
Jul12 120620 322.00 331.50 320.25 325.00 +0.50 541 2,598 -307
Sep12 120620 305.00 310.25 302.25 302.75 -4.00 174 2,424 +75
Dec12 120620 294.75 298.00 291.75 295.50 +1.25 488 6,443 +337
Mar13 120620 300.25 300.25 296.50 300.25 +3.75 0 52 +0
Total Volume and Open Interest 1,203 11,517 +105
Rough Rice(CBOT)
Jul12 120620 14.51 14.70 14.40 14.49 unch 673 6,885 -166
Sep12 120620 14.79 14.97 14.65 14.74 -0.01 589 7,249 +249
Nov12 120620 14.94 15.10 14.94 15.01 -0.01 117 1,764 +59
Jan13 120620 15.27 15.34 15.26 15.27 +0.01 1 118 +0
Total Volume and Open Interest 1,380 16,129 +142
Live Cattle(CME)
Jun12 120620 117.035 117.300 116.300 116.600 -0.100 1,503 9,062 -638
Aug12 120620 117.680 118.230 116.850 117.100 -0.400 21,848 139,656 +3,305
Oct12 120620 121.580 122.230 121.200 121.330 -0.170 10,810 72,779 +182
Dec12 120620 125.050 125.600 124.680 125.000 -0.100 6,678 54,762 -719
Feb13 120620 127.035 127.450 126.680 126.950 -0.100 2,193 23,625 +94
Apr13 120620 128.500 129.000 128.250 128.800 -0.050 1,130 9,917 +153
Total Volume and Open Interest 44,324 313,186 +2,391
Feeder Cattle(CME)
Aug12 120620 153.750 154.600 152.650 152.750 -0.850 3,628 21,084 -397
Sep12 120620 155.285 156.100 154.600 154.785 -0.415 863 6,349 -11
Oct12 120620 156.650 157.250 155.850 156.150 -0.300 531 4,646 +51
Nov12 120620 157.630 158.250 156.900 157.150 -0.350 277 3,460 +8
Jan13 120620 157.235 157.600 156.600 156.800 -0.150 58 2,226 +9
Mar13 120620 157.535 158.000 157.400 157.900 unch 26 445 +14
Apr13 120620 158.630 159.485 158.250 159.250 -0.250 0 64 +0
Total Volume and Open Interest 5,383 38,294 -326
Lean Hogs(CME)
Jul12 120620 95.150 95.600 94.550 94.750 -0.350 19,885 39,077 -6,043
Aug12 120620 92.800 93.285 91.800 92.150 -0.635 18,513 73,703 -508
Oct12 120620 82.050 82.535 81.500 81.550 -0.500 10,863 47,735 -449
Dec12 120620 79.050 79.500 78.635 78.900 unch 3,899 49,449 +116
Feb13 120620 81.150 81.725 80.950 81.100 unch 893 19,136 +159
Apr13 120620 83.100 83.450 82.680 83.450 +0.415 846 11,986 +142
May13 120620 87.580 87.600 87.400 87.600 unch 11 605 +8
Jun13 120620 89.100 89.400 88.700 88.900 -0.235 421 7,321 -54
Total Volume and Open Interest 55,402 251,464 -6,581
Class III Milk(CME)
Jun12 120620 15.65 15.70 15.62 15.69 +0.05 103 4,438 -61
Jul12 120620 16.63 16.71 16.40 16.66 +0.13 257 4,220 -65
Aug12 120620 17.08 17.27 17.03 17.08 unch 334 3,829 +20
Sep12 120620 17.10 17.24 16.99 17.13 +0.05 67 3,142 +15
Oct12 120620 17.05 17.15 17.05 17.10 +0.05 41 2,748 +29
Total Volume and Open Interest 862 24,682 -30
Cocoa(ICE)
Jul12 120620 2217 2228 2156 2167 -63 250 376 -307
Sep12 120620 2228 2242 2145 2169 -66 14,814 72,507 -777
Dec12 120620 2235 2251 2156 2181 -64 1,739 34,507 +157
Mar13 120620 2251 2255 2168 2193 -59 1,298 31,282 -180
May13 120620 2253 2263 2185 2204 -59 354 12,279 -25
Jul13 120620 2258 2273 2194 2216 -59 266 5,761 -6
Sep13 120620 2267 2284 2205 2227 -60 1,535 3,538 +1,358
Total Volume and Open Interest 22,643 167,836 +2,589
Coffee "C"(ICE)
Jul12 120620 156.00 159.15 150.00 150.75 -5.85 7,611 9,603 -3,707
Sep12 120620 158.40 161.50 151.10 152.40 -6.40 13,736 77,515 +636
Dec12 120620 161.75 164.80 154.55 155.85 -6.30 3,364 31,705 +545
Mar13 120620 165.60 168.30 158.25 159.50 -6.30 2,080 16,169 +120
May13 120620 170.00 170.00 160.75 162.00 -6.20 655 4,293 +120
Jul13 120620 172.45 172.80 163.15 164.45 -6.00 366 3,479 +115
Total Volume and Open Interest 27,934 144,147 -2,108
Orange Juice(ICE)
Jul12 120620 119.75 123.65 118.75 122.90 +3.15 1,081 10,271 -734
Sep12 120620 115.90 118.50 113.90 116.75 +2.00 1,011 9,318 +393
Nov12 120620 118.50 118.50 115.25 117.20 +1.70 153 4,422 +33
