Moore Research Center, Inc.

  • Increase font size
  • Default font size
  • Decrease font size
Home MRCI Online
Print
New Windows

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Fri June 22, 2012
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul12 120622 1437.00 1464.25 1435.00 1442.50 +4.00 75,242 110,117 -9,611
Aug12 120622 1423.00 1447.75 1419.00 1426.00 +3.00 27,216 71,513 +1,736
Sep12 120622 1387.75 1412.25 1386.25 1394.25 +2.75 6,620 26,197 -181
Nov12 120622 1368.00 1390.50 1364.50 1375.50 +4.25 94,429 339,407 +9,149
Jan13 120622 1375.25 1388.00 1364.00 1374.00 +4.00 7,506 62,580 +551
Mar13 120622 1330.00 1350.50 1325.25 1336.00 +4.75 5,294 74,464 +614
May13 120622 1310.00 1329.50 1309.75 1313.00 -0.25 3,991 47,646 +796
Jul13 120622 1307.75 1327.50 1307.75 1311.00 -1.00 3,526 34,669 +395
Aug13 120622 1300.00 1300.50 1299.50 1300.50 +1.00 0 188 +0
Sep13 120622 1261.50 1261.50 1259.50 1261.50 +2.00 1 327 -1
Nov13 120622 1224.50 1243.00 1218.25 1227.00 +3.00 1,152 18,519 -314
Jan14 120622 1234.25 1234.25 1231.25 1234.25 +3.00 0 185 +0
Mar14 120622 1230.25 1230.25 1227.25 1230.25 +3.00 0 3 +0
May14 120622 1230.25 1230.25 1227.25 1230.25 +3.00 0 1 +0
Total Volume and Open Interest 224,977 786,467 +3,134
Soybean Meal(CBOT)
Jul12 120622 428.20 435.70 422.00 422.00 -7.00 36,319 47,250 -8,234
Aug12 120622 422.30 430.90 419.70 419.70 -5.00 22,951 37,828 +3,075
Sep12 120622 416.80 424.50 412.90 412.90 -5.40 4,836 23,522 +633
Oct12 120622 409.70 416.60 406.90 406.90 -3.90 1,906 17,379 +538
Dec12 120622 406.20 413.80 404.20 404.20 -3.60 32,364 96,943 +7,205
Jan13 120622 404.10 405.80 397.90 397.90 -2.80 939 7,445 -13
Mar13 120622 385.00 385.50 378.40 378.40 -2.50 968 10,638 -101
May13 120622 374.00 375.10 367.20 367.20 -3.70 518 7,307 -26
Jul13 120622 368.80 373.30 365.20 365.20 -4.00 332 7,654 +2
Aug13 120622 362.00 366.00 362.00 362.00 -4.00 5 363 -2
Total Volume and Open Interest 101,249 262,450 +3,083
Soybean Oil(CBOT)
Jul12 120622 49.74 50.27 49.31 49.74 -0.07 71,316 72,414 -14,434
Aug12 120622 49.91 50.44 49.20 49.84 -0.15 28,065 64,499 +4,881
Sep12 120622 50.10 50.63 49.68 50.04 -0.15 9,989 31,920 +2,032
Oct12 120622 50.20 50.73 49.99 50.17 -0.17 2,548 15,811 +650
Dec12 120622 50.71 51.12 50.16 50.50 -0.21 43,967 137,096 +4,061
Jan13 120622 50.86 51.37 50.50 50.77 -0.23 2,963 13,183 +2,253
Mar13 120622 51.15 51.64 51.01 51.09 -0.21 1,042 17,911 +31
May13 120622 51.31 51.86 51.31 51.33 -0.21 532 11,477 +9
Jul13 120622 51.60 52.12 51.49 51.54 -0.20 453 6,014 -6
Aug13 120622 52.03 52.03 51.61 51.61 -0.18 38 987 +0
Total Volume and Open Interest 161,057 377,110 -511
Canola(WCE)
Jul12 120622 617.1 626.5 615.6 617.7 -3.0 5,734 19,607 -4,175
Nov12 120622 573.1 583.0 572.1 575.1 -1.6 12,202 140,286 -8,151
Jan13 120622 578.0 585.7 577.8 577.8 -1.7 1,361 23,376 -457
Mar13 120622 580.8 586.5 579.6 579.6 -2.1 1,923 10,996 -161
May13 120622 580.6 585.0 579.5 579.5 -2.9 2,145 11,824 +1,311
Total Volume and Open Interest 23,480 209,667 -11,574
Corn(CBOT)
Jul12 120622 589.00 600.50 588.00 591.00 +4.50 112,767 196,760 -18,286
Sep12 120622 550.00 566.50 547.25 551.25 +1.00 67,993 313,325 +7,388
Dec12 120622 549.75 569.00 546.25 554.00 +4.00 128,599 412,124 +8,236
Mar13 120622 561.00 579.50 558.25 565.00 +4.00 11,284 80,271 +1,960
May13 120622 565.00 586.00 565.00 571.75 +4.25 2,565 15,487 +7
Jul13 120622 570.00 592.00 570.00 577.50 +4.25 5,103 43,670 +1,297
Sep13 120622 555.00 574.00 555.00 561.50 +0.50 954 4,910 +95
Dec13 120622 542.25 559.00 540.50 547.50 +2.00 3,730 46,352 +321
Mar14 120622 558.00 558.00 556.00 558.00 +2.00 6 802 -2
May14 120622 572.50 572.50 561.50 564.50 +3.00 0 270 +0
Total Volume and Open Interest 333,105 1,118,520 +1,005
Wheat(CBOT)
Jul12 120622 659.50 684.75 657.75 673.25 +11.50 61,732 66,150 -11,985
Sep12 120622 676.00 700.00 674.50 687.50 +9.00 43,790 144,721 +5,509
Dec12 120622 698.75 720.50 695.50 706.75 +6.50 34,851 130,277 -2,434
Mar13 120622 714.75 736.75 713.00 723.75 +5.50 3,675 32,584 +617
May13 120622 722.25 740.50 719.75 728.75 +4.75 708 12,682 +214
Jul13 120622 723.00 741.75 723.00 729.75 +3.00 2,363 27,862 -2
Total Volume and Open Interest 147,525 424,552 -7,838
Wheat(KCBT)
Jul12 120622 680.50 701.25 679.00 686.00 +3.00 14,857 34,586 -5,089
