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 Thu June 21, 2012
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul12 120621 1443.00 1456.50 1431.00 1438.50 -8.00 118,151 119,728 -17,417
Aug12 120621 1433.00 1443.25 1421.50 1423.00 -14.00 41,954 69,777 +3,697
Sep12 120621 1408.00 1411.00 1391.25 1391.50 -18.75 9,461 26,378 +1,047
Nov12 120621 1393.00 1394.25 1371.00 1371.25 -24.25 154,690 330,258 +17,340
Jan13 120621 1390.25 1391.50 1370.00 1370.00 -23.25 13,062 62,029 +1,101
Mar13 120621 1345.50 1354.00 1331.25 1331.25 -22.75 16,535 73,850 +3,445
May13 120621 1326.00 1333.50 1312.00 1313.25 -20.25 11,745 46,850 +1,491
Jul13 120621 1323.25 1332.50 1310.50 1312.00 -20.50 8,715 34,274 +632
Aug13 120621 1299.50 1321.75 1299.50 1299.50 -22.25 1 188 +0
Sep13 120621 1262.75 1282.50 1259.50 1259.50 -23.00 2 328 +0
Nov13 120621 1240.25 1246.00 1224.00 1224.00 -22.00 2,525 18,833 +447
Jan14 120621 1231.25 1253.00 1231.25 1231.25 -21.75 12 185 +10
Mar14 120621 1227.25 1249.25 1227.25 1227.25 -22.00 0 3 +0
May14 120621 1227.25 1249.25 1227.25 1227.25 -22.00 0 1 +0
Total Volume and Open Interest 376,932 783,333 +11,857
Soybean Meal(CBOT)
Jul12 120621 427.70 434.90 424.00 429.00 +1.60 47,114 55,484 -5,246
Aug12 120621 424.00 431.20 420.70 424.70 +0.60 24,989 34,753 +3,008
Sep12 120621 417.00 422.30 415.30 418.30 -0.30 9,510 22,889 +2,905
Oct12 120621 411.40 416.00 409.00 410.80 -3.30 3,566 16,841 +931
Dec12 120621 411.70 413.20 406.00 407.80 -3.90 38,715 89,738 +6,034
Jan13 120621 403.50 405.00 400.00 400.70 -3.00 1,503 7,458 +201
Mar13 120621 382.50 385.00 379.30 380.90 -3.40 3,902 10,739 +1,010
May13 120621 373.90 374.80 368.60 370.90 -3.40 655 7,333 +106
Jul13 120621 371.90 372.90 367.20 369.20 -3.30 793 7,652 +256
Aug13 120621 366.00 369.30 366.00 366.00 -3.30 6 365 +0
Total Volume and Open Interest 131,286 259,367 +9,242
Soybean Oil(CBOT)
Jul12 120621 50.84 50.84 49.75 49.81 -1.00 79,805 86,848 -10,855
Aug12 120621 50.92 50.92 49.93 49.99 -1.01 26,906 59,618 +3,911
Sep12 120621 51.20 51.20 50.13 50.19 -1.00 11,897 29,888 +447
Oct12 120621 51.25 51.25 50.31 50.34 -0.99 2,363 15,161 +421
Dec12 120621 51.64 51.66 50.64 50.71 -0.96 43,835 133,035 +4,837
Jan13 120621 51.40 51.73 50.97 51.00 -0.95 2,399 10,930 +408
Mar13 120621 51.99 52.00 51.25 51.30 -0.93 3,477 17,880 -345
May13 120621 52.02 52.24 51.50 51.54 -0.91 870 11,468 -106
Jul13 120621 52.27 52.43 51.68 51.74 -0.90 1,120 6,020 +103
Aug13 120621 52.23 52.67 51.79 51.79 -0.88 34 987 -2
Total Volume and Open Interest 173,337 377,621 -1,240
Canola(WCE)
Jul12 120621 622.5 625.5 619.5 620.7 -4.2 6,807 23,782 -4,036
Nov12 120621 582.3 584.0 575.7 576.7 -7.0 16,426 148,437 +5,610
Jan13 120621 586.4 587.4 578.8 579.5 -7.5 1,416 23,833 +9
Mar13 120621 588.7 589.6 581.2 581.7 -8.1 1,984 11,157 -143
May13 120621 588.7 589.7 581.0 582.4 -7.6 2,983 10,513 +1,831
Total Volume and Open Interest 30,681 221,241 +3,357
Corn(CBOT)
Jul12 120621 610.00 611.50 586.50 586.50 -25.25 140,797 215,046 -31,714
Sep12 120621 565.25 570.75 549.50 550.25 -18.50 95,148 305,937 +9,008
Dec12 120621 563.75 568.00 548.25 550.00 -16.50 186,646 403,888 +7,356
Mar13 120621 575.00 578.75 559.75 561.00 -16.75 19,875 78,311 +1,222
May13 120621 581.75 585.00 566.75 567.50 -16.25 3,592 15,480 +264
Jul13 120621 587.00 590.50 572.00 573.25 -16.25 5,915 42,373 +1,120
Sep13 120621 561.25 575.75 558.00 561.00 -14.75 991 4,815 +179
Dec13 120621 555.00 557.75 544.50 545.50 -11.00 8,648 46,031 +693
Mar14 120621 561.75 566.00 556.00 556.00 -10.00 34 804 +5
May14 120621 571.75 571.75 561.50 561.50 -10.00 12 270 +3
Total Volume and Open Interest 462,305 1,117,515 -11,725
Wheat(CBOT)
Jul12 120621 659.75 682.00 655.00 661.75 -2.25 79,394 78,135 -9,113
Sep12 120621 678.00 700.00 674.25 678.50 -4.50 58,457 139,212 +8,378
Dec12 120621 701.50 721.00 697.25 700.25 -5.75 35,619 132,711 +122
Mar13 120621 718.50 737.25 715.25 718.25 -6.00 5,554 31,967 +1,531
May13 120621 724.50 737.75 723.75 724.00 -6.50 1,727 12,468 -344
Jul13 120621 727.75 740.00 722.50 726.75 -6.00 3,881 27,864 -1,160
Total Volume and Open Interest 184,950 432,390 -456
Wheat(KCBT)
Jul12 120621 681.75 702.50 676.50 683.00 -3.50 13,173 39,675 -1,222
Sep12 120621 698.00 718.00 693.00 698.50 -3.50 9,052 57,644 +2,313