Jan13 120620 118.15 118.85 116.00 118.10 +1.55 108 1,357 +101
Mar13 120620 118.00 119.40 117.20 119.40 +1.30 3 1,124 +3
May13 120620 120.75 120.75 120.75 120.75 +1.15 0 171 +0
Total Volume and Open Interest 2,356 26,675 -204
Sugar #11(ICE)
Jul12 120620 21.55 21.80 21.18 21.74 +0.17 52,712 124,475 -29,283
Oct12 120620 20.77 20.99 20.52 20.97 +0.18 61,017 307,634 +8,624
Mar13 120620 21.20 21.51 21.12 21.49 +0.16 32,954 137,515 +165
May13 120620 21.15 21.40 21.05 21.39 +0.15 12,798 44,351 +3,218
Jul13 120620 21.14 21.30 20.95 21.29 +0.17 7,118 66,451 +1,958
Oct13 120620 21.18 21.27 21.06 21.26 +0.11 1,293 28,417 -163
Mar14 120620 21.33 21.43 21.26 21.39 +0.07 1,309 25,246 +1,028
May14 120620 21.15 21.26 21.12 21.20 +0.05 304 5,427 -57
Total Volume and Open Interest 169,911 751,161 -14,454
London Cocoa(LCE)
Jul12 120620 1535 1542 1505 1508 -31 3,081 44,397 -1,532
Sep12 120620 1519 1524 1486 1494 -29 3,999 42,489 -41
Dec12 120620 1489 1497 1461 1467 -26 1,255 36,704 +556
Mar13 120620 1475 1475 1445 1452 -26 1,075 42,683 -34
May13 120620 1475 1479 1445 1453 -25 430 14,421 +89
Jul13 120620 1478 1482 1449 1457 -23 597 5,574 -9
Sep13 120620 1470 1470 1454 1462 -23 95 3,783 +20
Total Volume and Open Interest 10,584 195,069 -951
London Sugar(LCE)
Aug12 120620 610.40 615.40 607.60 614.60 +3.40 5,973 24,464 -784
Oct12 120620 571.00 576.20 568.40 575.20 +2.90 5,890 15,549 +662
Dec12 120620 556.20 561.20 553.90 560.70 +3.20 3,739 8,412 +392
Mar13 120620 563.40 568.80 561.00 567.70 +3.30 2,152 7,802 -332
May13 120620 564.30 568.00 561.30 567.50 +2.10 235 1,909 +52
Total Volume and Open Interest 18,052 60,729 -109
Cotton(ICE)
Jul12 120620 89.38 89.48 82.98 83.17 -4.81 12,498 25,489 -5,600
Oct12 120620 74.78 74.96 69.05 71.74 -2.31 58 334 +9
Dec12 120620 74.43 74.50 71.06 72.71 -1.72 13,847 137,487 +2,667
Mar13 120620 75.09 75.09 72.60 74.04 -1.54 1,950 15,747 +216
May13 120620 75.09 75.13 73.46 74.99 -1.36 860 4,290 +331
Jul13 120620 75.70 75.70 74.40 75.58 -1.42 179 5,072 +88
Total Volume and Open Interest 29,399 189,592 -2,289
Lumber(CME)
Jul12 120620 272.9 275.0 271.0 274.1 +1.0 851 2,219 +216
Sep12 120620 267.3 269.0 264.6 265.1 -2.3 901 4,195 +14
Nov12 120620 262.3 264.0 255.7 260.0 -3.5 134 1,105 +49
Jan13 120620 270.7 272.0 263.9 267.9 -3.1 5 236 +2
Total Volume and Open Interest 1,891 7,861 +281
Crude Oil(NYM)
Jul12 120620 84.04 84.34 80.91 81.80 -2.23 216,955 61,502 -20,597
Aug12 120620 84.36 84.72 80.86 81.45 -2.90 176,241 282,718 +11,238
Sep12 120620 84.67 85.05 81.28 81.84 -2.84 37,016 130,693 -2,372
Oct12 120620 84.87 85.34 81.70 82.23 -2.77 24,372 74,281 -1,979
Nov12 120620 85.23 85.71 82.17 82.65 -2.70 17,043 66,559 +5,601
Dec12 120620 85.57 86.06 82.56 83.04 -2.63 34,166 172,224 +1,064
Jan13 120620 85.80 86.37 82.96 83.41 -2.56 5,433 57,236 +25
Feb13 120620 86.61 86.61 83.68 83.72 -2.49 6,527 25,069 -892
Mar13 120620 86.40 86.40 83.68 84.00 -2.40 4,456 34,305 +34
Apr13 120620 86.58 86.58 84.18 84.21 -2.30 4,826 17,933 +1,326
May13 120620 86.47 86.83 84.25 84.38 -2.22 2,038 17,095 +2
Jun13 120620 86.33 86.93 84.17 84.54 -2.13 8,382 74,977 +285
Jul13 120620 84.73 84.73 84.67 84.67 -2.04 2,357 27,058 -1,112
Aug13 120620 84.73 84.73 84.73 84.73 -1.95 1,599 12,706 +1,056
Sep13 120620 84.78 84.78 84.78 84.78 -1.86 489 21,445 +14
Oct13 120620 84.82 84.82 84.82 84.82 -1.79 1,499 12,241 +42
Total Volume and Open Interest 569,987 1,462,806 -7,712
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 120620 84.250 84.700 80.850 81.450 -2.900 4,266 2,003 +451
Sep12 120620 84.625 85.025 81.375 81.850 -2.825 90 206 +15
Oct12 120620 84.825 85.200 82.000 82.225 -2.775 21 41 +7
