|
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. |
|
|