Dec12 120621 718.00 739.00 714.75 719.25 -4.50 4,840 35,826 +561
Mar13 120621 730.00 751.75 727.75 732.75 -5.00 1,110 8,448 +313
May13 120621 739.50 753.50 739.50 739.75 -5.00 516 4,603 +106
Jul13 120621 748.50 760.75 741.25 744.00 -5.00 706 11,402 +28
Total Volume and Open Interest 29,404 158,040 +2,101
Wheat(MGE)
Jul12 120621 842.50 876.00 840.00 843.75 -0.50 1,414 3,825 -586
Sep12 120621 780.00 797.00 766.50 769.75 -14.00 2,644 16,022 +2
Dec12 120621 782.25 802.25 773.00 775.50 -12.75 1,136 10,544 +190
Mar13 120621 788.25 807.50 779.25 782.75 -10.75 119 2,479 +2
May13 120621 795.25 804.00 788.75 788.75 -12.75 41 460 +25
Total Volume and Open Interest 5,370 33,565 -368
Oats(CBOT)
Jul12 120621 321.75 325.00 313.25 314.25 -10.75 681 2,246 -352
Sep12 120621 303.25 305.00 297.50 300.00 -2.75 114 2,452 +28
Dec12 120621 295.50 297.75 291.75 295.50 unch 586 6,779 +336
Mar13 120621 300.25 300.25 300.25 300.25 unch 18 52 +0
Total Volume and Open Interest 1,399 11,529 +12
Rough Rice(CBOT)
Jul12 120621 14.40 14.62 14.30 14.34 -0.16 1,932 6,261 -624
Sep12 120621 14.68 14.90 14.55 14.59 -0.16 1,204 7,720 +471
Nov12 120621 15.00 15.13 14.85 14.85 -0.16 159 1,835 +71
Jan13 120621 15.28 15.28 15.11 15.11 -0.16 12 112 -6
Total Volume and Open Interest 3,317 16,051 -78
Live Cattle(CME)
Jun12 120621 116.550 116.800 115.730 116.000 -0.600 2,628 7,906 -1,156
Aug12 120621 117.000 117.300 116.350 116.550 -0.550 21,098 137,136 -2,520
Oct12 120621 121.250 121.650 120.600 120.885 -0.445 7,591 73,433 +654
Dec12 120621 124.750 125.035 124.100 124.350 -0.650 8,308 56,278 +1,516
Feb13 120621 126.750 127.000 126.150 126.400 -0.550 2,110 23,973 +348
Apr13 120621 128.325 128.750 127.850 128.400 -0.400 934 9,664 -253
Total Volume and Open Interest 42,816 311,786 -1,400
Feeder Cattle(CME)
Aug12 120621 153.075 153.735 152.200 152.650 -0.100 6,158 19,777 -1,307
Sep12 120621 154.880 155.630 154.235 154.785 unch 1,306 6,299 -50
Oct12 120621 156.130 156.800 155.600 156.075 -0.075 966 4,515 -131
Nov12 120621 156.825 157.700 156.575 157.185 +0.035 628 3,527 +67
Jan13 120621 156.600 157.700 156.500 156.900 +0.100 215 2,256 +30
Mar13 120621 157.535 158.300 157.075 158.000 +0.100 41 453 +8
Apr13 120621 158.250 159.250 158.150 159.250 unch 0 64 +0
Total Volume and Open Interest 9,317 36,913 -1,381
Lean Hogs(CME)
Jul12 120621 94.830 95.800 94.500 95.600 +0.850 15,798 35,374 -3,703
Aug12 120621 92.150 92.800 91.800 92.135 -0.015 13,474 74,300 +597
Oct12 120621 81.680 82.300 81.500 82.000 +0.450 11,595 49,322 +1,587
Dec12 120621 79.000 79.500 78.600 79.100 +0.200 5,649 49,916 +467
Feb13 120621 81.100 81.800 80.975 81.650 +0.550 1,734 19,861 +725
Apr13 120621 82.785 83.500 82.750 83.400 -0.050 744 12,024 +38
May13 120621 87.600 87.600 87.600 87.600 unch 3 608 +3
Jun13 120621 88.900 89.600 88.850 89.500 +0.600 270 7,400 +79
Total Volume and Open Interest 49,354 251,306 -158
Class III Milk(CME)
Jun12 120621 15.65 15.69 15.62 15.67 -0.02 94 4,497 +59
Jul12 120621 16.71 16.79 16.60 16.72 +0.06 214 4,190 -30
Aug12 120621 17.10 17.10 16.93 17.03 -0.05 300 3,998 +169
Sep12 120621 17.05 17.14 17.04 17.10 -0.03 136 3,204 +62
Oct12 120621 17.10 17.14 17.06 17.10 unch 65 2,780 +32
Total Volume and Open Interest 1,011 25,110 +428
Cocoa(ICE)
Jul12 120621 2162 2200 2130 2130 -37 100 276 -100
Sep12 120621 2174 2209 2137 2147 -22 9,334 72,369 -138
Dec12 120621 2183 2216 2146 2157 -24 2,254 34,707 +200
Mar13 120621 2203 2225 2161 2171 -22 2,103 30,870 -412
May13 120621 2203 2239 2176 2186 -18 578 12,394 +115
Jul13 120621 2211 2234 2190 2199 -17 193 5,636 -125
Sep13 120621 2220 2254 2201 2209 -18 402 3,763 +225
Total Volume and Open Interest 16,148 167,650 -186
Coffee "C"(ICE)
Jul12 120621 150.75 158.15 150.00 157.75 +7.00 8,445 6,037 -3,566
Sep12 120621 152.00 159.35 151.40 158.80 +6.40 25,028 78,466 +951
Dec12 120621 154.70 162.50 154.70 162.00 +6.15 7,232 32,279 +574
Mar13 120621 159.00 166.00 158.55 165.55 +6.05 2,923 16,544 +375
May13 120621 161.45 168.30 161.15 168.10 +6.10 657 4,313 +20
Jul13 120621 163.90 170.85 163.60 170.60 +6.15 574 3,527 +48
Total Volume and Open Interest 45,051 142,573 -1,574
Orange Juice(ICE)
Jul12 120621 122.50 126.00 122.10 123.40 +0.50 1,896 9,090 -1,181