Nov12 120620 83.800 83.800 82.650 82.650 -2.700 0 10 +0
Dec12 120620 85.350 85.900 82.700 83.050 -2.625 13 284 +2
Jan13 120620 83.400 83.400 83.400 83.400 -2.575 0 13 +0
Feb13 120620 83.725 83.725 83.725 83.725 -2.475 0 75 +0
Mar13 120620 84.000 84.000 84.000 84.000 -2.400      
Total Volume and Open Interest 8,432 4,133 +112
Heating Oil(NYM)
Jul12 120620 264.56 264.98 258.35 258.74 -4.77 59,739 64,979 -4,639
Aug12 120620 263.86 264.60 258.06 258.46 -4.96 40,800 65,852 +3,334
Sep12 120620 264.42 264.97 258.80 259.15 -4.82 17,874 44,324 +1,166
Oct12 120620 264.54 265.69 259.77 259.98 -4.74 9,890 23,276 -880
Nov12 120620 265.20 266.10 260.77 260.91 -4.66 5,371 16,885 +321
Dec12 120620 266.08 267.30 261.47 261.80 -4.59 9,170 42,968 +341
Jan13 120620 267.13 267.79 262.52 262.72 -4.52 1,801 15,301 +232
Feb13 120620 266.75 267.64 262.55 262.69 -4.48 809 5,151 +194
Mar13 120620 266.60 267.24 261.90 262.10 -4.44 1,081 11,585 +56
Apr13 120620 265.50 265.50 260.87 261.02 -4.39 945 15,603 +245
May13 120620 268.30 268.81 264.53 264.53 -4.20 79 7,879 +4
Jun13 120620 268.35 268.65 264.10 264.33 -4.06 540 4,009 +153
Total Volume and Open Interest 148,272 322,752 +488
Gasoline(NYMEX)
Jul12 120620 264.31 265.39 258.44 259.02 -5.13 43,402 56,587 -5,705
Aug12 120620 256.99 257.80 250.07 250.73 -6.26 40,676 86,052 +3,407
Sep12 120620 251.58 252.20 243.97 244.71 -6.57 15,956 54,579 +1,594
Oct12 120620 235.26 235.87 227.79 228.45 -6.51 7,030 29,522 -357
Nov12 120620 231.33 232.79 225.36 225.99 -6.14 3,644 14,462 -229
Dec12 120620 231.15 232.14 224.45 225.18 -5.91 3,619 28,986 +158
Jan13 120620 231.28 231.32 225.64 225.64 -5.82 1,370 11,455 +300
Feb13 120620 232.80 232.83 227.16 227.16 -5.69 812 4,311 -130
Mar13 120620 234.78 235.02 229.30 229.36 -5.58 946 3,761 +183
Apr13 120620 250.00 250.00 244.36 244.36 -5.33 651 5,849 -8
Total Volume and Open Interest 118,146 303,213 -798
e-miNY RBOB Gasoline(NYM)
Jul12 120620 259.00 259.02 259.00 259.00 -5.20 0 1 +0
Aug12 120620 256.30 256.30 250.10 250.70 -6.30 1 1 +1
Sep12 120620 244.70 244.71 244.70 244.70 -6.60      
Oct12 120620 228.50 228.50 228.45 228.50 -6.50      
Total Volume and Open Interest 1 2 +1
Natural Gas(NYM)
Jul12 120620 2.559 2.679 2.503 2.517 -0.028 190,168 76,254 -17,004
Aug12 120620 2.589 2.709 2.538 2.555 -0.019 88,639 161,322 +6,693
Sep12 120620 2.622 2.736 2.568 2.584 -0.020 55,235 236,466 +308
Oct12 120620 2.702 2.812 2.655 2.673 -0.013 49,021 153,356 +1,736
Nov12 120620 2.928 3.032 2.899 2.929 +0.008 21,990 99,724 +1,277
Dec12 120620 3.208 3.311 3.193 3.224 +0.012 13,530 50,866 -403
Jan13 120620 3.357 3.457 3.342 3.369 +0.007 25,690 93,887 +2,275
Feb13 120620 3.470 3.470 3.360 3.387 +0.007 4,305 25,050 +4
Mar13 120620 3.367 3.445 3.336 3.363 +0.007 6,602 43,144 +1,340
Apr13 120620 3.349 3.417 3.307 3.334 +0.008 10,942 60,392 -651
May13 120620 3.414 3.442 3.342 3.368 +0.009 1,803 15,598 -197
Jun13 120620 3.420 3.457 3.383 3.409 +0.010 933 6,545 -126
Jul13 120620 3.500 3.532 3.431 3.459 +0.012 931 9,664 +336
Aug13 120620 3.521 3.526 3.450 3.476 +0.011 887 8,123 +31
Sep13 120620 3.518 3.551 3.452 3.479 +0.011 384 7,197 +39
Oct13 120620 3.547 3.590 3.488 3.517 +0.012 3,242 31,439 +1,329
Total Volume and Open Interest 478,421 1,186,505 -1,970
Brent Crude Oil(ICE)
Aug12 120620 95.71 96.04 92.38 92.69 -3.07 233,812 253,118 -624
Sep12 120620 95.87 96.22 92.70 93.00 -2.89 98,624 215,860 +58
Oct12 120620 95.82 96.21 92.86 93.14 -2.68 55,509 116,181 -492
Nov12 120620 95.91 96.36 93.10 93.40 -2.51 25,576 55,332 -841
Dec12 120620 95.96 96.43 93.30 93.59 -2.37 70,726 131,256 +870
Jan13 120620 95.96 96.48 93.52 93.73 -2.24 10,276 30,423 +1,248