Sep12 120622 696.00 715.00 694.25 700.50 +2.00 10,886 61,443 +3,799
Dec12 120622 716.00 735.50 716.00 722.00 +2.75 3,722 36,382 +556
Mar13 120622 729.75 749.25 729.75 734.00 +1.25 649 8,592 +144
May13 120622 738.75 754.00 738.75 739.00 -0.75 137 4,571 -32
Jul13 120622 743.00 757.00 742.00 742.00 -2.00 255 11,363 -39
Total Volume and Open Interest 30,521 157,391 -649
Wheat(MGE)
Jul12 120622 840.00 886.50 840.00 859.00 +15.25 1,051 3,534 -291
Sep12 120622 767.25 792.25 766.00 778.50 +8.75 1,586 15,586 -436
Dec12 120622 773.00 797.00 773.00 783.25 +7.75 504 10,505 -39
Mar13 120622 779.25 802.25 779.25 789.00 +6.25 58 2,469 -10
May13 120622 806.75 806.75 795.75 795.75 +7.00 1 460 +0
Total Volume and Open Interest 3,206 32,790 -775
Oats(CBOT)
Jul12 120622 315.00 330.25 312.75 328.75 +14.50 637 1,927 -319
Sep12 120622 300.00 312.75 300.00 304.00 +4.00 112 2,491 +39
Dec12 120622 295.75 308.25 295.50 297.00 +1.50 388 6,979 +200
Mar13 120622 302.00 303.25 300.25 302.00 +1.75 0 52 +0
Total Volume and Open Interest 1,137 11,449 -80
Rough Rice(CBOT)
Jul12 120622 14.27 14.59 14.26 14.47 +0.14 903 5,816 -445
Sep12 120622 14.55 14.84 14.50 14.73 +0.14 645 7,962 +242
Nov12 120622 14.81 15.06 14.79 14.98 +0.14 49 1,883 +48
Jan13 120622 15.24 15.24 15.23 15.23 +0.12 4 112 +0
Total Volume and Open Interest 1,605 15,896 -155
Live Cattle(CME)
Jun12 120622 116.000 116.950 115.580 116.900 +0.900 1,797 6,787 -1,119
Aug12 120622 116.400 117.180 116.150 116.900 +0.350 23,369 137,546 +410
Oct12 120622 120.635 121.400 120.400 121.200 +0.315 9,320 74,156 +723
Dec12 120622 124.135 124.850 123.885 124.635 +0.285 8,988 56,192 -86
Feb13 120622 126.135 127.000 126.035 127.000 +0.600 1,496 24,305 +332
Apr13 120622 127.950 128.850 127.785 128.800 +0.400 485 9,648 -16
Total Volume and Open Interest 45,582 312,052 +266
Feeder Cattle(CME)
Aug12 120622 152.785 153.200 151.700 152.800 +0.150 4,809 19,225 -552
Sep12 120622 154.750 155.150 153.900 154.900 +0.115 1,127 6,302 +3
Oct12 120622 156.100 156.600 155.250 156.075 unch 1,138 4,586 +71
Nov12 120622 157.100 157.650 156.350 157.325 +0.140 449 3,495 -32
Jan13 120622 156.950 157.550 156.325 157.250 +0.350 169 2,295 +39
Mar13 120622 157.500 158.150 157.500 158.150 +0.150 31 456 +3
Apr13 120622 159.000 159.000 159.000 159.000 -0.250 7 62 -2
Total Volume and Open Interest 7,733 36,443 -470
Lean Hogs(CME)
Jul12 120622 95.150 95.450 94.150 94.930 -0.670 11,803 33,939 -1,435
Aug12 120622 92.000 92.300 90.885 91.385 -0.750 11,889 74,530 +230
Oct12 120622 81.850 82.000 80.800 81.550 -0.450 8,576 49,354 +32
Dec12 120622 78.800 79.135 78.100 79.035 -0.065 3,442 49,762 -154
Feb13 120622 81.000 81.500 80.500 81.450 -0.200 2,177 20,196 +335
Apr13 120622 83.100 83.300 82.285 83.100 -0.300 560 12,176 +152
May13 120622 87.035 87.300 86.750 87.300 -0.300 16 616 +8
Jun13 120622 89.000 89.100 88.430 89.050 -0.450 123 7,489 +89
Total Volume and Open Interest 38,644 250,599 -707
Class III Milk(CME)
Jun12 120622 15.65 15.68 15.65 15.67 unch 115 4,459 -38
Jul12 120622 16.70 16.74 16.62 16.66 -0.06 261 4,163 -27
Aug12 120622 17.00 17.25 17.00 17.19 +0.16 422 4,142 +144
Sep12 120622 17.15 17.20 17.10 17.15 +0.05 94 3,201 -3
Oct12 120622 17.10 17.14 17.10 17.10 unch 39 2,793 +13
Total Volume and Open Interest 1,002 25,195 +85
Cocoa(ICE)
Jul12 120622 2131 2131 2087 2094 -36 155 184 -92
Sep12 120622 2140 2160 2092 2102 -45 10,695 73,355 +986
Dec12 120622 2156 2156 2105 2115 -42 2,445 35,112 +405
Mar13 120622 2168 2169 2121 2128 -43 1,837 30,852 -18
May13 120622 2175 2180 2136 2142 -44 687 12,452 +58
Jul13 120622 2189 2196 2150 2155 -44 593 5,860 +224
Sep13 120622 2188 2188 2159 2165 -44 653 3,815 +52
Total Volume and Open Interest 17,185 169,265 +1,615
Coffee "C"(ICE)
Jul12 120622 158.15 158.15 152.50 155.15 -2.60 10,328 1,928 -4,109
Sep12 120622 158.50 159.75 153.05 155.90 -2.90 27,991 80,912 +2,446
Dec12 120622 162.00 162.85 156.40 159.10 -2.90 8,142 33,092 +813
Mar13 120622 164.80 166.20 160.15 162.65 -2.90 1,382 16,619 +75
May13 120622 166.65 166.90 162.90 165.20 -2.90 296 4,377 +64
Jul13 120622 169.25 169.25 165.40 167.80 -2.80 174 3,523 -4
Total Volume and Open Interest 48,357 141,873 -700
Orange Juice(ICE)
Jul12 120622 123.00 124.50 121.80 123.30 -0.10 1,249 8,325 -765
Sep12 120622 116.00 116.95 115.00 115.70 +0.20 1,196 9,872 +191