Sep12 120621 116.10 117.80 114.75 115.50 -1.25 1,225 9,681 +363
Nov12 120621 117.15 117.15 115.05 115.70 -1.50 45 4,431 +9
Jan13 120621 116.75 117.20 116.25 116.45 -1.65 21 1,355 -2
Mar13 120621 117.15 117.80 117.15 117.80 -1.60 24 1,136 +12
May13 120621 119.15 119.15 119.15 119.15 -1.60 0 171 +0
Total Volume and Open Interest 3,211 25,876 -799
Sugar #11(ICE)
Jul12 120621 21.57 21.81 21.00 21.39 -0.35 55,887 109,367 -15,108
Oct12 120621 20.90 21.14 20.39 20.79 -0.18 70,581 310,632 +2,998
Mar13 120621 21.47 21.60 21.03 21.39 -0.10 27,191 140,390 +2,875
May13 120621 21.27 21.46 21.00 21.33 -0.06 8,786 45,150 +799
Jul13 120621 21.11 21.36 20.99 21.25 -0.04 6,663 67,801 +1,350
Oct13 120621 21.01 21.35 20.97 21.27 +0.01 1,082 28,336 -81
Mar14 120621 21.33 21.48 21.18 21.39 unch 1,549 25,079 -167
May14 120621 21.08 21.29 20.98 21.20 unch 150 5,442 +15
Total Volume and Open Interest 172,099 743,939 -7,222
London Cocoa(LCE)
Jul12 120621 1503 1546 1499 1516 +8 1,853 43,912 -485
Sep12 120621 1488 1516 1479 1492 -2 6,120 42,243 -246
Dec12 120621 1463 1486 1452 1462 -5 2,757 36,595 -109
Mar13 120621 1448 1467 1437 1446 -6 1,951 42,425 -258
May13 120621 1451 1467 1441 1449 -4 4,108 14,482 +61
Jul13 120621 1457 1460 1447 1453 -4 3,481 5,906 +332
Sep13 120621 1456 1457 1452 1457 -5 29 3,778 -5
Total Volume and Open Interest 20,487 194,389 -680
London Sugar(LCE)
Aug12 120621 613.40 615.80 605.00 607.10 -7.50 3,284 22,687 -1,777
Oct12 120621 572.40 578.50 567.10 569.10 -6.10 3,103 15,225 -324
Dec12 120621 556.90 565.20 554.10 555.30 -5.40 1,528 8,560 +148
Mar13 120621 565.50 572.10 562.20 563.50 -4.20 375 7,339 -463
May13 120621 564.50 569.50 564.00 565.30 -2.20 154 1,917 +8
Total Volume and Open Interest 8,639 58,367 -2,362
Cotton(ICE)
Jul12 120621 82.50 82.50 78.17 78.17 -5.00 18,191 17,222 -8,267
Oct12 120621 70.82 70.82 67.06 67.25 -4.49 88 357 +23
Dec12 120621 72.13 72.13 67.71 67.71 -5.00 24,063 134,642 -2,845
Mar13 120621 73.21 73.21 69.04 69.08 -4.96 3,505 17,196 +1,449
May13 120621 74.14 74.14 69.99 70.24 -4.75 670 4,326 +36
Jul13 120621 74.82 74.82 70.76 71.13 -4.45 756 5,257 +185
Total Volume and Open Interest 47,434 180,227 -9,365
Lumber(CME)
Jul12 120621 275.4 277.0 269.0 270.6 -3.5 382 2,178 -41
Sep12 120621 266.8 267.7 256.5 257.5 -7.6 394 4,203 +8
Nov12 120621 261.8 262.0 250.0 250.7 -9.3 116 1,023 -82
Jan13 120621 265.1 268.1 258.4 258.7 -9.2 3 237 +1
Total Volume and Open Interest 896 7,748 -113
Crude Oil(NYM)
Aug12 120621 81.08 81.20 77.93 78.20 -3.25 279,625 292,877 +10,159
Sep12 120621 81.57 81.61 78.28 78.56 -3.28 35,357 129,419 -1,274
Oct12 120621 81.90 81.90 78.70 78.95 -3.28 16,267 73,980 -301
Nov12 120621 82.20 82.30 79.17 79.40 -3.25 10,137 67,557 +998
Dec12 120621 82.84 82.84 79.61 79.83 -3.21 40,134 169,360 -2,864
Jan13 120621 82.76 83.04 80.00 80.26 -3.15 4,340 56,695 -541
Feb13 120621 83.00 83.26 80.63 80.63 -3.09 2,555 25,375 +306
Mar13 120621 83.58 83.64 80.89 80.98 -3.02 3,911 34,662 +357
Apr13 120621 83.47 83.47 81.26 81.26 -2.95 1,974 18,073 +140
May13 120621 82.16 82.16 81.44 81.52 -2.86 1,704 17,235 +140
Jun13 120621 84.10 84.28 81.57 81.77 -2.77 15,230 75,316 +339
Jul13 120621 82.00 82.00 81.97 81.97 -2.70 2,493 26,958 -100
Aug13 120621 82.00 82.10 82.00 82.10 -2.63 1,738 13,627 +921
Sep13 120621 82.21 82.21 82.21 82.21 -2.57 530 21,367 -78
Oct13 120621 84.00 84.00 82.31 82.31 -2.51 1,371 12,384 +143
Nov13 120621 82.40 82.40 82.40 82.40 -2.46 1,527 19,224 -818
Total Volume and Open Interest 554,402 1,432,126 -30,680
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 120621 81.100 81.200 77.925 78.200 -3.250 6,320 2,117 +114
Sep12 120621 81.125 81.375 78.400 78.550 -3.300 61 225 +19
Oct12 120621 81.500 81.500 78.850 78.950 -3.275 6 45 +4
Nov12 120621 80.725 80.725 79.400 79.400 -3.250 2 10 +0
Dec12 120621 83.150 83.150 79.750 79.825 -3.225 3 283 -1
Jan13 120621 82.000 82.000 80.250 80.250 -3.150 4 13 +0
Feb13 120621 82.550 82.550 80.625 80.625 -3.100 1 74 -1
Mar13 120621 80.975 80.975 80.975 80.975 -3.025      
Total Volume and Open Interest 6,397 2,955 -1,178
Heating Oil(NYM)
Jul12 120621 258.78 259.33 251.52 252.53 -6.21 60,867 55,236 -9,743
Aug12 120621 259.00 259.03 251.36 252.31 -6.15 55,362 77,720 +11,868
Sep12 120621 258.66 259.54 252.00 252.84 -6.31 28,339 46,693 +2,369