Feb13 120620 95.86 96.49 93.62 93.82 -2.14 5,626 19,113 -712
Mar13 120620 95.84 96.47 93.73 93.88 -2.06 5,815 28,398 +167
Apr13 120620 96.44 96.44 93.73 93.92 -1.98 3,438 11,875 +168
May13 120620 93.94 93.94 93.94 93.94 -1.91 2,856 11,710 +11
Jun13 120620 96.34 96.34 93.73 93.94 -1.85 13,516 50,313 -1,451
Jul13 120620 93.94 93.94 93.94 93.94 -1.79 2,032 9,062 +165
Aug13 120620 93.81 94.20 93.81 93.89 -1.74 1,346 9,821 +231
Sep13 120620 93.80 93.80 93.80 93.80 -1.69 988 10,380 +66
Total Volume and Open Interest 577,436 1,192,596 +1,732
Gas Oil(ICE)
Jul12 120620 846.00 848.25 830.25 841.25 -3.75 57,293 128,532 +237
Aug12 120620 841.50 843.75 825.25 836.75 -4.25 53,445 86,939 +3,147
Sep12 120620 839.00 840.75 822.50 834.00 -5.00 23,804 68,168 -2,960
Oct12 120620 838.00 840.00 821.75 833.25 -5.00 14,086 37,697 +2,177
Nov12 120620 838.00 839.25 822.25 832.75 -5.25 8,477 25,481 +803
Dec12 120620 838.00 839.25 821.25 832.00 -5.50 20,056 68,908 +1,225
Jan13 120620 837.50 839.00 828.00 832.50 -5.75 4,298 22,117 +871
Feb13 120620 838.50 839.00 826.25 832.50 -6.00 3,160 13,716 +455
Mar13 120620 837.75 838.50 823.00 831.50 -6.25 2,819 14,798 +376
Apr13 120620 836.00 837.50 822.00 830.25 -6.50 2,610 9,755 -236
Total Volume and Open Interest 201,136 572,364 +7,735
Ethanol(CBOT)
Jun12 120605 2.004 2.004 2.003 2.003 -0.007 73 55 -84
Jul12 120620 2.108 2.110 2.070 2.089 -0.023 233 890 -75
Aug12 120620 2.107 2.115 2.085 2.100 -0.015 697 1,788 -161
Sep12 120620 2.069 2.092 2.066 2.083 -0.007 234 1,511 -21
Oct12 120620 2.031 2.046 2.024 2.046 -0.002 196 1,515 -44
Nov12 120620 2.017 2.028 2.003 2.027 -0.005 250 1,443 -175
Dec12 120620 2.009 2.025 1.994 2.022 -0.005 347 1,283 -223
Jan13 120620 2.013 2.033 1.996 2.029 -0.007 88 759 +52
Total Volume and Open Interest 2,278 10,527 -537
WTI Crude Oil(ICE)
Aug12 120620 84.33 84.72 80.81 81.45 -2.90 46,321 66,434 -2,402
Sep12 120620 84.46 85.00 81.23 81.84 -2.84 11,667 33,450 -355
Oct12 120620 84.90 85.09 81.77 82.23 -2.77 4,893 14,834 -2
Nov12 120620 85.40 85.43 82.37 82.65 -2.70 3,941 12,229 +466
Dec12 120620 85.35 85.97 82.69 83.04 -2.63 10,281 85,447 +1,029
Jan13 120620 86.07 86.07 83.41 83.41 -2.56 1,461 15,325 -92
Feb13 120620 86.31 86.31 83.72 83.72 -2.49 1,222 8,068 -72
Mar13 120620 86.50 86.50 83.85 84.00 -2.40 684 6,434 +140
Apr13 120620 85.78 85.78 84.21 84.21 -2.30 776 2,364 -223
May13 120620 84.38 84.38 84.38 84.38 -2.22 274 2,068 -64
Jun13 120620 86.43 86.43 84.54 84.54 -2.13 1,169 23,255 +71
Jul13 120620 84.67 84.67 84.67 84.67 -2.04 32 1,727 +2
Aug13 120620 84.73 84.73 84.73 84.73 -1.95 20 2,521 -6
Sep13 120620 84.78 84.78 84.78 84.78 -1.86 209 5,893 -3
Oct13 120620 84.82 84.82 84.82 84.82 -1.79 209 1,119 +0
Nov13 120620 84.86 84.86 84.86 84.86 -1.72 10 3,090 +0
Total Volume and Open Interest 118,129 421,196 -9,551
US Dollar Index(ICE)
Sep12 120620 81.650 81.960 81.405 81.735 +0.150 28,001 70,709 +69
Dec12 120620 81.895 82.275 81.770 82.115 +0.150 24 503 +0
Mar13 120620 82.435 82.435 82.435 82.435 +0.150      
Total Volume and Open Interest 28,025 71,212 -19,129
Australian Dollar(CME)
Sep12 120620 101.12 101.40 100.50 100.96 -0.15 154,418 137,685 +403
Dec12 120620 100.30 100.67 100.23 100.23 -0.16 7 112 +3
Mar13 120620 99.54 99.73 99.54 99.54 -0.19 0 4 +0
Total Volume and Open Interest 154,425 137,803 -82,212
British Pound(CME)
Sep12 120620 157.20 157.73 156.44 156.94 -0.34 93,092 121,653 +5,605
Dec12 120620 157.07 157.33 156.71 156.89 -0.35 1 101 +0
Mar13 120620 156.86 157.19 156.85 156.86 -0.33 0 12 +0
Total Volume and Open Interest 93,093 121,767 -58,620
Canadian Dollar(CME)