Nov12 120622 115.85 116.30 115.05 115.90 +0.20 64 4,428 -3
Jan13 120622 116.65 116.80 116.00 116.65 +0.20 26 1,360 +5
Mar13 120622 116.60 118.00 116.60 118.00 +0.20 7 1,142 +6
May13 120622 119.35 119.35 119.35 119.35 +0.20 0 171 +0
Total Volume and Open Interest 2,542 25,310 -566
Sugar #11(ICE)
Jul12 120622 21.16 21.47 20.21 20.24 -1.15 50,511 96,696 -12,671
Oct12 120622 20.53 20.78 19.65 19.75 -1.04 70,458 312,584 +1,952
Mar13 120622 21.09 21.38 20.39 20.55 -0.84 25,598 139,720 -670
May13 120622 21.05 21.31 20.45 20.57 -0.76 8,030 45,235 +85
Jul13 120622 20.92 21.22 20.36 20.59 -0.66 7,810 67,923 +122
Oct13 120622 21.01 21.24 20.43 20.72 -0.55 3,047 28,229 -107
Mar14 120622 21.18 21.39 20.61 20.94 -0.45 438 25,260 +181
May14 120622 21.09 21.09 20.51 20.80 -0.40 73 5,451 +9
Total Volume and Open Interest 166,119 732,911 -11,028
London Cocoa(LCE)
Jul12 120622 1501 1521 1498 1501 -15 2,463 43,226 -686
Sep12 120622 1480 1490 1474 1475 -17 7,407 41,365 -878
Dec12 120622 1453 1462 1444 1445 -17 1,958 37,361 +766
Mar13 120622 1438 1447 1427 1427 -19 1,322 42,458 +33
May13 120622 1440 1450 1427 1429 -20 831 14,656 +174
Jul13 120622 1445 1450 1432 1432 -21 605 6,119 +213
Sep13 120622 1440 1440 1436 1436 -21 220 3,780 +2
Total Volume and Open Interest 15,103 194,118 -271
London Sugar(LCE)
Aug12 120622 604.40 607.50 585.10 585.80 -21.30 2,897 22,879 +192
Oct12 120622 566.30 568.50 546.20 547.30 -21.80 1,664 16,037 +812
Dec12 120622 552.40 555.10 533.20 534.00 -21.30 756 8,253 -307
Mar13 120622 560.80 563.70 545.00 546.00 -17.50 869 7,231 -108
May13 120622 562.00 564.80 549.10 549.80 -15.50 180 1,957 +40
Total Volume and Open Interest 6,418 59,149 +782
Cotton(ICE)
Jul12 120622 74.17 74.17 74.17 74.17 -4.00 16,640 6,270 -10,952
Oct12 120622 67.00 69.70 67.00 69.30 +2.05 223 382 +25
Dec12 120622 67.51 69.88 67.38 69.12 +1.41 20,299 134,257 -385
Mar13 120622 69.07 71.97 68.83 70.57 +1.49 2,641 17,739 +543
May13 120622 71.95 72.18 71.35 71.58 +1.34 892 4,591 +265
Jul13 120622 72.78 73.12 72.06 72.28 +1.15 398 5,409 +152
Total Volume and Open Interest 41,107 169,872 -10,355
Lumber(CME)
Jul12 120622 269.1 275.8 269.1 274.9 +4.3 535 1,924 -254
Sep12 120622 259.0 263.1 258.0 262.2 +4.7 525 4,327 +124
Nov12 120622 252.0 254.5 251.5 254.5 +3.8 177 994 -29
Jan13 120622 259.9 263.5 259.9 263.5 +4.8 31 243 +6
Total Volume and Open Interest 1,276 7,596 -152
Crude Oil(NYM)
Aug12 120622 78.11 80.37 77.56 79.76 +1.56 413,790 296,548 +3,671
Sep12 120622 78.37 80.73 77.92 80.14 +1.58 76,204 131,887 +2,468
Oct12 120622 78.96 81.10 78.31 80.51 +1.56 43,853 73,294 -686
Nov12 120622 79.74 81.50 78.84 80.94 +1.54 34,301 65,594 -1,963
Dec12 120622 79.85 81.83 79.19 81.32 +1.49 83,575 168,261 -1,099
Jan13 120622 80.32 82.18 79.68 81.70 +1.44 17,540 60,201 +3,506
Feb13 120622 80.78 82.25 80.76 82.03 +1.40 8,940 27,009 +1,634
Mar13 120622 82.04 82.35 82.04 82.32 +1.34 8,940 34,335 -327
Apr13 120622 81.00 82.60 81.00 82.52 +1.26 3,679 18,395 +322
May13 120622 81.00 82.69 81.00 82.69 +1.17 3,304 16,803 -432
Jun13 120622 82.06 83.29 81.46 82.84 +1.07 16,648 74,271 -1,045
Jul13 120622 81.50 82.95 81.50 82.95 +0.98 2,602 27,068 +110
Aug13 120622 83.00 83.00 83.00 83.00 +0.90 1,478 13,540 -87
Sep13 120622 82.00 83.03 82.00 83.03 +0.82 892 21,538 +171
Oct13 120622 83.05 83.05 83.05 83.05 +0.74 1,491 12,485 +101
Nov13 120622 83.06 83.06 83.06 83.06 +0.66 1,519 18,747 -477
Total Volume and Open Interest 761,400 1,411,370 -20,756
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 120622 78.225 80.350 77.550 79.750 +1.550 11,945 2,651 +534
Sep12 120622 78.600 80.700 77.975 80.150 +1.600 254 280 +55
Oct12 120622 79.175 81.000 79.175 80.500 +1.550 23 51 +6
Nov12 120622 79.875 81.450 79.550 80.950 +1.550 1 11 +1
Dec12 120622 79.500 81.825 79.500 81.325 +1.500 19 284 +1
Jan13 120622 81.700 81.700 81.700 81.700 +1.450 0 13 +0
Feb13 120622 81.875 82.250 81.875 82.025 +1.400 0 74 +0
Mar13 120622 82.325 82.325 82.325 82.325 +1.350      
Total Volume and Open Interest 12,242 3,552 +597
Heating Oil(NYM)
Jul12 120622 253.45 255.35 251.52 253.37 +0.84 51,894 47,364 -7,872
Aug12 120622 253.52 255.18 251.40 253.20 +0.89 57,105 83,758 +6,038
Sep12 120622 253.80 255.90 251.94 253.93 +1.09 18,966 47,311 +618
