MRCI Logo
MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon June 25, 2012
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul12 120625 1461.50 1491.25 1458.50 1482.50 +40.00 73,678 99,691 -10,426
Aug12 120625 1442.50 1479.00 1442.50 1467.00 +41.00 33,226 75,491 +3,978
Sep12 120625 1408.25 1449.00 1394.25 1440.00 +45.75 5,529 26,563 +366
Nov12 120625 1399.00 1437.00 1398.50 1425.50 +50.00 94,420 329,595 -9,812
Jan13 120625 1390.00 1433.75 1374.00 1423.25 +49.25 7,852 63,803 +1,223
Mar13 120625 1354.25 1392.75 1336.00 1380.75 +44.75 4,273 74,738 +274
May13 120625 1331.75 1364.50 1313.00 1350.75 +37.75 4,445 48,358 +712
Jul13 120625 1329.00 1360.00 1311.00 1346.25 +35.25 3,212 34,935 +266
Aug13 120625 1330.00 1340.00 1300.50 1335.75 +35.25 5 186 -2
Sep13 120625 1293.25 1293.25 1261.50 1293.25 +31.75 15 324 -3
Nov13 120625 1245.25 1270.00 1245.25 1257.75 +30.75 650 18,568 +49
Jan14 120625 1264.50 1264.50 1234.25 1264.50 +30.25 4 188 +3
Mar14 120625 1260.50 1260.50 1230.25 1260.50 +30.25 0 3 +0
May14 120625 1260.50 1260.50 1230.25 1260.50 +30.25 0 1 +0
Total Volume and Open Interest 227,309 773,095 -13,372
Soybean Meal(CBOT)
Jul12 120625 425.50 438.10 425.50 432.80 +10.80 31,862 42,213 -5,037
Aug12 120625 423.40 435.80 411.00 430.10 +10.40 17,188 39,644 +1,816
Sep12 120625 420.00 429.90 420.00 424.50 +11.60 4,665 24,078 +556
Oct12 120625 417.10 425.80 416.80 421.00 +14.10 2,629 17,302 -77
Dec12 120625 410.60 423.80 410.60 419.10 +14.90 29,188 101,334 +4,391
Jan13 120625 410.20 416.50 397.90 412.90 +15.00 1,387 7,824 +379
Mar13 120625 385.00 396.50 378.40 392.40 +14.00 912 10,723 +85
May13 120625 377.00 384.20 374.10 378.00 +10.80 1,170 7,441 +134
Jul13 120625 375.30 380.80 365.20 375.00 +9.80 1,753 7,860 +206
Aug13 120625 374.00 374.00 362.00 369.60 +7.60 4 363 +0
Total Volume and Open Interest 91,006 264,906 +2,456
Soybean Oil(CBOT)
Jul12 120625 50.24 51.58 50.23 51.27 +1.53 57,852 63,720 -8,694
Aug12 120625 50.27 51.76 50.27 51.45 +1.61 28,156 65,899 +1,400
Sep12 120625 50.91 51.97 50.77 51.66 +1.62 12,055 33,172 +1,252
Oct12 120625 51.34 52.11 50.17 51.80 +1.63 2,305 15,824 +13
Dec12 120625 51.30 52.47 51.21 52.16 +1.66 36,471 136,864 -232
Jan13 120625 51.78 52.75 51.78 52.44 +1.67 3,279 14,957 +1,774
Mar13 120625 51.83 53.06 51.09 52.75 +1.66 1,096 17,884 -27
May13 120625 52.73 53.28 51.33 53.00 +1.67 626 11,443 -34
Jul13 120625 52.59 53.48 51.54 53.22 +1.68 935 6,264 +250
Aug13 120625 53.28 53.28 51.61 53.28 +1.67 32 997 +10
Total Volume and Open Interest 143,078 372,834 -4,276
Canola(WCE)
Jul12 120625 625.5 637.9 624.5 626.3 +8.6 5,160 15,818 -3,789
Nov12 120625 580.5 596.9 580.5 586.4 +11.3 12,878 146,388 +6,102
Jan13 120625 586.1 599.1 586.1 588.8 +11.0 2,709 23,406 +30
Mar13 120625 587.9 600.0 587.9 588.8 +9.2 1,128 10,817 -179
May13 120625 587.7 596.6 584.9 584.9 +5.4 1,292 12,770 +946
Total Volume and Open Interest 23,795 212,726 +3,059
Corn(CBOT)
Jul12 120625 602.75 631.00 602.75 631.00 +40.00 159,272 176,194 -20,566
Sep12 120625 565.75 591.25 565.75 591.25 +40.00 105,766 318,683 +5,358
Dec12 120625 570.25 594.00 570.25 594.00 +40.00 150,408 412,790 +666
Mar13 120625 580.00 605.00 580.00 605.00 +40.00 10,485 81,405 +1,134
May13 120625 587.00 611.75 587.00 611.75 +40.00 1,417 15,471 -16
Jul13 120625 591.75 617.50 591.75 617.25 +39.75 4,287 43,933 +263
Sep13 120625 573.50 588.50 561.50 585.75 +24.25 586 5,046 +136
Dec13 120625 559.75 566.00 547.50 561.00 +13.50 5,193 45,760 -592
Mar14 120625 569.75 575.00 558.00 571.00 +13.00 18 803 +1
May14 120625 574.75 580.00 564.50 577.00 +12.50 5 274 +4
Total Volume and Open Interest 437,468 1,104,903 -13,617
Wheat(CBOT)
Jul12 120625 682.00 725.25 682.00 724.25 +51.00 63,181 55,367 -10,783
Sep12 120625 696.25 742.00 696.25 741.00 +53.50 48,684 149,709 +4,988
Dec12 120625 717.00 760.00 717.00 759.25 +52.50 42,614 133,583 +3,306
Mar13 120625 735.00 775.75 734.50 775.25 +51.50 4,753 33,799 +1,215
May13 120625 743.00 778.50 742.50 778.50 +49.75 1,607 12,205 -477
Jul13 120625 735.00 777.25 729.75 776.50 +46.75 2,623 28,154 +292
Total Volume and Open Interest 164,659 423,537 -1,015
Wheat(KCBT)
Jul12 120625 694.00 735.00 694.00 733.00 +47.00 15,580 33,168 -1,418
Sep12 120625 707.50 750.25 707.50 749.00 +48.50 10,855 63,254 +1,811