Sep12 120620 98.03 98.24 97.53 97.88 -0.17 103,961 91,958 +1,719
Dec12 120620 97.82 98.00 97.40 97.71 -0.17 240 6,251 +74
Mar13 120620 97.52 97.70 97.52 97.52 -0.18 45 1,432 +39
Jun13 120620 97.61 97.61 97.35 97.35 -0.18 10 307 +10
Total Volume and Open Interest 106,968 135,444 +654
Japanese Yen(CME)
Sep12 120620 126.77 127.05 125.58 125.93 -0.74 65,219 124,974 -397
Dec12 120620 126.86 126.86 125.78 126.10 -0.75 6 353 -1
Mar13 120620 126.36 127.11 126.36 126.36 -0.75 0 27 +0
Total Volume and Open Interest 65,228 125,358 -77,592
Swiss Franc(CME)
Sep12 120620 105.86 106.21 105.47 105.68 -0.23 47,815 60,769 +1,240
Dec12 120620 106.35 106.35 105.98 105.98 -0.23 1 8 +1
Mar13 120620 106.27 106.53 106.27 106.27 -0.26 0 3 +0
Total Volume and Open Interest 47,816 60,780 -42,718
EuroFX(CME)
Sep12 120620 126.96 127.40 126.48 126.76 -0.23 306,255 325,782 +7,013
Dec12 120620 126.86 127.40 126.70 126.89 -0.23 43 1,052 -13
Mar13 120620 127.49 127.49 127.04 127.04 -0.25 22 36 +4
Total Volume and Open Interest 306,321 327,481 -115,616
Mexican Peso(CME)
Jul12 120620 725.8 726.5 725.8 725.8 -0.8      
Aug12 120620 723.8 724.5 723.8 723.8 -0.8      
Total Volume and Open Interest 32,501 109,817 -75,492
Brazilian Real(CME)
Jul12 120620 492.60 493.40 489.85 491.35 +0.65 105 2,786 +99
Aug12 120620 489.35 490.55 487.20 488.80 +0.40 0 508 +0
Sep12 120620 487.00 489.00 486.00 486.25 +0.20 36 4,719 -6
Oct12 120620 484.30 484.30 484.10 484.30 +0.20      
Total Volume and Open Interest 141 21,576 +93
30-Year T-Bonds(CBOT)
Jun12 120620 149~140 149~230 148~120 149~110 -0~070 4,119 11,328 -2,458
Sep12 120620 148~300 149~100 147~210 148~190 -0~130 307,771 645,541 -662
Dec12 120620 150~010 150~050 148~210 149~170 -0~140 108 2,514 +65
Total Volume and Open Interest 311,998 659,383 -3,055
10-Year T-Notes(CBOT)
Jun12 120620 134~110 134~130 133~290 134~020 -0~090 10,814 21,450 -2,791
Sep12 120620 133~140 133~190 132~295 133~065 -0~090 845,967 1,791,667 -9,607
Dec12 120620 132~035 132~125 132~035 132~035 -0~090 0 24 +0
Total Volume and Open Interest 856,781 1,813,141 -12,398
5-Year T-Notes(CBOT)
Jun12 120620 124~022 124~026 123~122 124~001 -0~024 10,427 45,571 -3,510
Sep12 120620 123~127 124~007 123~091 123~101 -0~030 399,714 1,080,485 +2,367
Dec12 120620 123~019 123~049 123~019 123~019 -0~030 0 8 +0
Total Volume and Open Interest 410,141 1,126,064 -1,143
2 Year T-Notes(CBOT)
Jun12 120620 110~023 110~024 110~018 110~019 -0~005 2,793 83,438 -1,514
Sep12 120620 110~018 110~020 110~011 110~014 -0~005 184,249 834,995 -20,908
Dec12 120620 110~008 110~013 110~008 110~008 -0~005 0 2 +0
Total Volume and Open Interest 187,042 918,435 -22,422
Eurodollars(CME)
Sep12 120620 99.525 99.555 99.520 99.535 +0.010 270,143 931,979 +1,476
Dec12 120620 99.500 99.530 99.495 99.510 +0.010 282,655 952,633 +19,247
Mar13 120620 99.480 99.510 99.470 99.490 +0.010 259,588 705,163 +8,395
Jun13 120620 99.460 99.485 99.445 99.470 +0.005 223,564 672,035 -11,373
Sep13 120620 99.445 99.465 99.425 99.445 -0.005 162,941 637,623 -7,690
Dec13 120620 99.410 99.435 99.390 99.410 -0.010 163,377 662,987 +10,340
Mar14 120620 99.390 99.400 99.350 99.375 -0.015 132,694 622,770 +5,172
Jun14 120620 99.330 99.345 99.290 99.315 -0.025 168,249 490,357 -28,690
Sep14 120620 99.270 99.280 99.220 99.245 -0.035 112,999 329,481 -5,479
Dec14 120620 99.175 99.190 99.120 99.150 -0.035 94,891 306,827 +2,734
Mar15 120620 99.085 99.095 99.020 99.060 -0.035 88,966 303,522 -3,703
Jun15 120620 0.666 0.676 0.591 0.636 -0.035 106,740 262,078 +2,838
Sep15 120620 0.526 0.541 0.456 0.501 -0.035 66,414 189,022 +5,076
Dec15 120620 0.381 0.401 0.306 0.356 -0.030 54,697 139,525 +2,001