Oct12 120622 253.56 256.77 252.78 254.80 +1.13 8,822 22,435 +205
Nov12 120622 253.90 257.62 253.78 255.81 +1.19 5,459 16,852 -168
Dec12 120622 255.05 258.59 254.64 256.77 +1.22 13,567 43,629 +831
Jan13 120622 257.84 259.20 256.04 257.77 +1.25 2,723 16,265 +640
Feb13 120622 256.58 259.66 256.15 257.94 +1.32 1,342 5,394 +82
Mar13 120622 255.70 258.63 255.33 257.45 +1.30 1,887 12,633 +267
Apr13 120622 255.00 257.91 255.00 256.52 +1.27 1,376 16,047 +29
May13 120622 259.31 261.49 259.31 260.51 +1.33 747 8,171 +168
Jun13 120622 260.25 261.71 259.57 260.58 +1.30 1,566 4,571 +290
Jul13 120622 261.00 261.23 261.00 261.23 +1.32 670 1,592 +314
Aug13 120622 260.60 261.93 260.60 261.93 +1.33 144 375 +76
Total Volume and Open Interest 166,527 329,824 +1,609
Gasoline(NYMEX)
Jul12 120622 255.07 260.19 254.36 256.99 +1.98 48,897 44,932 -6,330
Aug12 120622 245.95 248.90 244.67 246.76 +1.56 72,784 98,809 +5,537
Sep12 120622 240.13 241.85 237.52 239.98 +1.76 30,603 55,300 +534
Oct12 120622 222.34 224.90 220.84 223.43 +2.10 13,739 29,290 -980
Nov12 120622 218.45 222.34 218.31 220.97 +2.17 7,529 14,616 +225
Dec12 120622 217.95 221.67 217.26 220.24 +2.18 8,582 29,347 +250
Jan13 120622 220.24 221.42 219.79 220.74 +2.16 2,277 11,302 -86
Feb13 120622 222.24 222.54 222.11 222.28 +2.14 950 4,238 -68
Mar13 120622 224.27 224.52 224.05 224.49 +2.12 881 3,650 -154
Apr13 120622 239.79 239.79 239.64 239.64 +1.99 1,021 6,112 +243
Total Volume and Open Interest 188,491 305,871 -334
e-miNY RBOB Gasoline(NYM)
Jul12 120622 257.00 257.00 256.99 257.00 +2.00 0 1 +0
Aug12 120622 246.80 246.80 246.76 246.80 +1.60 1 3 +1
Sep12 120622 240.00 240.00 239.98 240.00 +1.80      
Oct12 120622 223.40 223.43 223.40 223.40 +2.10      
Total Volume and Open Interest 1 4 +1
Natural Gas(NYM)
Jul12 120622 2.582 2.664 2.542 2.625 +0.043 150,634 61,297 -3,817
Aug12 120622 2.627 2.697 2.577 2.668 +0.050 67,105 162,173 -531
Sep12 120622 2.645 2.723 2.603 2.695 +0.050 38,177 240,837 +4,221
Oct12 120622 2.760 2.800 2.687 2.778 +0.050 48,065 156,835 -231
Nov12 120622 2.986 3.033 2.920 3.011 +0.051 20,257 101,236 +632
Dec12 120622 3.265 3.303 3.198 3.288 +0.044 19,142 52,504 +2,021
Jan13 120622 3.399 3.441 3.340 3.427 +0.042 20,575 95,011 -466
Feb13 120622 3.432 3.450 3.363 3.440 +0.039 1,438 25,083 -45
Mar13 120622 3.402 3.423 3.336 3.413 +0.039 3,400 43,742 +217
Apr13 120622 3.370 3.392 3.303 3.379 +0.037 5,521 59,790 +215
May13 120622 3.331 3.416 3.331 3.409 +0.037 748 15,651 -49
Jun13 120622 3.444 3.457 3.382 3.449 +0.037 529 6,559 -22
Jul13 120622 3.465 3.505 3.415 3.497 +0.037 810 11,580 +323
Aug13 120622 3.432 3.519 3.432 3.514 +0.037 248 8,056 -30
Sep13 120622 3.445 3.521 3.445 3.516 +0.037 322 7,775 +60
Oct13 120622 3.487 3.561 3.474 3.552 +0.036 1,386 32,134 +284
Total Volume and Open Interest 380,983 1,189,605 +4,277
Brent Crude Oil(ICE)
Aug12 120622 89.38 91.70 88.49 90.98 +1.75 328,760 251,987 -660
Sep12 120622 89.83 91.95 88.91 91.26 +1.65 175,771 227,279 +5,115
Oct12 120622 90.03 92.02 89.11 91.34 +1.55 98,381 116,363 -5,317
Nov12 120622 90.39 92.25 89.50 91.59 +1.44 48,460 57,563 +125
Dec12 120622 90.84 92.46 89.85 91.78 +1.34 121,299 134,025 +3,126
Jan13 120622 91.10 92.44 90.16 91.94 +1.24 13,764 31,553 +743
Feb13 120622 91.20 92.55 90.39 92.07 +1.16 10,714 20,687 +1,232
Mar13 120622 91.01 92.63 90.59 92.17 +1.09 10,460 28,675 +607
Apr13 120622 91.14 92.66 91.04 92.20 +1.01 5,188 12,245 -129
May13 120622 92.21 92.21 92.21 92.21 +0.93 3,616 11,773 -122
Jun13 120622 92.08 92.81 90.92 92.20 +0.86 21,394 50,953 +928
Jul13 120622 92.19 92.19 92.19 92.19 +0.79 1,568 9,674 +433
Aug13 120622 92.14 92.14 92.14 92.14 +0.72 1,114 10,050 +112
Sep13 120622 92.05 92.05 92.05 92.05 +0.64 1,204 10,503 +60
Total Volume and Open Interest 897,410 1,218,844 +10,403
Gas Oil(ICE)
Jul12 120622 816.00 820.75 807.75 812.00 -10.00 63,284 121,264 -4,163
Aug12 120622 810.75 815.25 802.50 807.25 -9.25 68,026 94,626 +4,408
Sep12 120622 806.25 812.25 799.75 804.50 -8.75 39,082 69,056 -74
Oct12 120622 805.50 811.50 799.00 804.25 -8.00 20,701 37,775 +1,084
Nov12 120622 805.00 811.25 799.25 804.25 -7.50 13,784 27,305 -22
Dec12 120622 804.50 811.50 798.25 804.00 -7.25 33,360 70,640 +1,700
Jan13 120622 800.50 808.00 799.25 805.25 -6.75 2,908 21,903 -319
Feb13 120622 801.25 809.00 800.25 806.00 -6.50 2,050 14,657 +179