Dec12 120625 727.50 772.00 727.50 770.75 +48.75 3,911 36,956 +574
Mar13 120625 748.75 786.00 748.75 785.00 +51.00 867 8,528 -64
May13 120625 761.75 789.00 758.00 788.00 +49.00 296 4,589 +18
Jul13 120625 754.00 792.25 754.00 789.00 +47.00 489 11,336 -27
Total Volume and Open Interest 32,015 158,291 +900
Wheat(MGE)
Jul12 120625 860.25 903.25 860.25 880.00 +21.00 883 3,374 -160
Sep12 120625 781.75 822.00 781.75 816.00 +37.50 3,483 15,717 +131
Dec12 120625 787.25 827.25 787.25 821.25 +38.00 1,004 10,514 +9
Mar13 120625 804.00 832.75 804.00 827.75 +38.75 161 2,472 +3
May13 120625 825.00 832.25 825.00 832.25 +36.50 102 465 +5
Total Volume and Open Interest 5,690 32,788 -2
Oats(CBOT)
Jul12 120625 332.75 348.75 328.75 348.75 +20.00 248 1,894 -33
Sep12 120625 305.00 324.00 304.00 324.00 +20.00 200 2,539 +48
Dec12 120625 306.00 317.00 302.75 317.00 +20.00 282 7,029 +50
Mar13 120625 322.00 322.00 302.00 322.00 +20.00 59 96 +44
Total Volume and Open Interest 789 11,558 +109
Rough Rice(CBOT)
Jul12 120625 14.56 14.69 14.47 14.69 +0.22 602 5,608 -208
Sep12 120625 14.84 14.95 14.73 14.94 +0.21 951 7,669 -293
Nov12 120625 15.10 15.20 15.00 15.20 +0.22 114 1,877 -6
Jan13 120625 15.40 15.45 15.33 15.45 +0.22 2 112 +0
Total Volume and Open Interest 1,671 15,389 -507
Live Cattle(CME)
Jun12 120625 116.350 116.600 115.500 115.700 -1.200 1,607 5,897 -890
Aug12 120625 116.635 116.885 115.730 115.885 -1.015 17,286 137,466 -80
Oct12 120625 120.800 121.180 120.050 120.430 -0.770 7,129 74,785 +629
Dec12 120625 124.450 124.800 123.700 123.800 -0.835 4,956 56,638 +446
Feb13 120625 126.900 127.080 126.150 126.400 -0.600 1,638 24,649 +344
Apr13 120625 128.130 128.700 127.700 127.830 -0.970 412 9,695 +47
Total Volume and Open Interest 33,193 312,551 +499
Feeder Cattle(CME)
Aug12 120625 151.500 151.825 149.800 149.800 -3.000 2,950 19,494 +269
Sep12 120625 153.700 153.900 151.900 151.900 -3.000 779 6,321 +19
Oct12 120625 155.235 155.235 153.075 153.100 -2.975 458 4,631 +45
Nov12 120625 156.380 156.380 154.325 154.350 -2.975 231 3,549 +54
Jan13 120625 156.250 156.250 154.250 154.600 -2.650 135 2,320 +25
Mar13 120625 157.285 157.285 155.150 155.150 -3.000 21 460 +4
Apr13 120625 157.630 157.630 156.350 156.350 -2.650 8 60 -2
Total Volume and Open Interest 4,583 36,858 +415
Lean Hogs(CME)
Jul12 120625 95.100 95.600 92.900 93.350 -1.580 11,002 32,935 -1,004
Aug12 120625 91.385 92.450 88.550 89.150 -2.235 12,092 75,922 +1,392
Oct12 120625 81.580 82.050 79.285 79.830 -1.720 8,270 50,455 +1,101
Dec12 120625 79.000 79.430 76.950 77.475 -1.560 3,906 49,826 +64
Feb13 120625 81.450 81.800 80.050 80.350 -1.100 1,600 20,370 +174
Apr13 120625 83.050 83.400 82.385 82.850 -0.250 517 12,312 +136
May13 120625 87.135 87.500 86.635 87.100 -0.200 1 616 +0
Jun13 120625 89.050 89.600 88.450 88.785 -0.265 133 7,532 +43
Total Volume and Open Interest 37,575 252,545 +1,946
Class III Milk(CME)
Jun12 120625 15.66 15.67 15.65 15.65 -0.02 124 4,482 +23
Jul12 120625 16.75 16.96 16.70 16.95 +0.29 169 4,189 +26
Aug12 120625 17.27 17.49 17.22 17.48 +0.29 165 4,178 +36
Sep12 120625 17.20 17.50 17.20 17.47 +0.32 41 3,207 +6
Oct12 120625 17.15 17.40 17.15 17.39 +0.29 21 2,800 +7
Total Volume and Open Interest 548 25,300 +105
Cocoa(ICE)
Jul12 120625 2093 2103 2087 2087 -7 31 134 -50
Sep12 120625 2108 2118 2085 2102 unch 9,113 73,420 +65
Dec12 120625 2117 2131 2101 2115 unch 2,104 35,054 -58
Mar13 120625 2128 2145 2115 2130 +2 2,267 30,239 -613
May13 120625 2140 2154 2130 2146 +4 448 12,590 +138
Jul13 120625 2152 2167 2142 2159 +4 238 5,870 +10
Sep13 120625 2161 2168 2150 2168 +3 437 3,851 +36
Total Volume and Open Interest 15,855 169,842 +577
Coffee "C"(ICE)
Jul12 120625 154.70 159.00 153.75 158.70 +3.55 1,090 1,229 -699
Sep12 120625 156.00 159.25 154.10 158.75 +2.85 17,058 79,744 -1,168
Dec12 120625 158.15 162.20 157.25 161.95 +2.85 4,521 33,914 +822
Mar13 120625 162.05 165.60 161.10 165.45 +2.80 1,155 16,468 -151
May13 120625 165.35 168.15 165.25 168.00 +2.80 476 4,442 +65
Jul13 120625 169.30 170.55 169.30 170.55 +2.75 210 3,525 +2
Total Volume and Open Interest 24,568 140,760 -1,113
Orange Juice(ICE)
Jul12 120625 122.95 124.90 122.30 122.75 -0.55 1,808 6,738 -1,587
Sep12 120625 116.90 117.60 114.65 115.15 -0.55 1,867 10,298 +426
Nov12 120625 115.65 117.30 113.45 114.45 -1.45 43 4,435 +7