Oct12 120621 259.49 260.32 252.87 253.67 -6.31 13,300 22,230 -1,046
Nov12 120621 260.00 261.03 254.21 254.62 -6.29 9,032 17,020 +135
Dec12 120621 261.57 262.02 254.75 255.55 -6.25 17,751 42,798 -170
Jan13 120621 261.56 262.53 255.94 256.52 -6.20 5,796 15,625 +324
Feb13 120621 261.93 262.10 256.60 256.62 -6.07 1,556 5,312 +161
Mar13 120621 260.00 262.15 255.39 256.15 -5.95 2,898 12,366 +781
Apr13 120621 260.30 260.30 255.25 255.25 -5.77 1,543 16,018 +415
May13 120621 264.75 264.75 259.18 259.18 -5.35 362 8,003 +124
Jun13 120621 262.90 262.96 258.95 259.28 -5.05 837 4,281 +272
Total Volume and Open Interest 198,276 328,215 +5,463
Gasoline(NYMEX)
Jul12 120621 259.85 260.75 253.76 255.01 -4.01 52,590 51,262 -5,325
Aug12 120621 250.98 251.60 244.08 245.20 -5.53 52,949 93,272 +7,220
Sep12 120621 243.85 244.94 237.37 238.22 -6.49 27,929 54,766 +187
Oct12 120621 227.00 227.81 220.56 221.33 -7.12 13,681 30,270 +748
Nov12 120621 223.10 225.32 218.15 218.80 -7.19 6,579 14,391 -71
Dec12 120621 224.50 224.61 217.43 218.06 -7.12 6,955 29,097 +111
Jan13 120621 221.43 221.81 218.58 218.58 -7.06 1,017 11,388 -67
Feb13 120621 226.24 226.51 220.14 220.14 -7.02 393 4,306 -5
Mar13 120621 226.25 226.83 222.37 222.37 -6.99 167 3,804 +43
Apr13 120621 241.62 241.62 237.65 237.65 -6.71 140 5,869 +20
Total Volume and Open Interest 163,211 306,205 +2,992
e-miNY RBOB Gasoline(NYM)
Jul12 120621 255.00 255.01 255.00 255.00 -4.00 0 1 +0
Aug12 120621 245.20 245.20 244.50 245.20 -5.50 2 2 +1
Sep12 120621 238.20 238.22 238.20 238.20 -6.50      
Oct12 120621 221.30 221.33 221.30 221.30 -7.20      
Total Volume and Open Interest 2 3 +1
Natural Gas(NYM)
Jul12 120621 2.525 2.638 2.505 2.582 +0.065 146,053 65,114 -11,140
Aug12 120621 2.554 2.674 2.542 2.618 +0.063 69,749 162,704 +1,382
Sep12 120621 2.594 2.700 2.570 2.645 +0.061 50,547 236,616 +150
Oct12 120621 2.683 2.780 2.655 2.728 +0.055 45,532 157,066 +3,710
Nov12 120621 2.980 3.020 2.920 2.960 +0.031 17,508 100,604 +880
Dec12 120621 3.229 3.301 3.204 3.244 +0.020 11,440 50,483 -383
Jan13 120621 3.420 3.440 3.345 3.385 +0.016 20,010 95,477 +1,590
Feb13 120621 3.380 3.453 3.360 3.401 +0.014 3,475 25,128 +78
Mar13 120621 3.385 3.428 3.337 3.374 +0.011 4,270 43,525 +381
Apr13 120621 3.340 3.399 3.303 3.342 +0.008 10,467 59,575 -817
May13 120621 3.370 3.425 3.341 3.372 +0.004 1,612 15,700 +102
Jun13 120621 3.440 3.465 3.381 3.412 +0.003 1,760 6,581 +36
Jul13 120621 3.459 3.512 3.431 3.460 +0.001 5,466 11,257 +1,593
Aug13 120621 3.478 3.528 3.451 3.477 +0.001 1,503 8,086 -37
Sep13 120621 3.480 3.531 3.451 3.479 unch 2,047 7,715 +518
Oct13 120621 3.510 3.569 3.487 3.516 -0.001 3,552 31,850 +411
Total Volume and Open Interest 396,449 1,185,328 -1,177
Brent Crude Oil(ICE)
Aug12 120621 92.55 92.76 88.90 89.23 -3.46 276,726 252,647 -471
Sep12 120621 92.88 93.05 89.27 89.61 -3.39 118,931 222,164 +6,304
Oct12 120621 93.01 93.13 89.49 89.79 -3.35 62,229 121,680 +5,499
Nov12 120621 93.24 93.36 89.85 90.15 -3.25 35,615 57,438 +2,106
Dec12 120621 93.30 93.51 90.16 90.44 -3.15 83,113 130,899 -357
Jan13 120621 93.22 93.60 90.42 90.70 -3.03 9,208 30,810 +387
Feb13 120621 93.29 93.65 90.69 90.91 -2.91 6,706 19,455 +342
Mar13 120621 93.37 93.79 90.87 91.08 -2.80 8,771 28,068 -330
Apr13 120621 93.42 93.85 91.00 91.19 -2.73 2,825 12,374 +499
May13 120621 91.28 91.28 91.28 91.28 -2.66 2,616 11,895 +185
Jun13 120621 93.94 93.94 91.17 91.34 -2.60 14,928 50,025 -288
Jul13 120621 91.40 91.40 91.40 91.40 -2.54 1,687 9,241 +179
Aug13 120621 91.77 91.77 91.42 91.42 -2.47 1,102 9,938 +117
Sep13 120621 91.41 91.41 91.41 91.41 -2.39 1,000 10,443 +63
Total Volume and Open Interest 658,681 1,208,441 +15,845
Gas Oil(ICE)
Jul12 120621 830.25 833.50 809.75 822.00 -19.25 62,065 125,427 -3,105
Aug12 120621 827.00 829.50 804.75 816.50 -20.25 72,543 90,218 +3,279
Sep12 120621 824.25 824.25 801.75 813.25 -20.75 38,780 69,130 +962
Oct12 120621 820.25 822.00 801.50 812.25 -21.00 21,448 36,691 -1,006
Nov12 120621 820.00 821.25 801.25 811.75 -21.00 14,480 27,327 +1,846
Dec12 120621 819.50 822.00 800.50 811.25 -20.75 27,854 68,940 +32
Jan13 120621 821.00 821.25 803.50 812.00 -20.50 3,657 22,222 +105
Feb13 120621 820.00 820.00 802.50 812.50 -20.00 2,291 14,478 +762