Mar13 120622 800.50 810.00 800.50 806.00 -6.00 2,949 14,881 +286
Apr13 120622 805.00 808.50 800.25 805.50 -5.75 2,270 10,221 +222
Total Volume and Open Interest 262,322 579,607 +4,807
Ethanol(CBOT)
Jun12 120605 2.004 2.004 2.003 2.003 -0.007 73 55 -84
Jul12 120622 2.070 2.086 2.060 2.070 +0.015 364 764 -133
Aug12 120622 2.067 2.097 2.066 2.078 +0.013 610 1,593 +123
Sep12 120622 2.033 2.075 2.032 2.056 +0.011 259 1,599 +87
Oct12 120622 1.999 2.049 1.999 2.029 +0.012 169 1,503 -27
Nov12 120622 1.980 2.040 1.980 2.012 +0.013 115 1,362 -19
Dec12 120622 2.027 2.032 2.003 2.010 +0.014 97 1,299 -3
Jan13 120622 2.033 2.045 2.015 2.019 +0.014 112 805 +12
Total Volume and Open Interest 2,116 10,385 +76
WTI Crude Oil(ICE)
Aug12 120622 78.35 80.37 77.56 79.76 +1.56 84,690 67,852 +1,687
Sep12 120622 78.74 80.67 77.94 80.14 +1.58 21,852 34,317 -667
Oct12 120622 79.57 81.00 78.38 80.51 +1.56 14,460 15,080 +631
Nov12 120622 79.00 81.31 79.00 80.94 +1.54 9,769 12,673 -107
Dec12 120622 80.30 81.79 79.27 81.32 +1.49 27,038 84,972 -990
Jan13 120622 80.88 81.73 80.23 81.70 +1.44 4,853 16,132 +649
Feb13 120622 80.86 82.27 80.82 82.03 +1.40 3,175 8,396 +742
Mar13 120622 81.13 82.55 81.13 82.32 +1.34 1,532 6,729 -23
Apr13 120622 81.37 82.75 81.37 82.52 +1.26 745 2,432 +79
May13 120622 82.69 82.69 82.69 82.69 +1.17 441 2,131 +23
Jun13 120622 81.51 83.06 81.51 82.84 +1.07 2,360 23,451 -122
Jul13 120622 82.95 82.95 82.95 82.95 +0.98 181 1,822 +62
Aug13 120622 83.00 83.00 83.00 83.00 +0.90 83 2,506 -4
Sep13 120622 83.03 83.03 83.03 83.03 +0.82 19 5,908 +7
Oct13 120622 83.05 83.05 83.05 83.05 +0.74 28 1,112 -7
Nov13 120622 83.06 83.06 83.06 83.06 +0.66 73 3,097 +0
Total Volume and Open Interest 179,280 405,541 +1,583
US Dollar Index(ICE)
Sep12 120622 82.490 82.670 82.340 82.442 -0.045 42,484 68,819 -621
Dec12 120622 82.850 82.850 82.780 82.793 -0.045 11 523 +0
Mar13 120622 83.113 83.113 83.113 83.113 -0.045      
Total Volume and Open Interest 42,495 69,342 -621
Australian Dollar(CME)
Sep12 120622 99.72 100.00 99.31 99.96 +0.29 172,021 125,580 -4,541
Dec12 120622 99.05 99.26 98.94 99.26 +0.28 1,231 110 +3
Mar13 120622 98.62 98.62 98.34 98.62 +0.28 0 4 +0
Total Volume and Open Interest 173,252 125,696 -4,538
British Pound(CME)
Sep12 120622 155.92 156.30 155.53 155.82 -0.09 109,572 117,564 -3,563
Dec12 120622 156.02 156.02 155.52 155.78 -0.09 17 489 +5
Mar13 120622 155.75 155.85 155.75 155.75 -0.10 0 12 +0
Total Volume and Open Interest 109,589 118,066 -3,558
Canadian Dollar(CME)
Sep12 120622 97.03 97.47 96.90 97.39 +0.30 103,814 88,569 +429
Dec12 120622 96.89 97.25 96.70 97.21 +0.29 253 6,446 +68
Mar13 120622 96.96 97.05 96.75 97.05 +0.30 0 1,435 +0
Jun13 120622 96.88 96.88 96.58 96.88 +0.30 1 312 +1
Total Volume and Open Interest 104,071 96,808 +500
Japanese Yen(CME)
Sep12 120622 124.76 125.12 124.23 124.44 -0.21 94,677 122,801 -683
Dec12 120622 124.58 124.85 124.57 124.61 -0.21 31 356 +3
Mar13 120622 124.76 125.06 124.76 124.85 -0.21 0 27 +0
Total Volume and Open Interest 94,708 123,188 -680
Swiss Franc(CME)
Sep12 120622 104.68 105.00 104.47 104.83 +0.09 60,835 54,022 -1,723
Dec12 120622 105.19 105.19 105.02 105.11 +0.09 1 8 +0
Mar13 120622 105.42 105.42 105.33 105.42 +0.09 0 3 +0
Total Volume and Open Interest 60,836 54,033 -1,723
EuroFX(CME)
Sep12 120622 125.57 125.94 125.28 125.72 +0.09 307,192 309,707 -487
Dec12 120622 125.80 126.06 125.45 125.85 +0.08 135 1,118 +30
Mar13 120622 125.97 126.01 125.91 126.01 +0.10 2 39 -1
Total Volume and Open Interest 307,329 311,475 -458
Mexican Peso(CME)
Jul12 120622 721.0 721.0 717.8 721.0 +3.2      
Aug12 120622 719.0 719.0 715.8 719.0 +3.2      
Total Volume and Open Interest 41,818 109,752 -43
Brazilian Real(CME)
Jul12 120622 486.80 487.15 483.35 485.00 -1.90 104 2,827 -57
Aug12 120622 482.20 484.35 480.75 482.20 -2.05 30 488 -30
Sep12 120622 481.55 481.55 479.40 479.40 -2.15 176 4,380 -139
Oct12 120622 477.45 479.60 477.45 477.45 -2.15      
Total Volume and Open Interest 310 21,258 -226
30-Year T-Bonds(CBOT)
Sep12 120622 149~040 149~120 147~310 148~030 -1~040 556,723 630,648 -10,485
Dec12 120622 150~050 150~060 148~290 149~000 -1~060 691 2,647 -40
Mar13 120622 149~000 150~060 149~000 149~000 -1~060      
Total Volume and Open Interest 557,414 633,295 -16,263