Jan13 120625 117.20 117.20 113.70 114.45 -2.20 8 1,361 +1
Mar13 120625 115.10 115.60 114.50 115.60 -2.40 1 1,143 +1
May13 120625 115.55 115.55 115.55 115.55 -3.80 0 171 +0
Total Volume and Open Interest 3,727 24,158 -1,152
Sugar #11(ICE)
Jul12 120625 20.36 20.46 20.13 20.30 +0.06 35,815 83,400 -13,296
Oct12 120625 19.80 20.02 19.71 19.93 +0.18 62,004 312,045 -539
Mar13 120625 20.70 20.75 20.52 20.68 +0.13 17,329 141,575 +1,855
May13 120625 20.62 20.74 20.53 20.61 +0.04 5,117 45,658 +423
Jul13 120625 20.67 20.75 20.56 20.61 +0.02 4,253 68,334 +411
Oct13 120625 20.72 20.88 20.70 20.75 +0.03 2,825 27,784 -445
Mar14 120625 20.96 21.08 20.96 20.98 +0.04 83 25,235 -25
May14 120625 20.84 20.96 20.84 20.85 +0.05 16 5,448 -3
Total Volume and Open Interest 127,485 721,304 -11,607
London Cocoa(LCE)
Jul12 120625 1502 1504 1486 1488 -13 2,326 42,828 -398
Sep12 120625 1475 1477 1468 1470 -5 4,186 41,785 +420
Dec12 120625 1446 1450 1441 1443 -2 1,840 37,643 +282
Mar13 120625 1425 1430 1422 1427 unch 918 42,808 +350
May13 120625 1427 1433 1422 1428 -1 322 15,000 +344
Jul13 120625 1428 1436 1425 1432 unch 210 6,377 +258
Sep13 120625 1435 1439 1430 1435 -1 9 3,698 -82
Total Volume and Open Interest 9,886 195,556 +1,438
London Sugar(LCE)
Aug12 120625 589.20 591.30 583.80 587.50 +1.70 2,007 22,876 -3
Oct12 120625 550.20 553.60 547.00 550.20 +2.90 1,238 15,978 -59
Dec12 120625 537.00 540.40 536.40 537.50 +3.50 720 8,296 +43
Mar13 120625 550.60 551.40 547.20 548.70 +2.70 672 7,518 +287
May13 120625 553.00 554.00 549.90 551.20 +1.40 225 2,021 +64
Total Volume and Open Interest 5,173 59,494 +345
Cotton(ICE)
Jul12 120625 70.71 72.50 68.23 70.46 -3.71 5,096 3,448 -2,822
Oct12 120625 68.88 70.63 68.83 70.51 +1.21 161 404 +22
Dec12 120625 69.01 70.33 68.50 70.05 +0.93 24,718 133,946 -311
Mar13 120625 71.18 71.73 69.93 71.44 +0.87 3,881 18,296 +557
May13 120625 71.69 72.85 71.15 72.55 +0.97 655 4,627 +36
Jul13 120625 72.49 73.70 72.00 73.38 +1.10 510 5,391 -18
Total Volume and Open Interest 35,096 167,347 -2,525
Lumber(CME)
Jul12 120625 274.0 276.5 271.2 276.0 +1.1 373 1,841 -83
Sep12 120625 261.5 264.8 260.2 263.0 +0.8 696 4,349 +22
Nov12 120625 253.1 257.0 253.0 257.0 +2.5 173 970 -24
Jan13 120625 263.0 266.5 263.0 266.2 +2.7 15 248 +5
Total Volume and Open Interest 1,266 7,518 -78
Crude Oil(NYM)
Aug12 120625 80.20 80.68 78.03 79.21 -0.55 376,969 302,045 +5,497
Sep12 120625 80.47 81.03 78.42 79.62 -0.52 79,144 134,388 +2,501
Oct12 120625 81.10 81.37 78.80 80.01 -0.50 40,825 77,488 +4,194
Nov12 120625 81.26 81.76 79.30 80.44 -0.50 28,977 67,771 +2,177
Dec12 120625 81.60 81.87 79.68 80.83 -0.49 64,035 169,947 +1,686
Jan13 120625 81.36 82.23 80.14 81.24 -0.46 15,078 60,324 +123
Feb13 120625 81.30 81.72 80.50 81.61 -0.42 9,564 26,284 -725
Mar13 120625 81.60 81.95 80.95 81.93 -0.39 8,267 33,297 -1,038
Apr13 120625 81.46 82.17 81.44 82.17 -0.35 4,117 17,932 -463
May13 120625 81.75 82.39 81.44 82.39 -0.30 3,181 16,987 +184
Jun13 120625 83.31 83.31 81.55 82.58 -0.26 14,900 73,615 -656
Jul13 120625 82.89 82.89 82.72 82.72 -0.23 1,888 27,000 -68
Aug13 120625 82.80 82.80 82.80 82.80 -0.20 1,353 13,919 +379
Sep13 120625 82.51 82.85 82.32 82.85 -0.18 923 21,459 -79
Oct13 120625 82.90 82.90 82.90 82.90 -0.15 832 12,389 -96
Nov13 120625 82.94 82.94 82.94 82.94 -0.12 338 18,762 +15
Total Volume and Open Interest 714,879 1,427,021 +15,651
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 120625 80.150 80.700 78.025 79.200 -0.550 13,943 3,364 +713
Sep12 120625 80.575 80.975 78.425 79.625 -0.525 319 328 +48
Oct12 120625 79.350 80.150 79.350 80.000 -0.500 36 50 -1
Nov12 120625 79.450 80.450 79.450 80.450 -0.500 1 11 +0
Dec12 120625 80.550 81.450 79.850 80.825 -0.500 13 291 +7
Jan13 120625 81.250 81.250 81.250 81.250 -0.450 2 15 +2
Feb13 120625 81.375 81.600 81.375 81.600 -0.425 1 75 +1
Mar13 120625 81.925 81.925 81.925 81.925 -0.400      
Total Volume and Open Interest 14,319 4,322 +770
Heating Oil(NYM)
Jul12 120625 255.00 256.24 251.00 253.85 +0.48 44,375 41,454 -5,910
Aug12 120625 254.35 256.03 250.84 253.48 +0.28 55,427 90,403 +6,645
Sep12 120625 255.81 256.28 251.56 253.98 +0.05 19,464 48,941 +1,630
Oct12 120625 254.10 257.02 252.53 254.59 -0.21 13,223 25,095 +2,660
Nov12 120625 253.68 256.14 253.35 255.41 -0.40 5,997 16,822 -30