Mar13 120621 819.50 819.75 804.50 812.00 -19.50 2,831 14,595 -203
Apr13 120621 817.00 819.00 804.00 811.25 -19.00 759 9,999 +244
Total Volume and Open Interest 256,576 574,800 +2,436
Ethanol(CBOT)
Jun12 120605 2.004 2.004 2.003 2.003 -0.007 73 55 -84
Jul12 120621 2.070 2.099 2.041 2.055 -0.034 232 897 +7
Aug12 120621 2.114 2.114 2.055 2.065 -0.035 911 1,470 -318
Sep12 120621 2.093 2.093 2.035 2.045 -0.038 635 1,512 +1
Oct12 120621 2.022 2.041 2.010 2.017 -0.029 195 1,530 +15
Nov12 120621 2.015 2.027 1.992 1.999 -0.028 157 1,381 -62
Dec12 120621 2.010 2.010 1.987 1.996 -0.026 126 1,302 +19
Jan13 120621 2.005 2.031 1.996 2.005 -0.024 79 793 +34
Total Volume and Open Interest 2,558 10,309 -218
WTI Crude Oil(ICE)
Aug12 120621 80.78 81.06 77.96 78.20 -3.25 50,705 66,165 -269
Sep12 120621 81.15 81.36 78.40 78.56 -3.28 10,671 34,984 +1,534
Oct12 120621 81.20 81.70 78.95 78.95 -3.28 5,332 14,449 -385
Nov12 120621 81.68 82.13 79.35 79.40 -3.25 3,012 12,780 +551
Dec12 120621 82.10 82.63 79.81 79.83 -3.21 16,825 85,962 +515
Jan13 120621 82.50 82.88 80.26 80.26 -3.15 1,060 15,483 +158
Feb13 120621 83.12 83.20 80.63 80.63 -3.09 1,257 7,654 -414
Mar13 120621 83.18 83.48 80.96 80.98 -3.02 1,782 6,752 +318
Apr13 120621 83.64 83.64 81.26 81.26 -2.95 359 2,353 -11
May13 120621 81.52 81.52 81.52 81.52 -2.86 192 2,108 +40
Jun13 120621 83.75 84.12 81.75 81.77 -2.77 2,772 23,573 +318
Jul13 120621 81.97 81.97 81.97 81.97 -2.70 53 1,760 +33
Aug13 120621 82.10 82.10 82.10 82.10 -2.63 53 2,510 -11
Sep13 120621 82.21 82.21 82.21 82.21 -2.57 222 5,901 +8
Oct13 120621 82.31 82.31 82.31 82.31 -2.51 220 1,119 +0
Nov13 120621 82.40 82.40 82.40 82.40 -2.46 20 3,097 +7
Total Volume and Open Interest 100,013 403,958 -17,238
US Dollar Index(ICE)
Sep12 120621 81.690 82.615 81.660 82.488 +0.753 34,984 69,440 -1,269
Dec12 120621 82.330 82.838 82.330 82.838 +0.723 38 523 +20
Mar13 120621 83.158 83.158 83.158 83.158 +0.723      
Total Volume and Open Interest 35,022 69,963 -1,249
Australian Dollar(CME)
Sep12 120621 101.05 101.25 99.49 99.67 -1.29 154,921 130,121 -7,564
Dec12 120621 100.33 100.50 98.92 98.98 -1.25 19 107 -5
Mar13 120621 98.34 99.54 98.34 98.34 -1.20 0 4 +0
Total Volume and Open Interest 154,940 130,234 -7,569
British Pound(CME)
Sep12 120621 157.06 157.29 155.73 155.91 -1.03 102,584 121,127 -526
Dec12 120621 156.63 156.89 155.76 155.87 -1.02 451 484 +383
Mar13 120621 155.85 156.86 155.85 155.85 -1.01 2 12 +0
Total Volume and Open Interest 103,037 121,624 -143
Canadian Dollar(CME)
Sep12 120621 97.96 98.08 96.94 97.09 -0.79 99,564 88,140 -3,818
Dec12 120621 97.78 97.78 96.80 96.92 -0.79 254 6,378 +127
Mar13 120621 96.99 97.52 96.70 96.75 -0.77 29 1,435 +3
Jun13 120621 96.58 97.35 96.58 96.58 -0.77 8 311 +4
Total Volume and Open Interest 99,856 96,308 -39,136
Japanese Yen(CME)
Sep12 120621 125.96 126.10 124.60 124.65 -1.28 49,131 123,484 -1,490
Dec12 120621 125.39 126.10 124.82 124.82 -1.28 8 353 +0
Mar13 120621 126.00 126.36 125.06 125.06 -1.30 0 27 +0
Total Volume and Open Interest 49,139 123,868 -1,490
Swiss Franc(CME)
Sep12 120621 105.94 105.96 104.57 104.74 -0.94 51,487 55,745 -5,024
Dec12 120621 105.17 105.98 105.02 105.02 -0.96 1 8 +0
Mar13 120621 105.33 106.27 105.33 105.33 -0.94 0 3 +0
Total Volume and Open Interest 51,488 55,756 -5,024
EuroFX(CME)
Sep12 120621 127.09 127.11 125.41 125.63 -1.13 312,893 310,194 -15,588
Dec12 120621 126.89 127.20 125.64 125.77 -1.12 59 1,088 +36
Mar13 120621 125.91 127.04 125.91 125.91 -1.13 2 40 +4
Total Volume and Open Interest 312,954 311,933 -15,548
Mexican Peso(CME)
Jul12 120621 717.8 725.8 717.8 717.8 -8.0      
Aug12 120621 715.8 723.8 715.8 715.8 -8.0      
Total Volume and Open Interest 34,942 109,795 -22
Brazilian Real(CME)
Jul12 120621 492.15 493.00 484.30 486.90 -4.45 335 2,884 +98
Aug12 120621 487.80 489.95 481.65 484.25 -4.55 10 518 +10
Sep12 120621 486.25 486.25 480.00 481.55 -4.70 359 4,519 -200
Oct12 120621 479.60 484.30 479.60 479.60 -4.70      
Total Volume and Open Interest 704 21,484 -92
30-Year T-Bonds(CBOT)
Sep12 120621 148~120 149~220 148~070 149~070 +0~200 331,346 641,133 -4,408
Dec12 120621 149~260 150~180 149~100 150~060 +0~210 356 2,687 +173
Mar13 120621 149~170 150~060 149~170 150~060 +0~210      
Total Volume and Open Interest 342,581 649,558  