Mar16 120620 0.256 0.271 0.181 0.226 -0.030 44,086 82,622 -138
Jun16 120620 0.116 0.141 0.036 0.086 -0.030 32,261 93,881 -2,839
Sep16 120620 6.530 6.535 6.450 6.495 -0.035 21,453 73,464 -3,016
Dec16 120620 6.380 6.395 6.300 6.345 -0.035 26,584 68,441 -3,082
Total Volume and Open Interest 2,380,377 7,739,861 -855,320
30 Day Federal Funds(CBOT)
Jun12 120620 99.835 99.838 99.832 99.835 unch 7,811 36,601 -4,103
Jul12 120620 99.830 99.845 99.825 99.830 -0.005 6,605 60,768 +1,386
Aug12 120620 99.830 99.845 99.825 99.830 -0.005 5,296 53,372 +802
Sep12 120620 99.830 99.840 99.820 99.825 -0.010 1,729 45,684 +361
Oct12 120620 99.830 99.840 99.815 99.825 -0.010 585 50,511 -246
Nov12 120620 99.830 99.840 99.820 99.825 -0.010 236 32,442 -21
Total Volume and Open Interest 37,737 518,779 -2,632
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Sep12 120620 99.670 99.670 99.670 99.670 unch      
Dec12 120620 99.668 99.668 99.668 99.668 unch      
Mar13 120620 99.668 99.668 99.668 99.668 unch      
Jun13 120620 99.670 99.670 99.670 99.670 +0.005      
Sep13 120620 99.670 99.670 99.670 99.670 +0.005      
Dec13 120620 99.675 99.675 99.675 99.675 +0.005      
Mar14 120620 99.675 99.675 99.675 99.675 +0.005      
Jun14 120620 99.535 99.535 99.535 99.535 +0.005      
Sep14 120620 99.395 99.395 99.395 99.395 +0.005      
Dec14 120620 99.255 99.255 99.255 99.255 +0.005      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Sep12 120620 99.67 99.67 99.67 99.67 unch 0 1,529 +0
Dec12 120620 99.67 99.67 99.67 99.67 unch 0 519 +0
Mar13 120620 99.67 99.67 99.67 99.67 unch 0 181 +0
Jun13 120620 99.67 99.67 99.67 99.67 +0.00 0 202 +0
Sep13 120620 99.67 99.67 99.67 99.67 +0.00 0 305 +0
Dec13 120620 99.68 99.68 99.68 99.68 +0.01 0 384 +0
Mar14 120620 99.68 99.68 99.68 99.68 +0.01 0 344 +0
Jun14 120620 99.54 99.54 99.54 99.54 +0.01      
Total Volume and Open Interest 0 3,464 -2,812
Japanese Gov't Bonds(SGX)
Sep12 120620 143.83 143.90 143.70 143.72 -0.13 2,288 17,487 -348
Dec12 120620 142.87 142.87 142.87 142.87 -0.13 0 6 +0
Mar13 120620 140.78 140.78 140.78 140.78 -0.13      
Total Volume and Open Interest 2,288 17,493 -348
Euro-Bund(EUREX)
Sep12 120620 141.42 141.46 140.17 140.49 -0.87 834,088 861,459 -5,394
Dec12 120620 138.76 138.91 138.56 138.81 -0.75 5 54 +4
Mar13 120620 138.81 138.81 138.81 138.81 -0.75      
Total Volume and Open Interest 834,093 861,513 -5,390
Euro-Bobl(EUREX)
Sep12 120620 126.01 126.06 125.35 125.55 -0.46 413,237 584,542 +10,866
Dec12 120620 124.12 124.15 123.78 123.95 -0.46 0 6 +0
Mar13 120620 123.95 123.95 123.95 123.95 -0.46      
Total Volume and Open Interest 413,237 584,548 +10,866
3-Mth Euribor(EUREX)
Jun12 120618 99.340 99.340 99.340 99.340 unch 1 1,525 +0
Sep12 120620 99.485 99.485 99.465 99.465 -0.010 202 2,200 +0
Dec12 120620 99.460 99.460 99.460 99.460 -0.005 0 1,314 +0
Total Volume and Open Interest 232 6,249 -1,524
Long Gilt(LIFFE)
Jun12 120620 120~01 120~10 119~26 119~28 -0~08 510 11,196 +0
Sep12 120620 118~27 119~17 118~19 118~26 -0~08 130,037 310,528 -14,754
Total Volume and Open Interest 130,547 321,724 -14,754
3-Mth Short Sterling(LIFFE)
Jun12 120620 99.09 99.10 99.08 99.08 -0.01 56,202 225,215 -16,670
Sep12 120620 99.26 99.34 99.22 99.24 -0.03 132,949 359,664 +9,793
Dec12 120620 99.30 99.37 99.25 99.27 -0.03 75,460 302,825 -12,253
Mar13 120620 99.33 99.40 99.29 99.30 -0.03 68,811 272,297 -7,237
Jun13 120620 99.34 99.40 99.29 99.32 -0.02 62,568 317,993 +2,476
Sep13 120620 99.33 99.40 99.28 99.32 -0.02 54,317 302,065 -6,343
Total Volume and Open Interest 599,964 2,637,322 -37,548
3-Mth Euribor(LIFFE)
Sep12 120620 99.475 99.505 99.460 99.465 -0.010 110,197 544,778 +22,368