10-Year T-Notes(CBOT)
Sep12 120622 133~090 133~140 132~290 133~000 -0~115 1,298,928 1,731,156 -18,292
Dec12 120622 131~290 131~290 131~290 131~290 -0~115 0 24 +0
Mar13 120622 131~020 131~020 131~020 131~020 -0~115      
Total Volume and Open Interest 1,298,928 1,731,180 -28,406
5-Year T-Notes(CBOT)
Jun12 120622 124~006 124~011 123~125 124~000 -0~011 7,766 31,206 -3,465
Sep12 120622 123~110 123~117 123~093 123~099 -0~014 655,620 1,103,286 +21,978
Dec12 120622 123~017 123~031 123~017 123~017 -0~014 0 8 +0
Total Volume and Open Interest 663,386 1,134,500 +18,513
2 Year T-Notes(CBOT)
Jun12 120622 110~018 110~020 110~017 110~019 -0~001 5,037 81,380 -856
Sep12 120622 110~015 110~016 110~012 110~013 -0~001 183,872 814,153 -15,760
Dec12 120622 110~007 110~008 110~007 110~007 -0~001 0 2 +0
Total Volume and Open Interest 188,909 895,535 -16,616
Eurodollars(CME)
Sep12 120622 99.520 99.555 99.510 99.545 +0.025 337,081 941,000 -24,010
Dec12 120622 99.480 99.520 99.480 99.515 +0.030 297,810 974,786 -12,137
Mar13 120622 99.460 99.500 99.455 99.490 +0.030 252,885 710,651 +7,611
Jun13 120622 99.440 99.475 99.430 99.460 +0.020 257,273 649,703 -29,628
Sep13 120622 99.420 99.450 99.415 99.435 +0.015 233,829 634,013 -21,608
Dec13 120622 99.385 99.410 99.380 99.395 +0.010 232,879 650,006 -8,846
Mar14 120622 99.355 99.370 99.340 99.355 +0.005 194,694 613,667 -8,605
Jun14 120622 99.300 99.310 99.285 99.295 -0.005 168,005 459,021 -16,012
Sep14 120622 99.235 99.240 99.215 99.220 -0.015 140,022 336,170 +4,848
Dec14 120622 99.140 99.140 99.110 99.120 -0.020 138,786 321,461 +10,812
Mar15 120622 99.050 99.050 99.020 99.025 -0.025 123,164 306,343 +1,018
Jun15 120622 0.626 0.631 0.596 0.601 -0.030 158,519 262,928 +3,739
Sep15 120622 0.501 0.506 0.461 0.466 -0.035 91,860 198,825 +3,478
Dec15 120622 0.361 0.361 0.311 0.321 -0.040 80,226 148,750 +9,769
Mar16 120622 0.236 0.236 0.186 0.191 -0.045 51,109 82,878 +1,663
Jun16 120622 0.101 0.106 0.051 0.056 -0.045 50,875 95,352 +2,082
Sep16 120622 6.520 6.525 6.465 6.475 -0.045 24,578 72,922 -1,329
Dec16 120622 6.380 6.380 6.315 6.330 -0.045 22,495 69,120 +1,410
Total Volume and Open Interest 2,946,258 7,755,830 -71,691
30 Day Federal Funds(CBOT)
Jun12 120622 99.830 99.832 99.830 99.832 unch 2,976 37,257 +300
Jul12 120622 99.830 99.830 99.815 99.825 -0.005 9,694 58,724 +982
Aug12 120622 99.825 99.830 99.815 99.825 -0.005 7,614 54,712 +232
Sep12 120622 99.825 99.825 99.815 99.820 -0.005 4,340 48,031 +1,098
Oct12 120622 99.825 99.825 99.810 99.820 -0.005 3,274 51,411 +486
Nov12 120622 99.820 99.825 99.815 99.820 -0.005 4,025 32,840 +248
Total Volume and Open Interest 56,500 516,903 +1,540
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Sep12 120622 99.675 99.675 99.675 99.675 +0.005      
Dec12 120622 99.673 99.673 99.673 99.673 +0.005      
Mar13 120622 99.673 99.673 99.673 99.673 +0.005      
Jun13 120622 99.675 99.675 99.675 99.675 +0.005      
Sep13 120622 99.675 99.675 99.675 99.675 +0.005      
Dec13 120622 99.680 99.680 99.680 99.680 +0.005      
Mar14 120622 99.680 99.680 99.680 99.680 +0.005      
Jun14 120622 99.540 99.540 99.540 99.540 +0.005      
Sep14 120622 99.400 99.400 99.400 99.400 +0.005      
Dec14 120622 99.260 99.260 99.260 99.260 +0.005      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Sep12 120622 99.68 99.68 99.68 99.68 +0.01 0 1,779 +0
Dec12 120622 99.67 99.67 99.67 99.67 +0.00 0 519 +0
Mar13 120622 99.67 99.67 99.67 99.67 +0.00 0 181 +0
Jun13 120622 99.68 99.68 99.68 99.68 +0.01 0 202 +0
Sep13 120622 99.68 99.68 99.68 99.68 +0.01 0 305 +0
Dec13 120622 99.68 99.68 99.68 99.68 +0.00 0 384 +0
Mar14 120622 99.68 99.68 99.68 99.68 +0.00 0 344 +0
Jun14 120622 99.54 99.54 99.54 99.54 +0.00      
Total Volume and Open Interest 0 3,714 +0
Japanese Gov't Bonds(SGX)
Sep12 120622 143.78 143.88 143.70 143.72 -0.09 2,552 17,857 -321
Dec12 120622 142.87 142.87 142.87 142.87 -0.09 0 6 +0
Mar13 120622 140.78 140.78 140.78 140.78 -0.09      
Total Volume and Open Interest 2,552 17,863 -321
Euro-Bund(EUREX)
Sep12 120622 141.40 141.73 140.52 140.88 -0.64 996,565 841,030 +5,514
Dec12 120622 139.90 139.90 138.90 139.21 -0.62 558 56 +0
Mar13 120622 139.21 139.21 139.21 139.21 -0.62      
Total Volume and Open Interest 997,123 841,086 +5,514