10-Year T-Notes(CBOT)
Sep12 120621 133~025 133~175 133~005 133~115 +0~050 956,429 1,749,448 -42,219
Dec12 120621 132~100 132~100 132~035 132~085 +0~050 4 24 +0
Mar13 120621 131~135 131~135 131~085 131~135 +0~050      
Total Volume and Open Interest 976,005 1,759,586 -53,555
5-Year T-Notes(CBOT)
Jun12 120621 124~005 124~021 123~125 124~011 +0~010 33,616 34,671 -10,900
Sep12 120621 123~092 123~125 123~092 123~113 +0~012 408,251 1,081,308 +823
Dec12 120621 123~031 123~031 123~031 123~031 +0~012 0 8 +0
Total Volume and Open Interest 441,867 1,115,987 -10,077
2 Year T-Notes(CBOT)
Jun12 120621 110~021 110~021 110~019 110~020 +0~001 3,602 82,236 -1,202
Sep12 120621 110~012 110~017 110~012 110~014 unch 94,680 829,913 -5,082
Dec12 120621 110~008 110~008 110~008 110~008 unch 0 2 +0
Total Volume and Open Interest 98,282 912,151 -6,284
Eurodollars(CME)
Sep12 120621 99.530 99.530 99.510 99.520 -0.015 254,939 965,010 +33,031
Dec12 120621 99.500 99.500 99.475 99.485 -0.025 241,894 986,923 +34,290
Mar13 120621 99.475 99.475 99.455 99.460 -0.030 179,689 703,040 -2,123
Jun13 120621 99.455 99.455 99.430 99.440 -0.030 206,688 679,331 +7,296
Sep13 120621 99.430 99.440 99.410 99.420 -0.025 195,985 655,621 +17,998
Dec13 120621 99.400 99.405 99.375 99.385 -0.025 138,321 658,852 -4,135
Mar14 120621 99.360 99.370 99.340 99.350 -0.025 113,491 622,272 -498
Jun14 120621 99.305 99.315 99.285 99.300 -0.015 106,604 475,033 -15,324
Sep14 120621 99.235 99.245 99.220 99.235 -0.010 88,123 331,322 +1,841
Dec14 120621 99.135 99.155 99.125 99.140 -0.010 78,818 310,649 +3,822
Mar15 120621 99.045 99.065 99.035 99.050 -0.010 86,072 305,325 +1,803
Jun15 120621 0.621 0.651 0.611 0.631 -0.005 95,054 259,189 -2,889
Sep15 120621 0.486 0.521 0.476 0.501 unch 60,564 195,347 +6,325
Dec15 120621 0.346 0.381 0.331 0.361 +0.005 36,221 138,981 -544
Mar16 120621 0.211 0.261 0.201 0.236 +0.010 26,919 81,215 -1,407
Jun16 120621 0.066 0.126 0.061 0.101 +0.015 27,951 93,270 -611
Sep16 120621 6.485 6.545 6.475 6.520 +0.025 15,694 74,251 +787
Dec16 120621 6.330 6.400 6.325 6.375 +0.030 12,828 67,710 -731
Total Volume and Open Interest 2,021,046 7,827,521 +87,660
30 Day Federal Funds(CBOT)
Jun12 120621 99.832 99.835 99.830 99.832 -0.003 5,756 36,957 +356
Jul12 120621 99.830 99.830 99.825 99.830 unch 8,608 57,742 -3,026
Aug12 120621 99.830 99.830 99.820 99.830 unch 5,042 54,480 +1,108
Sep12 120621 99.825 99.825 99.815 99.825 unch 5,080 46,933 +1,249
Oct12 120621 99.825 99.825 99.815 99.825 unch 2,301 50,925 +414
Nov12 120621 99.825 99.825 99.815 99.825 unch 2,231 32,592 +150
Total Volume and Open Interest 42,603 515,363 -3,416
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Sep12 120621 99.670 99.670 99.670 99.670 unch      
Dec12 120621 99.668 99.668 99.668 99.668 unch      
Mar13 120621 99.668 99.668 99.668 99.668 unch      
Jun13 120621 99.670 99.670 99.670 99.670 unch      
Sep13 120621 99.670 99.670 99.670 99.670 unch      
Dec13 120621 99.675 99.675 99.675 99.675 unch      
Mar14 120621 99.675 99.675 99.675 99.675 unch      
Jun14 120621 99.535 99.535 99.535 99.535 unch      
Sep14 120621 99.395 99.395 99.395 99.395 unch      
Dec14 120621 99.255 99.255 99.255 99.255 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Sep12 120621 99.67 99.67 99.67 99.67 unch 250 1,779 +250
Dec12 120621 99.67 99.67 99.67 99.67 unch 0 519 +0
Mar13 120621 99.67 99.67 99.67 99.67 unch 0 181 +0
Jun13 120621 99.67 99.67 99.67 99.67 unch 0 202 +0
Sep13 120621 99.67 99.67 99.67 99.67 unch 0 305 +0
Dec13 120621 99.68 99.68 99.68 99.68 unch 0 384 +0
Mar14 120621 99.68 99.68 99.68 99.68 unch 0 344 +0
Jun14 120621 99.54 99.54 99.54 99.54 unch      
Total Volume and Open Interest 250 3,714 +250
Japanese Gov't Bonds(SGX)
Sep12 120621 143.73 143.90 143.62 143.81 +0.09 2,633 18,178 +691
Dec12 120621 142.96 142.96 142.96 142.96 +0.09 0 6 +0
Mar13 120621 140.87 140.87 140.87 140.87 +0.09      
Total Volume and Open Interest 2,633 18,184 +691
Euro-Bund(EUREX)
Sep12 120621 140.56 141.57 140.35 141.52 +1.03 893,114 835,516 -25,943
Dec12 120621 138.98 139.83 138.98 139.83 +1.02 2 56 +2
Mar13 120621 139.83 139.83 139.83 139.83 +1.02      
Total Volume and Open Interest 893,116 835,572 -25,941
Euro-Bobl(EUREX)
Sep12 120621 125.51 126.00 125.42 125.95 +0.40 458,047 571,303 -13,239