Dec12 120620 99.460 99.485 99.450 99.460 -0.005 81,141 485,337 -11,727
Mar13 120620 99.445 99.475 99.430 99.445 -0.005 86,917 405,364 -6,771
Total Volume and Open Interest 713,829 3,100,457 -446,490
3-Mth Aus T-Bills(SFE)
Sep12 120620 96.91 96.93 96.82 96.82 -0.09 34,524 190,903 +1,723
Dec12 120620 97.14 97.16 97.02 97.02 -0.13 14,672 172,774 +60
Mar13 120620 97.14 97.16 97.01 97.02 -0.13 10,309 111,768 +1,998
Jun13 120620 97.09 97.09 96.92 96.93 -0.14 4,642 80,738 +1,154
Sep13 120620 96.96 96.99 96.82 96.83 -0.14 3,641 54,644 -745
Dec13 120620 96.86 96.86 96.72 96.73 -0.13 2,793 37,433 -331
Mar14 120620 96.79 96.79 96.64 96.65 -0.13 1,247 27,810 -333
Jun14 120620 96.66 96.66 96.55 96.56 -0.13 1,221 10,218 +830
Sep14 120620 96.57 96.57 96.49 96.49 -0.13 143 1,211 +15
Dec14 120620 96.47 96.47 96.40 96.40 -0.12 30 415 +0
Total Volume and Open Interest 73,222 687,953 +4,371
10-Year Aus T-Bonds(SFE)
Sep12 120620 97.03 97.06 96.87 96.88 -0.15 48,336 362,555 -986
Dec12 120620 96.88 96.88 96.88 96.88 -0.15      
Total Volume and Open Interest 48,336 362,555 -986
3-Year Aus T-Bonds(SFE)
Sep12 120620 97.70 97.74 97.54 97.56 -0.15 151,782 386,745 +15,280
Dec12 120620 97.56 97.56 97.56 97.56 -0.15      
Total Volume and Open Interest 151,782 386,745 +15,280
Gold(CMX)
Jun12 120620 1618.3 1618.3 1598.6 1614.8 -7.4 246 1,177 -193
Aug12 120620 1619.3 1623.6 1590.5 1615.8 -7.4 120,675 228,344 -27
Oct12 120620 1623.5 1623.8 1594.7 1618.0 -7.4 1,032 18,414 +109
Dec12 120620 1624.0 1627.8 1594.9 1620.1 -7.4 3,181 73,349 +120
Feb13 120620 1630.1 1630.1 1599.5 1622.2 -7.4 496 20,682 -75
Apr13 120620 1616.0 1624.2 1610.4 1624.2 -7.4 918 12,817 -544
Jun13 120620 1620.0 1628.0 1620.0 1626.2 -7.4 470 16,117 -83
Aug13 120620 1628.4 1628.4 1628.4 1628.4 -7.4 5 1,408 -3
Oct13 120620 1630.9 1630.9 1630.9 1630.9 -7.3 0 449 +0
Dec13 120620 1633.3 1633.3 1633.3 1633.3 -7.3 300 9,167 +124
Feb14 120620 1636.0 1636.0 1636.0 1636.0 -7.2 0 6 +0
Apr14 120620 1638.9 1638.9 1638.9 1638.9 -7.0 0 1 +0
Total Volume and Open Interest 128,317 420,368 -440
Silver(CMX)
Jul12 120620 2835.5 2859.5 2763.0 2838.9 +2.1 34,525 37,174 -2,949
Sep12 120620 2842.5 2865.0 2770.0 2845.3 +2.0 5,257 31,308 +2,203
Dec12 120620 2860.0 2863.0 2780.0 2852.6 +1.8 847 21,915 +42
Mar13 120620 2797.5 2856.4 2788.0 2856.4 +1.8 113 4,176 +90
May13 120620 2858.0 2858.0 2849.0 2858.0 +1.8 56 2,502 +36
Jul13 120620 2858.8 2858.8 2858.8 2858.8 +1.7 131 3,580 +120
Sep13 120620 2859.2 2859.2 2859.2 2859.2 +1.9 27 1,862 +26
Total Volume and Open Interest 41,288 121,325 -342
Platinum(NYMEX)
Jul12 120620 1479.9 1487.4 1451.8 1466.8 -13.7 6,941 30,874 -1,071
Oct12 120620 1486.3 1490.5 1457.6 1471.5 -13.7 1,495 19,675 +623
Jan13 120620 1494.5 1494.5 1464.0 1474.8 -13.7 18 890 -3
Apr13 120620 1478.3 1478.3 1478.3 1478.3 -13.7 5 23 +0
Total Volume and Open Interest 8,459 51,463 -451
Palladium(NYMEX)
Jun12 120620 617.05 621.60 617.05 618.35 -9.90 29 34 -7
Sep12 120620 629.40 632.00 614.70 619.50 -9.90 1,671 20,636 +16
Dec12 120620 630.85 631.20 617.10 620.60 -9.90 28 427 +0
Total Volume and Open Interest 1,728 21,106 +9
Copper(CMX)
Jul12 120620 342.40 343.30 335.65 338.75 -4.60 64,266 45,187 -5,497
Sep12 120620 343.15 344.00 336.50 339.60 -4.50 22,579 58,310 +1,925
Dec12 120620 345.00 345.00 339.00 340.65 -4.55 2,940 25,951 -140
Mar13 120620 343.30 343.30 341.40 341.45 -4.55 804 6,290 -84
May13 120620 345.10 345.10 342.00 342.00 -4.55 83 1,308 +77
Total Volume and Open Interest 91,089 146,533 -3,689
DJIA Index(CBOT)
Sep12 120620 12726 12795 12665 12763 +1 245 8,937 -206
Dec12 120620 12694 12694 12693 12694 +1 0 1 +0