Dec12 120625 257.81 258.89 254.25 256.25 -0.52 14,879 45,926 +2,297
Jan13 120625 256.01 257.73 255.57 257.17 -0.60 4,096 16,249 -16
Feb13 120625 256.40 257.69 255.66 257.25 -0.69 2,041 5,825 +431
Mar13 120625 257.60 257.60 254.90 256.68 -0.77 3,402 13,028 +395
Apr13 120625 255.42 255.69 254.20 255.68 -0.84 2,099 16,210 +163
May13 120625 259.18 259.99 258.50 259.85 -0.66 1,441 8,177 +6
Jun13 120625 260.00 260.00 258.59 259.92 -0.66 1,217 4,921 +350
Jul13 120625 260.60 260.60 260.60 260.60 -0.63 747 1,631 +39
Aug13 120625 261.32 261.32 261.32 261.32 -0.61 530 583 +208
Total Volume and Open Interest 169,996 339,207 +9,383
Gasoline(NYMEX)
Jul12 120625 259.40 265.24 257.57 264.58 +7.59 45,535 37,330 -7,602
Aug12 120625 248.00 250.80 246.11 249.82 +3.06 73,275 103,441 +4,632
Sep12 120625 240.58 242.46 238.37 241.33 +1.35 30,925 57,337 +2,037
Oct12 120625 224.98 225.67 221.30 223.71 +0.28 14,444 29,201 -89
Nov12 120625 219.80 222.76 218.68 221.06 +0.09 5,736 14,912 +296
Dec12 120625 221.27 221.66 217.79 220.28 +0.04 5,792 29,294 -53
Jan13 120625 219.75 220.76 218.50 220.76 +0.02 1,874 10,951 -351
Feb13 120625 221.32 222.24 220.70 222.24 -0.04 1,384 4,221 -17
Mar13 120625 222.50 224.41 222.50 224.41 -0.08 1,056 3,441 -209
Apr13 120625 239.08 239.59 238.24 239.59 -0.05 607 6,425 +313
Total Volume and Open Interest 181,949 305,464 -407
e-miNY RBOB Gasoline(NYM)
Jul12 120625 264.60 264.60 264.58 264.60 +7.60 0 1 +0
Aug12 120625 249.80 249.82 249.80 249.80 +3.00 0 3 +0
Sep12 120625 241.30 241.33 241.30 241.30 +1.30      
Oct12 120625 223.70 223.71 223.70 223.70 +0.30      
Total Volume and Open Interest 0 4 +0
Natural Gas(NYM)
Jul12 120625 2.660 2.731 2.644 2.694 +0.069 178,965 41,342 -19,955
Aug12 120625 2.707 2.774 2.682 2.734 +0.066 110,174 167,991 +5,818
Sep12 120625 2.730 2.799 2.701 2.752 +0.057 56,787 240,600 -237
Oct12 120625 2.805 2.875 2.772 2.821 +0.043 68,134 156,595 -240
Nov12 120625 3.045 3.094 2.994 3.038 +0.027 33,915 102,625 +1,389
Dec12 120625 3.318 3.366 3.264 3.303 +0.015 23,598 55,404 +2,900
Jan13 120625 3.465 3.500 3.411 3.449 +0.022 26,705 93,632 -1,379
Feb13 120625 3.495 3.513 3.427 3.464 +0.024 3,247 25,190 +107
Mar13 120625 3.460 3.484 3.400 3.436 +0.023 5,264 44,238 +496
Apr13 120625 3.399 3.446 3.369 3.402 +0.023 7,448 59,921 +131
May13 120625 3.453 3.460 3.407 3.434 +0.025 909 15,652 +1
Jun13 120625 3.483 3.502 3.448 3.475 +0.026 953 6,766 +207
Jul13 120625 3.532 3.555 3.497 3.524 +0.027 974 11,742 +162
Aug13 120625 3.553 3.573 3.515 3.539 +0.025 1,143 8,261 +205
Sep13 120625 3.551 3.579 3.516 3.541 +0.025 637 7,827 +52
Oct13 120625 3.583 3.616 3.546 3.577 +0.025 2,379 32,521 +387
Total Volume and Open Interest 524,181 1,179,907 -9,698
Brent Crude Oil(ICE)
Aug12 120625 91.65 91.75 89.60 91.01 +0.03 351,702 266,380 +14,393
Sep12 120625 91.96 92.00 89.96 91.33 +0.07 217,804 237,518 +10,239
Oct12 120625 92.02 92.03 90.09 91.39 +0.05 149,892 118,224 +1,861
Nov12 120625 92.25 92.25 90.35 91.60 +0.01 76,858 64,336 +6,773
Dec12 120625 92.41 92.41 90.50 91.73 -0.05 150,051 129,255 -4,770
Jan13 120625 92.60 92.60 90.79 91.87 -0.07 23,052 31,870 +317
Feb13 120625 91.95 92.00 90.95 92.00 -0.07 16,741 19,741 -946
Mar13 120625 92.00 92.12 91.06 92.12 -0.05 20,173 26,758 -1,917
Apr13 120625 92.02 92.17 91.14 92.17 -0.03 9,748 11,797 -448
May13 120625 92.21 92.21 92.21 92.21 unch 8,890 12,303 +530
Jun13 120625 92.04 92.48 91.23 92.22 +0.02 32,663 49,437 -1,516
Jul13 120625 92.22 92.22 92.22 92.22 +0.03 4,429 9,615 -59
Aug13 120625 92.19 92.19 92.19 92.19 +0.05 1,974 10,699 +649
Sep13 120625 92.11 92.11 92.11 92.11 +0.06 1,776 10,596 +93
Total Volume and Open Interest 1,178,860 1,245,179 +26,335
Gas Oil(ICE)
Jul12 120625 819.50 822.25 805.75 808.00 -4.00 82,730 114,841 -6,423
Aug12 120625 813.75 817.00 801.00 803.00 -4.25 99,054 95,809 +1,183
Sep12 120625 811.75 813.25 798.50 800.50 -4.00 45,499 69,394 +338
Oct12 120625 811.50 811.50 799.25 800.25 -4.00 25,214 38,374 +599
Nov12 120625 808.00 808.00 799.25 800.00 -4.25 9,032 26,585 -720
Dec12 120625 811.00 811.00 798.00 799.75 -4.25 37,145 71,842 +1,202
Jan13 120625 812.25 812.25 801.00 801.25 -4.00 5,983 22,074 +171
Feb13 120625 813.00 813.00 801.75 802.00 -4.00 4,463 15,228 +571