Dec12 120621 123.90 124.34 123.90 124.34 +0.39 1 7 +1
Mar13 120621 124.34 124.34 124.34 124.34 +0.39      
Total Volume and Open Interest 458,048 571,310 -13,238
3-Mth Euribor(EUREX)
Jun12 120618 99.340 99.340 99.340 99.340 unch 1 1,525 +0
Sep12 120621 99.475 99.495 99.475 99.495 +0.030 365 2,165 -35
Dec12 120621 99.500 99.500 99.500 99.500 +0.040 15 1,314 +0
Total Volume and Open Interest 514 6,266 +17
Long Gilt(LIFFE)
Jun12 120621 119~29 120~16 119~26 120~16 +0~20 267 11,038 -158
Sep12 120621 119~02 119~20 118~20 119~15 +0~21 165,742 312,832 +2,304
Total Volume and Open Interest 166,009 323,870 +2,146
3-Mth Short Sterling(LIFFE)
Sep12 120621 99.23 99.25 99.21 99.24 unch 154,392 366,321 +6,657
Dec12 120621 99.27 99.30 99.25 99.28 +0.01 134,051 309,185 +6,360
Mar13 120621 99.30 99.34 99.28 99.32 +0.02 135,671 274,425 +2,128
Jun13 120621 99.32 99.36 99.30 99.34 +0.02 119,102 317,040 -953
Sep13 120621 99.33 99.38 99.29 99.34 +0.02 99,400 308,058 +5,993
Dec13 120621 99.28 99.33 99.26 99.32 +0.04 88,770 208,458 +1,622
Total Volume and Open Interest 916,580 2,641,546 +4,224
3-Mth Euribor(LIFFE)
Sep12 120621 99.485 99.515 99.470 99.495 +0.030 117,447 549,703 +4,925
Dec12 120621 99.475 99.520 99.460 99.500 +0.040 126,316 490,631 +5,294
Mar13 120621 99.455 99.510 99.435 99.495 +0.050 89,781 405,830 +466
Total Volume and Open Interest 918,457 3,134,535 +34,078
3-Mth Aus T-Bills(SFE)
Sep12 120621 96.82 96.84 96.73 96.81 -0.01 33,522 197,892 +6,989
Dec12 120621 97.02 97.04 96.91 96.98 -0.04 21,220 173,746 +972
Mar13 120621 97.02 97.03 96.90 96.97 -0.05 10,648 110,980 -788
Jun13 120621 96.93 96.95 96.83 96.89 -0.04 5,874 81,397 +659
Sep13 120621 96.80 96.84 96.72 96.78 -0.05 4,635 53,389 -1,255
Dec13 120621 96.72 96.74 96.64 96.68 -0.05 2,202 37,064 -369
Mar14 120621 96.66 96.66 96.56 96.59 -0.06 1,283 27,595 -215
Jun14 120621 96.54 96.54 96.50 96.50 -0.06 754 10,496 +278
Sep14 120621 96.46 96.46 96.44 96.44 -0.05 195 1,295 +84
Dec14 120621 96.35 96.35 96.35 96.35 -0.05 51 415 +0
Total Volume and Open Interest 80,384 694,308 +6,355
10-Year Aus T-Bonds(SFE)
Sep12 120621 96.89 96.93 96.79 96.87 -0.01 61,011 362,357 -198
Dec12 120621 96.87 96.87 96.87 96.87 -0.01      
Total Volume and Open Interest 61,011 362,357 -198
3-Year Aus T-Bonds(SFE)
Sep12 120621 97.55 97.59 97.41 97.50 -0.06 149,656 395,364 +8,619
Dec12 120621 97.50 97.50 97.50 97.50 -0.06      
Total Volume and Open Interest 149,656 395,364 +8,619
Gold(CMX)
Jun12 120621 1603.2 1603.3 1564.5 1564.5 -50.3 32 688 -489
Aug12 120621 1607.7 1608.2 1564.8 1565.5 -50.3 124,749 223,051 -5,293
Oct12 120621 1608.3 1609.0 1567.6 1567.6 -50.4 2,029 19,602 +1,188
Dec12 120621 1611.4 1611.4 1569.4 1569.7 -50.4 3,760 73,480 +131
Feb13 120621 1609.0 1609.0 1571.7 1571.7 -50.5 302 20,757 +75
Apr13 120621 1605.3 1605.3 1573.7 1573.7 -50.5 135 12,841 +24
Jun13 120621 1608.0 1608.0 1575.7 1575.7 -50.5 1,529 17,187 +1,070
Aug13 120621 1597.7 1597.7 1577.8 1577.8 -50.6 182 1,467 +59
Oct13 120621 1580.2 1580.2 1580.2 1580.2 -50.7 0 449 +0
Dec13 120621 1600.0 1600.0 1582.6 1582.6 -50.7 350 9,340 +173
Feb14 120621 1585.3 1585.3 1585.3 1585.3 -50.7 0 6 +0
Apr14 120621 1588.0 1588.0 1588.0 1588.0 -50.9 0 1 +0
Total Volume and Open Interest 136,414 418,492 -1,876
Silver(CMX)
Jul12 120621 2804.0 2807.0 2680.0 2683.9 -155.0 35,014 35,867 -1,307
Sep12 120621 2811.0 2813.0 2686.0 2690.0 -155.3 6,150 33,563 +2,255
Dec12 120621 2817.5 2817.5 2694.0 2697.3 -155.3 1,016 22,009 +94
Mar13 120621 2797.5 2797.5 2698.0 2700.9 -155.5 58 4,179 +3
May13 120621 2719.0 2719.0 2699.0 2702.5 -155.5 19 2,521 +19
Jul13 120621 2773.0 2773.0 2703.3 2703.3 -155.5 36 3,605 +25
Sep13 120621 2703.6 2703.6 2703.6 2703.6 -155.6 0 1,862 +0
Total Volume and Open Interest 42,752 122,508 +1,183
Platinum(NYMEX)
Jul12 120621 1455.9 1462.4 1431.5 1438.6 -28.2 8,959 29,151 -1,723
Oct12 120621 1460.8 1465.3 1437.9 1443.6 -27.9 2,837 21,755 +2,080
Jan13 120621 1457.7 1468.6 1442.0 1447.0 -27.8 18 901 +11
Apr13 120621 1449.9 1450.5 1449.9 1450.5 -27.8 0 23 +0
Total Volume and Open Interest 11,814 51,831 +368
Palladium(NYMEX)
Jun12 120621 607.80 607.80 607.40 607.40 -10.95 1 4 -30
Sep12 120621 618.15 620.80 606.00 608.55 -10.95 2,997 20,577 -59