Mar13 120620 12627 12627 12626 12627 +1      
Jun13 120620 12552 12552 12551 12552 +1      
Total Volume and Open Interest 245 8,938 -206
E-mini DJIA Index(CBOT)
Jun12 120615 12674 12733 12661 12729 +53 26,919 56,527 -6,750
Sep12 120620 12758 12799 12671 12763 +1 133,894 77,216 +2,097
Dec12 120620 12696 12696 12660 12694 +1 7 24 +1
Mar13 120620 12600 12627 12600 12627 +1      
Total Volume and Open Interest 133,901 77,240 +2,098
S & P 500(CME)
Sep12 120620 1350.10 1355.20 1339.70 1350.70 +0.10 7,752 209,985 +103
Dec12 120620 1342.50 1349.00 1334.00 1344.00 unch 0 11,318 +0
Mar13 120620 1337.40 1342.40 1327.40 1337.40 unch 0 150 +0
Jun13 120620 1331.00 1336.00 1321.00 1331.00 unch 0 14 +0
Total Volume and Open Interest 7,752 221,467 +103
S & P 500 E-Mini(Globex)
Sep12 120620 1350.00 1354.50 1338.75 1350.75 +0.25 2,074,890 2,571,236 +13,816
Dec12 120620 1342.75 1347.50 1332.25 1344.00 unch 1,403 12,202 +210
Total Volume and Open Interest 2,076,310 2,583,540 +14,030
NASDAQ 100(CME)
Sep12 120620 2612.50 2630.00 2595.00 2617.30 +4.80 374 3,703 +40
Dec12 120620 2611.00 2614.00 2602.00 2611.00 +4.70 0 3 +0
Mar13 120620 2605.50 2605.50 2600.80 2605.50 +4.70      
Total Volume and Open Interest 374 3,706 +40
NASDAQ 100 E-Mini(Globex)
Sep12 120620 2612.00 2628.30 2597.50 2617.30 +4.80 215,740 328,886 +2,894
Dec12 120620 2608.50 2611.00 2594.50 2611.00 +4.70 12 41 +4
Total Volume and Open Interest 215,752 328,928 +2,898
S & P Midcap 400(CME)
Sep12 120620 934.00 936.00 925.00 933.60 +0.40 1 331 +1
Dec12 120620 931.60 931.60 931.20 931.60 +0.40      
Mar13 120620 929.60 929.60 929.20 929.60 +0.40      
Total Volume and Open Interest 1 331 +1
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Sep12 120620 8715 8825 8710 8800 +90 5,185 28,351 -290
Dec12 120620 8760 8760 8760 8760 +90 0 2 -1
Total Volume and Open Interest 5,185 28,353 -291
Nikkei 225(SGX)
Sep12 120620 8660 8755 8620 8735 +90 80,162 168,657 +5,637
Dec12 120620 8675 8675 8675 8675 +90 0 6,454 +0
Mar13 120620 8665 8665 8665 8665 +95 0 48 +0
Total Volume and Open Interest 80,672 188,375 +5,728
CAC 40(EURONEXT)
Jul12 120620 3101.0 3139.0 3096.0 3123.5 +10.5 133,576 317,905 +7,273
Aug12 120620 3100.0 3138.5 3098.0 3124.0 +11.0 43 115 +52
Sep12 120620 3098.0 3126.5 3095.0 3119.5 +10.5 279 21,266 +2,825
Total Volume and Open Interest 133,898 339,405 +10,150
Hang Seng Index(HKFE)
Jun12 120620 19523 19594 19460 19572 +208 83,159 108,289 +2,197
Jul12 120620 19538 19601 19470 19580 +208 1,675 6,714 +572
Total Volume and Open Interest 84,999 118,919 +2,769
DAX(EUREX)
Jun12 120615 6162.0 6243.5 6152.0 6243.5 +106.5 243,056 106,658 -29,082
Sep12 120620 6325.0 6424.0 6321.0 6394.0 +29.5 179,923 151,975 +2,242
Dec12 120620 6335.5 6425.0 6335.5 6397.5 +29.0 311 5,407 +100
Total Volume and Open Interest 180,234 157,382 +2,342
FT-SE 100(EURONEXT)
Sep12 120620 5546.00 5604.00 5520.00 5577.00 +30.00 120,458 590,651 -903
Dec12 120620 5541.50 5549.00 5541.50 5549.00 +30.00 0 446 +0
Mar13 120620 5505.00 5510.00 5505.00 5509.50 +28.00 0 31 +0
Total Volume and Open Interest 120,458 591,128 -903
SPI 200(SFE)
Jun12 120620 4133.0 4172.0 4121.0 4129.0 +1.0 165,279 187,289 -27,760
Sep12 120620 4096.0 4135.0 4082.0 4093.0 +2.0 150,315 166,529 +110,648
Dec12 120620 4091.0 4091.0 4087.0 4087.0 +3.0 270 3,773 -15
Total Volume and Open Interest 316,285 360,646 +82,840
GSCI(CME)
Jul12 120620 585.00 586.05 573.50 575.25 -10.75 117 8,146 +26
Aug12 120620 585.00 585.00 573.50 575.25 -10.75 4 0 +0
Sep12 120620 575.25 586.05 573.50 575.25 -10.75 2 0 +0
Total Volume and Open Interest 123 8,146 +26
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