Euro-Bobl(EUREX)
Sep12 120622 125.92 126.13 125.48 125.69 -0.26 573,126 565,626 -5,677
Dec12 120622 124.40 124.40 124.09 124.09 -0.25 4 10 +3
Mar13 120622 124.09 124.09 124.09 124.09 -0.25      
Total Volume and Open Interest 573,130 565,636 -5,674
3-Mth Euribor(EUREX)
Jun12 120618 99.340 99.340 99.340 99.340 unch 1 1,525 +0
Sep12 120622 99.510 99.510 99.495 99.510 +0.015 844 2,562 +397
Dec12 120622 99.510 99.510 99.510 99.510 +0.010 0 1,314 +0
Total Volume and Open Interest 1,544 6,387 +121
Long Gilt(LIFFE)
Jun12 120622 120~22 120~22 120~06 120~06 -0~10 1,284 11,163 +125
Sep12 120622 119~20 119~25 118~29 119~04 -0~11 180,189 311,773 -1,059
Total Volume and Open Interest 181,473 322,936 -934
3-Mth Short Sterling(LIFFE)
Sep12 120622 99.25 99.25 99.21 99.23 -0.01 67,007 368,419 +2,098
Dec12 120622 99.30 99.30 99.25 99.27 -0.01 61,643 308,382 -803
Mar13 120622 99.34 99.35 99.29 99.30 -0.02 47,530 286,107 +11,682
Jun13 120622 99.36 99.36 99.30 99.31 -0.03 52,952 312,428 -4,612
Sep13 120622 99.35 99.36 99.29 99.31 -0.03 69,906 316,087 +8,029
Dec13 120622 99.33 99.33 99.26 99.28 -0.04 46,219 214,376 +5,918
Total Volume and Open Interest 445,315 2,433,383 -208,163
3-Mth Euribor(LIFFE)
Sep12 120622 99.510 99.520 99.495 99.510 +0.015 122,756 547,799 -1,904
Dec12 120622 99.515 99.530 99.495 99.510 +0.010 135,261 490,715 +84
Mar13 120622 99.510 99.525 99.480 99.500 +0.005 97,110 408,263 +2,433
Total Volume and Open Interest 874,170 3,138,590 +4,055
3-Mth Aus T-Bills(SFE)
Sep12 120622 96.79 96.88 96.78 96.87 +0.06 31,669 199,056 +1,164
Dec12 120622 96.96 97.08 96.96 97.06 +0.08 29,633 177,840 +4,094
Mar13 120622 96.96 97.09 96.96 97.06 +0.09 16,734 115,297 +4,317
Jun13 120622 96.88 97.01 96.87 96.98 +0.09 7,341 81,314 -83
Sep13 120622 96.78 96.90 96.77 96.88 +0.10 5,260 53,764 +375
Dec13 120622 96.68 96.80 96.67 96.79 +0.11 3,445 36,725 -339
Mar14 120622 96.59 96.71 96.59 96.71 +0.12 1,626 27,583 -12
Jun14 120622 96.50 96.63 96.50 96.63 +0.13 464 10,326 -170
Sep14 120622 96.56 96.56 96.56 96.56 +0.12 61 1,335 +40
Dec14 120622 96.48 96.48 96.48 96.48 +0.13 0 415 +0
Total Volume and Open Interest 96,233 703,694 +9,386
10-Year Aus T-Bonds(SFE)
Sep12 120622 96.85 96.98 96.85 96.96 +0.09 84,904 356,561 -5,796
Dec12 120622 96.96 96.96 96.96 96.96 +0.09      
Total Volume and Open Interest 84,904 356,561 -5,796
3-Year Aus T-Bonds(SFE)
Sep12 120622 97.49 97.62 97.47 97.61 +0.11 227,449 394,263 -1,101
Dec12 120622 97.61 97.61 97.61 97.61 +0.11      
Total Volume and Open Interest 227,449 394,263 -1,101
Gold(CMX)
Jun12 120622 1565.5 1569.3 1560.0 1566.0 +1.5 140 666 -22
Aug12 120622 1565.7 1574.1 1558.6 1566.9 +1.4 210,736 218,843 -4,208
Oct12 120622 1570.7 1575.7 1561.0 1569.0 +1.4 1,179 19,630 +28
Dec12 120622 1569.4 1577.7 1563.2 1571.1 +1.4 2,488 74,530 +1,050
Feb13 120622 1574.8 1577.6 1566.5 1573.1 +1.4 258 20,823 +66
Apr13 120622 1575.0 1575.0 1575.0 1575.0 +1.3 292 12,910 +69
Jun13 120622 1575.0 1580.3 1575.0 1577.0 +1.3 1,431 17,247 +60
Aug13 120622 1577.1 1582.0 1577.1 1579.1 +1.3 8 1,473 +6
Oct13 120622 1581.4 1581.4 1581.4 1581.4 +1.2 31 476 +27
Dec13 120622 1581.8 1583.8 1580.6 1583.8 +1.2 356 9,394 +54
Feb14 120622 1586.4 1586.4 1586.4 1586.4 +1.1 0 6 +0
Apr14 120622 1589.1 1589.1 1589.1 1589.1 +1.1 0 1 +0
Total Volume and Open Interest 218,476 415,733 -2,759
Silver(CMX)
Jul12 120622 2682.5 2699.5 2651.0 2666.1 -17.8 60,931 33,908 -1,959
Sep12 120622 2687.5 2704.5 2657.0 2672.4 -17.6 12,372 35,438 +1,875
Dec12 120622 2709.5 2709.5 2671.0 2679.9 -17.4 2,292 21,745 -264
Mar13 120622 2694.5 2694.5 2674.0 2683.7 -17.2 426 3,955 -224
May13 120622 2678.0 2685.2 2678.0 2685.2 -17.3 383 2,278 -243
Jul13 120622 2677.5 2686.0 2677.5 2686.0 -17.3 121 3,556 -49
Sep13 120622 2686.3 2686.3 2686.3 2686.3 -17.3 29 1,879 +17
Total Volume and Open Interest 77,718 121,949 -559
Platinum(NYMEX)
Jul12 120622 1435.0 1441.6 1421.1 1431.2 -7.4 12,658 25,961 -3,190
Oct12 120622 1440.0 1446.5 1426.5 1435.7 -7.9 3,243 24,013 +2,258
Jan13 120622 1440.8 1442.4 1431.1 1439.3 -7.7 71 930 +29
Apr13 120622 1442.8 1442.8 1442.8 1442.8 -7.7 0 23 +0
Total Volume and Open Interest 15,978 50,930 -901
Palladium(NYMEX)
Jun12 120622 605.95 606.15 605.95 605.95 -1.45 13 8 +4
Sep12 120622 608.25 612.55 605.50 607.20 -1.35 4,256 20,721 +144