Mar13 120625 813.25 813.25 801.25 802.00 -4.00 4,575 15,281 +400
Apr13 120625 805.00 805.00 801.00 801.50 -4.00 3,107 10,984 +763
Total Volume and Open Interest 336,689 579,856 +249
Ethanol(CBOT)
Jun12 120605 2.004 2.004 2.003 2.003 -0.007 73 55 -84
Jul12 120625 2.101 2.174 2.101 2.164 +0.094 291 652 -112
Aug12 120625 2.134 2.185 2.115 2.174 +0.096 475 1,715 +122
Sep12 120625 2.119 2.164 2.111 2.156 +0.100 347 1,604 +5
Oct12 120625 2.095 2.132 2.087 2.117 +0.088 140 1,498 -5
Nov12 120625 2.072 2.118 2.072 2.106 +0.094 122 1,401 +39
Dec12 120625 2.082 2.115 2.079 2.100 +0.090 64 1,304 +5
Jan13 120625 2.085 2.117 2.078 2.113 +0.094 82 834 +29
Total Volume and Open Interest 1,658 10,503 +118
WTI Crude Oil(ICE)
Aug12 120625 80.50 80.87 78.03 79.21 -0.55 71,824 66,459 -1,393
Sep12 120625 81.19 81.19 78.41 79.62 -0.52 20,912 34,453 +136
Oct12 120625 80.94 80.99 78.84 80.01 -0.50 12,923 16,239 +1,159
Nov12 120625 80.25 80.44 79.63 80.44 -0.50 9,903 13,226 +553
Dec12 120625 82.09 82.09 79.67 80.83 -0.49 23,952 86,130 +1,158
Jan13 120625 80.52 81.24 80.44 81.24 -0.46 4,691 16,486 +354
Feb13 120625 81.61 81.61 81.61 81.61 -0.42 4,033 8,015 -381
Mar13 120625 81.33 81.93 81.33 81.93 -0.39 2,570 7,067 +338
Apr13 120625 81.58 82.17 81.58 82.17 -0.35 790 2,373 -59
May13 120625 82.39 82.39 82.39 82.39 -0.30 497 2,182 +51
Jun13 120625 81.78 82.58 81.78 82.58 -0.26 3,704 22,420 -1,031
Jul13 120625 82.72 82.72 82.72 82.72 -0.23 157 1,887 +65
Aug13 120625 82.80 82.80 82.80 82.80 -0.20 122 2,493 -13
Sep13 120625 82.85 82.85 82.85 82.85 -0.18 100 5,901 -7
Oct13 120625 82.90 82.90 82.90 82.90 -0.15 45 1,122 +10
Nov13 120625 82.94 82.94 82.94 82.94 -0.12 64 3,143 +46
Total Volume and Open Interest 167,555 406,619 +1,078
US Dollar Index(ICE)
Sep12 120625 82.490 82.825 82.460 82.662 +0.220 29,677 68,650 -169
Dec12 120625 82.950 83.240 82.950 83.003 +0.210 2 523 +0
Mar13 120625 83.323 83.323 83.323 83.323 +0.210      
Total Volume and Open Interest 29,679 69,173 -169
Australian Dollar(CME)
Sep12 120625 99.76 99.96 98.94 99.14 -0.82 183,248 128,545 +2,965
Dec12 120625 98.96 99.26 98.36 98.44 -0.82 106 165 +55
Mar13 120625 97.80 98.62 97.80 97.80 -0.82 0 4 +0
Total Volume and Open Interest 183,354 128,716 +3,020
British Pound(CME)
Sep12 120625 155.87 155.89 155.34 155.59 -0.23 105,767 116,291 -1,273
Dec12 120625 155.48 155.78 155.40 155.55 -0.23 8 489 +0
Mar13 120625 155.54 155.75 155.54 155.54 -0.21 0 12 +0
Total Volume and Open Interest 105,775 116,793 -1,273
Canadian Dollar(CME)
Sep12 120625 97.30 97.39 96.74 96.96 -0.43 128,007 91,181 +2,612
Dec12 120625 97.10 97.21 96.57 96.78 -0.43 288 6,503 +57
Mar13 120625 97.05 97.05 96.50 96.63 -0.42 43 1,429 -6
Jun13 120625 96.52 96.88 96.45 96.45 -0.43 2 313 +1
Total Volume and Open Interest 128,340 99,472 +2,664
Japanese Yen(CME)
Sep12 120625 124.37 126.02 124.16 125.64 +1.20 106,015 129,055 +6,254
Dec12 120625 124.38 126.12 124.38 125.81 +1.20 68 358 +2
Mar13 120625 126.39 126.39 124.85 126.04 +1.19 2 27 +0
Total Volume and Open Interest 106,085 129,444 +6,256
Swiss Franc(CME)
Sep12 120625 104.75 104.83 104.07 104.28 -0.55 55,392 55,093 +1,071
Dec12 120625 104.43 105.11 104.40 104.57 -0.54 8 10 +2
Mar13 120625 104.87 105.42 104.87 104.87 -0.55 0 3 +0
Total Volume and Open Interest 55,400 55,106 +1,073
EuroFX(CME)
Sep12 120625 125.64 125.72 124.81 125.06 -0.66 364,723 325,272 +15,565
Dec12 120625 125.59 125.85 125.06 125.20 -0.65 112 1,090 -28
Mar13 120625 125.61 126.01 125.36 125.36 -0.65 0 36 -3
Total Volume and Open Interest 364,835 327,009 +15,534
Mexican Peso(CME)
Jul12 120625 715.2 721.0 715.2 715.2 -5.8      
Aug12 120625 713.2 719.0 713.2 713.2 -5.8      
Total Volume and Open Interest 48,386 111,676 +1,924
Brazilian Real(CME)
Jul12 120625 481.25 484.05 480.70 482.65 -2.35 205 2,731 -96
Aug12 120625 478.00 480.90 478.00 480.05 -2.15 91 568 +80
Sep12 120625 476.90 477.40 476.90 477.40 -2.00 300 4,087 -293
Oct12 120625 475.45 477.45 475.45 475.45 -2.00      
Total Volume and Open Interest 596 20,949 -309
30-Year T-Bonds(CBOT)
Sep12 120625 148~010 149~130 148~010 149~090 +1~060 405,782 641,121 +10,473
Dec12 120625 149~000 150~090 149~000 150~060 +1~060 246 2,757 +110
Mar13 120625 150~060 150~060 149~000 150~060 +1~060 1 1 +1
Total Volume and Open Interest 406,029 643,879 +10,584