Dec12 120621 618.40 618.40 608.50 609.65 -10.95 1 428 +1
Total Volume and Open Interest 3,000 21,017 -89
Copper(CMX)
Jul12 120621 338.55 338.55 329.40 329.80 -8.95 53,867 42,634 -2,553
Sep12 120621 339.35 339.40 330.20 330.65 -8.95 12,431 59,336 +1,026
Dec12 120621 339.90 339.90 331.50 331.75 -8.90 1,381 25,849 -102
Mar13 120621 335.00 335.00 332.45 332.65 -8.80 236 6,290 +0
May13 120621 334.50 334.50 333.20 333.20 -8.80 0 1,308 +0
Total Volume and Open Interest 68,441 144,845 -1,688
DJIA Index(CBOT)
Sep12 120621 12727 12785 12500 12502 -261 96 8,958 +21
Dec12 120621 12433 12694 12433 12433 -261 0 1 +0
Mar13 120621 12366 12627 12366 12366 -261      
Jun13 120621 12291 12552 12291 12291 -261      
Total Volume and Open Interest 96 8,959 +21
E-mini DJIA Index(CBOT)
Jun12 120615 12674 12733 12661 12729 +53 26,919 56,527 -6,750
Sep12 120621 12761 12791 12492 12502 -261 108,774 77,405 +189
Dec12 120621 12645 12645 12433 12433 -261 7 23 -1
Mar13 120621 12366 12366 12366 12366 -261      
Total Volume and Open Interest 108,783 77,430 +190
S & P 500(CME)
Sep12 120621 1350.40 1353.30 1317.50 1318.30 -32.40 9,973 210,161 +176
Dec12 120621 1330.80 1345.00 1311.00 1311.60 -32.40 1,101 12,193 +875
Mar13 120621 1315.40 1338.40 1304.40 1304.80 -32.60 0 150 +0
Jun13 120621 1309.00 1332.00 1298.00 1298.40 -32.60 0 14 +0
Total Volume and Open Interest 11,074 222,518 +1,051
S & P 500 E-Mini(Globex)
Sep12 120621 1350.75 1353.25 1317.50 1318.25 -32.50 1,772,340 2,577,825 +6,589
Dec12 120621 1343.50 1345.25 1311.00 1311.50 -32.50 757 12,489 +287
Total Volume and Open Interest 1,773,122 2,590,421 +6,881
NASDAQ 100(CME)
Sep12 120621 2616.50 2620.00 2548.00 2551.80 -65.50 639 3,756 +53
Dec12 120621 2565.00 2565.00 2545.00 2545.50 -65.50 0 3 +0
Mar13 120621 2540.00 2605.50 2540.00 2540.00 -65.50      
Total Volume and Open Interest 639 3,759 +53
NASDAQ 100 E-Mini(Globex)
Sep12 120621 2618.30 2620.50 2548.80 2551.80 -65.50 218,312 329,811 +925
Dec12 120621 2602.00 2602.00 2545.50 2545.50 -65.50 4 38 -3
Total Volume and Open Interest 218,316 329,850 +922
S & P Midcap 400(CME)
Sep12 120621 934.00 934.00 906.60 906.60 -27.00 1 332 +1
Dec12 120621 904.60 931.60 904.60 904.60 -27.00      
Mar13 120621 902.60 929.60 902.60 902.60 -27.00      
Total Volume and Open Interest 1 332 +1
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Sep12 120621 8800 8895 8740 8760 -40 3,520 28,362 +11
Dec12 120621 8720 8720 8720 8720 -40 0 2 +0
Total Volume and Open Interest 3,520 28,364 +11
Nikkei 225(SGX)
Sep12 120621 8735 8845 8715 8825 +90 75,059 168,189 -468
Dec12 120621 8765 8765 8765 8765 +90 1 6,455 +1
Mar13 120621 8750 8750 8750 8750 +85 0 48 +0
Total Volume and Open Interest 75,626 187,946 -429
CAC 40(EURONEXT)
Jul12 120621 3107.5 3151.0 3076.0 3111.5 -12.0 92,528 316,743 -1,162
Aug12 120621 3112.0 3149.5 3079.5 3112.0 -12.0 55 123 +8
Sep12 120621 3104.5 3145.0 3079.0 3107.5 -12.0 177 18,449 -2,817
Total Volume and Open Interest 92,760 335,434 -3,971
Hang Seng Index(HKFE)
Jun12 120621 19549 19558 19250 19272 -300 62,635 104,873 -3,416
Jul12 120621 19554 19565 19260 19276 -304 1,317 7,266 +552
Total Volume and Open Interest 64,482 116,420 -2,499
DAX(EUREX)
Jun12 120615 6162.0 6243.5 6152.0 6243.5 +106.5 243,056 106,658 -29,082
Sep12 120621 6363.0 6431.5 6267.0 6355.5 -38.5 151,104 153,248 +1,273
Dec12 120621 6373.0 6432.0 6276.5 6359.0 -38.5 398 5,446 +39
Total Volume and Open Interest 151,514 158,705 +1,323
FT-SE 100(EURONEXT)
Sep12 120621 5578.50 5578.50 5454.00 5532.00 -45.00 113,256 594,604 +3,953
Dec12 120621 5548.00 5549.00 5503.50 5503.50 -45.50 1 446 +0
Mar13 120621 5464.50 5490.50 5464.00 5464.00 -45.50 25 31 +0
Total Volume and Open Interest 113,282 595,081 +3,953
SPI 200(SFE)
Jun12 120621 4125.0 4161.0 4124.0 4142.0 +13.0 101,311 114,626 -72,663
Sep12 120621 4089.0 4126.0 4044.0 4059.0 -34.0 84,982 205,106 +38,577
Dec12 120621 4054.0 4054.0 4054.0 4054.0 -33.0 350 4,011 +238
Total Volume and Open Interest 186,998 326,862 -33,784
GSCI(CME)
Jul12 120621 560.00 560.00 560.00 560.00 -15.25 82 8,162 +16
Aug12 120621 564.30 564.30 560.00 560.00 -15.25 1 1 +1
Sep12 120621 560.00 560.00 560.00 560.00 -15.25      
Total Volume and Open Interest 83 8,163 +17
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