Dec12 120622 608.90 609.55 608.10 608.40 -1.25 33 460 +32
Total Volume and Open Interest 4,304 21,199 +182
Copper(CMX)
Jul12 120622 329.50 331.70 325.65 330.60 +0.80 58,578 41,687 -947
Sep12 120622 330.45 332.50 326.50 331.50 +0.85 13,303 61,816 +2,480
Dec12 120622 332.50 333.45 327.80 332.60 +0.85 1,872 25,579 -270
Mar13 120622 329.00 333.40 329.00 333.40 +0.75 52 6,290 +0
May13 120622 333.70 333.95 333.70 333.95 +0.75 29 1,334 +26
Total Volume and Open Interest 74,533 145,701 +856
DJIA Index(CBOT)
Sep12 120622 12502 12600 12502 12568 +66 2,329 10,389 +1,431
Dec12 120622 12499 12499 12433 12499 +66 0 1 +0
Mar13 120622 12432 12432 12366 12432 +66      
Jun13 120622 12357 12357 12291 12357 +66      
Total Volume and Open Interest 2,329 10,390 +1,431
E-mini DJIA Index(CBOT)
Jun12 120615 12674 12733 12661 12729 +53 26,919 56,527 -6,750
Sep12 120622 12498 12606 12496 12568 +66 169,232 85,671 +8,266
Dec12 120622 12496 12499 12496 12499 +66 21 26 +3
Mar13 120622 12432 12432 12432 12432 +66 1 1 +1
Total Volume and Open Interest 169,275 85,719 +8,289
S & P 500(CME)
Sep12 120622 1319.00 1331.50 1318.30 1326.80 +8.50 11,123 211,763 +1,602
Dec12 120622 1320.00 1322.60 1320.00 1320.00 +8.40 302 12,492 +299
Mar13 120622 1313.20 1315.80 1313.20 1313.20 +8.40 0 150 +0
Jun13 120622 1306.80 1309.40 1306.80 1306.80 +8.40 0 14 +0
Total Volume and Open Interest 11,425 224,419 +1,901
S & P 500 E-Mini(Globex)
Sep12 120622 1318.50 1331.75 1318.25 1326.75 +8.50 2,364,882 2,619,510 +41,685
Dec12 120622 1312.25 1324.00 1311.75 1320.00 +8.50 1,479 12,526 +37
Total Volume and Open Interest 2,366,364 2,632,144 +41,723
NASDAQ 100(CME)
Sep12 120622 2557.50 2581.50 2549.50 2573.50 +21.70 1,366 4,510 +754
Dec12 120622 2558.50 2567.30 2558.50 2567.30 +21.80 0 3 +0
Mar13 120622 2561.80 2561.80 2540.00 2561.80 +21.80      
Total Volume and Open Interest 1,366 4,513 +754
NASDAQ 100 E-Mini(Globex)
Sep12 120622 2552.30 2581.80 2548.50 2573.50 +21.70 257,546 339,420 +9,609
Dec12 120622 2552.30 2567.30 2551.30 2567.30 +21.80 10 40 +2
Total Volume and Open Interest 257,556 339,461 +9,611
S & P Midcap 400(CME)
Sep12 120622 910.30 914.00 906.50 910.30 +3.70 4 330 -2
Dec12 120622 908.30 908.30 908.30 908.30 +3.70      
Mar13 120622 906.30 906.30 906.30 906.30 +3.70      
Total Volume and Open Interest 4 330 -2
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Sep12 120622 8745 8845 8715 8835 +75 6,431 28,091 -271
Dec12 120622 8795 8795 8720 8795 +75 0 2 +0
Total Volume and Open Interest 6,431 28,093 -271
Nikkei 225(SGX)
Sep12 120622 8830 8885 8700 8780 -45 74,629 171,024 +2,835
Dec12 120622 8795 8795 8715 8715 -50 1 6,455 +0
Mar13 120622 8705 8705 8705 8705 -45 0 48 +0
Total Volume and Open Interest 75,306 190,964 +3,018
CAC 40(EURONEXT)
Jul12 120622 3092.5 3111.5 3071.0 3089.5 -22.0 118,601 302,629 -14,114
Aug12 120622 3087.5 3109.5 3080.5 3089.5 -22.5 90 166 +43
Sep12 120622 3087.0 3100.0 3070.5 3083.5 -24.0 389 18,359 -90
Total Volume and Open Interest 119,082 321,273 -14,161
Hang Seng Index(HKFE)
Jun12 120622 19000 19102 18956 19027 -245 60,637 101,912 -2,961
Jul12 120622 19043 19103 18965 19031 -245 819 7,478 +212
Total Volume and Open Interest 62,214 114,222 -2,198
DAX(EUREX)
Jun12 120615 6162.0 6243.5 6152.0 6243.5 +106.5 243,056 106,658 -29,082
Sep12 120622 6305.0 6322.5 6258.5 6261.0 -94.5 135,650 153,618 +370
Dec12 120622 6306.5 6326.0 6263.0 6264.5 -94.5 753 5,520 +74
Total Volume and Open Interest 136,522 159,239 +534
FT-SE 100(EURONEXT)
Sep12 120622 5466.00 5502.00 5455.00 5465.50 -66.50 116,772 597,414 +2,810
Dec12 120622 5453.50 5464.00 5434.00 5437.50 -66.00 15 446 +0
Mar13 120622 5397.50 5397.50 5397.50 5397.50 -66.50 30 55 +24
Total Volume and Open Interest 116,817 597,915 +2,834
SPI 200(SFE)
Jun12 120621 4125.0 4161.0 4124.0 4142.0 +13.0 101,311 114,626 -72,663
Sep12 120622 4064.0 4078.0 3997.0 4001.0 -58.0 33,197 209,377 +4,271
Dec12 120622 3996.0 3996.0 3996.0 3996.0 -58.0 140 4,012 +1
Total Volume and Open Interest 47,021 305,464 -21,398
GSCI(CME)
Jul12 120622 560.00 565.10 560.00 563.75 +3.75 167 7,953 -209
Aug12 120622 560.00 564.00 560.00 563.75 +3.75 1 0 -1
Sep12 120622 563.75 564.00 559.95 563.75 +3.75      
Total Volume and Open Interest 168 7,953 -210
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