10-Year T-Notes(CBOT)
Sep12 120625 133~005 133~190 133~000 133~180 +0~180 1,035,137 1,031,769 -699,387
Dec12 120625 132~150 132~150 131~290 132~150 +0~180 1 25 +1
Mar13 120625 131~200 131~200 131~020 131~200 +0~180      
Total Volume and Open Interest 1,035,138 1,031,794 -699,386
5-Year T-Notes(CBOT)
Jun12 120625 124~018 124~029 124~000 124~029 +0~029 6,989 28,398 -2,808
Sep12 120625 123~098 124~005 123~096 124~002 +0~031 498,202 905,650 -197,636
Dec12 120625 123~048 123~048 123~017 123~048 +0~031 0 8 +0
Total Volume and Open Interest 505,191 934,056 -200,444
2 Year T-Notes(CBOT)
Jun12 120625 110~018 110~021 110~018 110~020 +0~001 8,366 75,281 -6,099
Sep12 120625 110~013 110~017 110~013 110~015 +0~002 186,160 801,997 -12,156
Dec12 120625 110~009 110~009 110~007 110~009 +0~002 0 2 +0
Total Volume and Open Interest 194,526 877,280 -18,255
Eurodollars(CME)
Sep12 120625 99.550 99.575 99.550 99.560 +0.015 184,109 947,478 +6,478
Dec12 120625 99.520 99.540 99.515 99.525 +0.010 173,037 965,449 -9,337
Mar13 120625 99.495 99.510 99.490 99.500 +0.010 170,489 704,283 -6,368
Jun13 120625 99.470 99.490 99.470 99.480 +0.020 180,948 652,084 +2,381
Sep13 120625 99.440 99.460 99.440 99.455 +0.020 128,811 636,097 +2,084
Dec13 120625 99.390 99.425 99.390 99.415 +0.020 126,196 654,542 +4,536
Mar14 120625 99.355 99.385 99.355 99.375 +0.020 112,825 608,478 -5,189
Jun14 120625 99.290 99.325 99.290 99.315 +0.020 80,387 462,578 +3,557
Sep14 120625 99.220 99.255 99.220 99.245 +0.025 61,866 338,748 +2,578
Dec14 120625 99.110 99.160 99.110 99.150 +0.030 63,312 323,405 +1,944
Mar15 120625 99.020 99.075 99.020 99.065 +0.040 48,118 304,450 -1,893
Jun15 120625 0.596 0.661 0.596 0.646 +0.045 43,121 261,455 -1,473
Sep15 120625 0.466 0.536 0.466 0.521 +0.055 35,954 200,845 +2,020
Dec15 120625 0.321 0.396 0.321 0.381 +0.060 25,760 148,477 -273
Mar16 120625 0.211 0.276 0.206 0.261 +0.070 19,897 81,709 -1,169
Jun16 120625 0.076 0.146 0.071 0.131 +0.075 16,481 95,752 +400
Sep16 120625 6.490 0.011 6.490 0.001 -6.474 9,027 73,363 +441
Dec16 120625 6.335 6.425 6.335 6.415 +0.085 9,811 69,198 +78
Total Volume and Open Interest 1,523,884 7,760,435 +4,605
30 Day Federal Funds(CBOT)
Jun12 120625 99.830 99.832 99.830 99.832 unch 9,701 44,152 +6,895
Jul12 120625 99.825 99.830 99.820 99.825 unch 2,434 60,016 +1,292
Aug12 120625 99.825 99.830 99.820 99.825 unch 2,431 55,137 +425
Sep12 120625 99.820 99.825 99.815 99.820 unch 2,914 48,584 +553
Oct12 120625 99.820 99.820 99.815 99.820 unch 871 51,475 +64
Nov12 120625 99.815 99.820 99.815 99.820 unch 993 33,083 +243
Total Volume and Open Interest 29,147 521,551 +4,648
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Sep12 120625 99.675 99.675 99.675 99.675 unch      
Dec12 120625 99.673 99.673 99.673 99.673 unch      
Mar13 120625 99.673 99.673 99.673 99.673 unch      
Jun13 120625 99.675 99.675 99.675 99.675 unch      
Sep13 120625 99.675 99.675 99.675 99.675 unch      
Dec13 120625 99.680 99.680 99.680 99.680 unch      
Mar14 120625 99.680 99.680 99.680 99.680 unch      
Jun14 120625 99.540 99.540 99.540 99.540 unch      
Sep14 120625 99.400 99.400 99.400 99.400 unch      
Dec14 120625 99.260 99.260 99.260 99.260 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Sep12 120625 99.68 99.68 99.68 99.68 unch 0 1,779 +0
Dec12 120625 99.67 99.67 99.67 99.67 unch 0 519 +0
Mar13 120625 99.67 99.67 99.67 99.67 unch 0 181 +0
Jun13 120625 99.68 99.68 99.68 99.68 unch 0 202 +0
Sep13 120625 99.68 99.68 99.68 99.68 unch 0 305 +0
Dec13 120625 99.68 99.68 99.68 99.68 unch 0 384 +0
Mar14 120625 99.68 99.68 99.68 99.68 unch 0 344 +0
Jun14 120625 99.54 99.54 99.54 99.54 unch      
Total Volume and Open Interest 0 3,714 +0
Japanese Gov't Bonds(SGX)
Sep12 120625 143.67 143.76 143.59 143.74 +0.02 2,588 18,195 +338
Dec12 120625 142.89 142.89 142.89 142.89 +0.02 0 6 +0
Mar13 120625 140.80 140.80 140.80 140.80 +0.02      
Total Volume and Open Interest 2,588 18,201 +338
Euro-Bund(EUREX)
Sep12 120625 140.99 142.26 140.95 142.15 +1.27 898,926 831,455 -9,575
Dec12 120625 139.76 140.49 139.76 140.49 +1.28 7 61 +5
Mar13 120625 140.49 140.49 140.49 140.49 +1.28      
Total Volume and Open Interest 898,933 831,516 -9,570
Euro-Bobl(EUREX)
Sep12 120625 125.75 126.40 125.72 126.34 +0.65 483,322 565,063 -563
Dec12 120625 124.55 124.71 124.55 124.71 +0.62 1 11 +1
Mar13 120625 124.71 124.71 124.71 124.71 +0.62      
Total Volume and Open Interest 483,323 565,074 -562
3-Mth Euribor(EUREX)
Jun12 120618 99.340 99.340 99.340 99.340 unch 1 1,525 +0
Sep12 120625 99.520 99.525 99.520 99.520 +0.010 950 2,518 -44
Dec12 120625 99.530 99.530 99.530 99.530 +0.020 0 1,314 +0
Total Volume and Open Interest 1,000 6,288 -99
Long Gilt(LIFFE)
Jun12 120625 120~18 120~23 120~18 120~22 +0~16 406 10,814 -349
Sep12 120625 119~17 119~24 119~14 119~20 +0~16 120,987 308,326 -3,447
Total Volume and Open Interest 121,393 319,140 -3,796
3-Mth Short Sterling(LIFFE)
Sep12 120625 99.23 99.27 99.23 99.26 +0.03 64,757 356,127 -12,292
Dec12 120625 99.27 99.32 99.27 99.30 +0.03 49,764 318,807 +10,425
Mar13 120625 99.30 99.36 99.30 99.34 +0.04 70,303 287,003 +896
Jun13 120625 99.32 99.37 99.31 99.35 +0.04 48,681 301,523 -10,905
Sep13 120625 99.31 99.36 99.30 99.34 +0.03 37,904 320,784 +4,697
Dec13 120625 99.28 99.33 99.28 99.31 +0.03 32,562 216,798 +2,422
Total Volume and Open Interest 402,669 2,437,689 +4,306
3-Mth Euribor(LIFFE)
Sep12 120625 99.520 99.535 99.505 99.520 +0.010 83,248 555,835 +8,036
Dec12 120625 99.520 99.535 99.510 99.525 +0.015 82,491 497,704 +6,989
Mar13 120625 99.510 99.530 99.500 99.520 +0.020 84,261 413,064 +4,801
Total Volume and Open Interest 643,175 3,172,139 +33,549
3-Mth Aus T-Bills(SFE)
Sep12 120625 96.87 96.89 96.84 96.87 unch 16,262 196,633 -2,423
Dec12 120625 97.05 97.08 97.02 97.07 +0.01 10,591 176,964 -876
Mar13 120625 97.04 97.09 97.01 97.09 +0.03 6,081 112,976 -2,321
Jun13 120625 96.97 97.02 96.93 97.01 +0.03 3,590 80,783 -531
Sep13 120625 96.87 96.92 96.86 96.92 +0.04 2,331 53,640 -124
Dec13 120625 96.79 96.82 96.78 96.82 +0.03 2,034 36,700 -25
Mar14 120625 96.68 96.74 96.68 96.73 +0.02 893 27,392 -191
Jun14 120625 96.61 96.65 96.60 96.65 +0.02 459 10,649 +323
Sep14 120625 96.53 96.58 96.53 96.58 +0.02 40 1,364 +29
Dec14 120625 96.49 96.49 96.49 96.49 +0.01 40 415 +0
Total Volume and Open Interest 42,321 697,555 -6,139
10-Year Aus T-Bonds(SFE)
Sep12 120625 96.96 97.02 96.90 97.00 +0.04 39,404 351,831 -4,730
Dec12 120625 97.00 97.00 97.00 97.00 +0.04      
Total Volume and Open Interest 39,404 351,831 -4,730
3-Year Aus T-Bonds(SFE)
Sep12 120625 97.61 97.66 97.56 97.65 +0.04 135,781 398,535 +4,272
Dec12 120625 97.65 97.65 97.65 97.65 +0.04      
Total Volume and Open Interest 135,781 398,535 +4,272
Gold(CMX)
Jun12 120625 1574.9 1587.5 1571.0 1587.5 +21.5 29 622 -44
Aug12 120625 1572.6 1589.0 1566.9 1588.4 +21.5 214,302 217,686 -1,157
Oct12 120625 1571.8 1590.9 1569.3 1590.5 +21.5 939 19,877 +247
Dec12 120625 1577.3 1592.7 1571.9 1592.6 +21.5 3,922 74,453 -77
Feb13 120625 1581.1 1594.6 1575.2 1594.6 +21.5 302 20,895 +72
Apr13 120625 1596.5 1596.5 1596.5 1596.5 +21.5 48 12,932 +22
Jun13 120625 1595.3 1598.5 1595.3 1598.5 +21.5 1,512 17,905 +658
Aug13 120625 1600.6 1600.6 1600.6 1600.6 +21.5 25 1,480 +7
Oct13 120625 1602.8 1602.8 1602.8 1602.8 +21.4 0 476 +0
Dec13 120625 1589.3 1605.3 1589.3 1605.3 +21.5 201 9,323 -71
Feb14 120625 1607.9 1607.9 1607.9 1607.9 +21.5 0 6 +0
Apr14 120625 1610.5 1610.5 1610.5 1610.5 +21.4 0 1 +0
Total Volume and Open Interest 222,430 415,699 -34
Silver(CMX)
Jul12 120625 2682.0 2759.0 2656.5 2752.0 +85.9 70,340 34,055 +147
Sep12 120625 2688.0 2766.0 2663.5 2758.7 +86.3 18,183 40,055 +4,617
Dec12 120625 2704.0 2773.0 2677.0 2766.5 +86.6 8,445 22,721 +976
Mar13 120625 2680.0 2770.4 2680.0 2770.4 +86.7 592 4,161 +206
May13 120625 2771.9 2771.9 2771.9 2771.9 +86.7 60 2,275 -3
Jul13 120625 2692.0 2772.8 2692.0 2772.8 +86.8 55 3,566 +10
Sep13 120625 2773.1 2773.1 2773.1 2773.1 +86.8 5 1,884 +5
Total Volume and Open Interest 98,139 127,983 +6,034
Platinum(NYMEX)
Jul12 120625 1430.4 1443.6 1428.1 1439.4 +8.2 10,322 25,417 -544
Oct12 120625 1438.3 1446.9 1432.0 1442.7 +7.0 2,843 25,927 +1,914
Jan13 120625 1439.6 1447.9 1437.0 1446.0 +6.7 39 955 +25
Apr13 120625 1449.5 1449.5 1449.5 1449.5 +6.7 1 23 +0
Total Volume and Open Interest 13,205 52,325 +1,395
Palladium(NYMEX)
Jun12 120625 606.90 606.90 606.20 606.20 +0.25 1 8 +0
Sep12 120625 608.50 612.35 604.25 607.25 +0.05 3,858 20,775 +54
Dec12 120625 609.50 609.50 607.05 608.30 -0.10 6 464 +4
Total Volume and Open Interest 3,865 21,255 +56
Copper(CMX)
Jul12 120625 330.70 333.80 327.85 331.60 +1.00 66,297 40,785 -902
Sep12 120625 332.10 334.75 328.80 332.55 +1.05 17,227 64,903 +3,087
Dec12 120625 332.80 335.75 330.20 333.60 +1.00 4,809 26,077 +498
Mar13 120625 333.25 334.35 331.65 334.35 +0.95 46 6,316 +26
May13 120625 332.70 334.85 332.70 334.85 +0.90 23 1,338 +4
Total Volume and Open Interest 89,209 148,137 +2,436
DJIA Index(CBOT)
Sep12 120625 12569 12569 12400 12431 -137 310 10,449 +60
Dec12 120625 12362 12499 12362 12362 -137 0 1 +0
Mar13 120625 12295 12432 12295 12295 -137      
Jun13 120625 12220 12357 12220 12220 -137      
Total Volume and Open Interest 310 10,450 +60
E-mini DJIA Index(CBOT)
Jun12 120615 12674 12733 12661 12729 +53 26,919 56,527 -6,750
Sep12 120625 12566 12566 12387 12431 -137 172,172 86,003 +332
Dec12 120625 12362 12362 12362 12362 -137 1 26 +0
Mar13 120625 12295 12295 12295 12295 -137 0 1 +0
Total Volume and Open Interest 172,178 86,054 +335
S & P 500(CME)
Sep12 120625 1325.50 1326.00 1302.70 1306.60 -20.20 13,416 212,439 +676
Dec12 120625 1301.50 1303.00 1297.00 1299.70 -20.30 72 12,511 +19
Mar13 120625 1292.90 1293.20 1290.20 1292.90 -20.30 30 176 +26
Jun13 120625 1286.50 1286.80 1283.80 1286.50 -20.30 0 14 +0
Total Volume and Open Interest 13,518 225,140 +721
S & P 500 E-Mini(Globex)
Sep12 120625 1325.50 1326.50 1302.50 1306.50 -20.25 2,713,717 2,649,917 +30,407
Dec12 120625 1318.75 1318.75 1296.00 1299.75 -20.25 932 12,304 -222
Total Volume and Open Interest 2,714,669 2,662,453 +30,309
NASDAQ 100(CME)
Sep12 120625 2572.80 2574.30 2520.00 2526.50 -47.00 417 4,574 +64
Dec12 120625 2519.80 2525.00 2519.80 2519.80 -47.50 2 1 -2
Mar13 120625 2514.30 2561.80 2514.30 2514.30 -47.50      
Total Volume and Open Interest 419 4,575 +62
NASDAQ 100 E-Mini(Globex)
Sep12 120625 2573.80 2577.30 2521.00 2526.50 -47.00 289,047 340,551 +1,131
Dec12 120625 2540.00 2540.00 2519.80 2519.80 -47.50 8 31 -9
Total Volume and Open Interest 289,059 340,586 +1,125
S & P Midcap 400(CME)
Sep12 120625 897.00 897.00 892.00 895.50 -14.80 3 332 +2
Dec12 120625 893.50 908.30 893.50 893.50 -14.80      
Mar13 120625 891.50 906.30 891.50 891.50 -14.80      
Total Volume and Open Interest 3 332 +2
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Sep12 120625 8835 8840 8625 8655 -180 6,452 27,914 -177
Dec12 120625 8615 8795 8615 8615 -180 0 2 +0
Total Volume and Open Interest 6,452 27,916 -177
Nikkei 225(SGX)
Sep12 120625 8775 8825 8715 8720 -60 88,527 175,713 +4,689
Dec12 120625 8660 8660 8660 8660 -55 2 6,457 +2
Mar13 120625 8645 8645 8645 8645 -60 0 48 +0
Total Volume and Open Interest 89,106 195,849 +4,885
CAC 40(EURONEXT)
Jul12 120625 3089.0 3091.0 3003.0 3019.0 -70.5 93,596 309,143 +6,514
Aug12 120625 3087.5 3087.5 3009.5 3019.5 -70.0 37 236 +70
Sep12 120625 3064.0 3066.0 3007.0 3013.5 -70.0 404 18,496 +137
Total Volume and Open Interest 94,037 327,994 +6,721
Hang Seng Index(HKFE)
Jun12 120625 18942 19084 18830 18961 -66 67,420 100,108 -1,804
Jul12 120625 18971 19084 18833 18962 -69 2,135 7,996 +518
Total Volume and Open Interest 69,945 113,060 -1,162
DAX(EUREX)
Jun12 120615 6162.0 6243.5 6152.0 6243.5 +106.5 243,056 106,658 -29,082
Sep12 120625 6263.5 6270.0 6120.5 6150.0 -111.0 154,226 154,116 +498
Dec12 120625 6260.0 6260.0 6125.0 6153.5 -111.0 492 5,668 +148
Total Volume and Open Interest 154,861 160,023 +784
FT-SE 100(EURONEXT)
Sep12 120625 5479.00 5481.50 5390.50 5408.50 -57.00 83,136 594,991 -2,423
Dec12 120625 5408.50 5408.50 5379.50 5379.50 -58.00 14 451 +5
Mar13 120625 5340.50 5340.50 5340.50 5340.50 -57.00 0 65 +10
Total Volume and Open Interest 83,150 595,507 -2,408
SPI 200(SFE)
Jun12 120621 4125.0 4161.0 4124.0 4142.0 +13.0 101,311 114,626 -72,663
Sep12 120625 3998.0 4023.0 3959.0 3997.0 -4.0 29,010 212,547 +3,170
Dec12 120625 3992.0 3992.0 3992.0 3992.0 -4.0 340 4,093 +81
Total Volume and Open Interest 29,413 219,721 -85,743
GSCI(CME)
Jul12 120625 566.75 568.00 562.50 566.75 +3.00 186 8,264 +311
Aug12 120625 567.00 568.00 562.50 567.00 +3.25      
Sep12 120625 567.00 568.00 562.50 567.00 +3.25      
Total Volume and Open Interest 186 8,264 +311
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.

Copyright © 2020 Moore Research Center, Inc. All Rights Reserved.
www.mrci.comsales@mrci.com
Toll Free: 800-927-7259