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 Tue June 26, 2012
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul12 120626 1489.75 1496.75 1466.00 1470.50 -12.00 64,024 76,635 -23,056
Aug12 120626 1472.25 1479.50 1450.00 1455.50 -11.50 34,100 77,428 +1,937
Sep12 120626 1448.00 1452.00 1420.50 1425.75 -14.25 4,835 28,141 +1,578
Nov12 120626 1433.50 1438.75 1406.25 1413.25 -12.25 82,939 347,464 +17,869
Jan13 120626 1430.00 1435.75 1405.50 1412.25 -11.00 6,073 64,790 +987
Mar13 120626 1384.25 1392.00 1363.25 1370.50 -10.25 4,399 75,594 +856
May13 120626 1357.75 1359.75 1333.00 1340.25 -10.50 2,750 48,943 +585
Jul13 120626 1349.50 1354.25 1329.25 1337.25 -9.00 2,864 35,394 +459
Aug13 120626 1326.75 1335.75 1326.75 1326.75 -9.00 10 189 +3
Sep13 120626 1287.00 1293.25 1284.00 1284.00 -9.25 7 323 -1
Nov13 120626 1255.75 1266.00 1240.75 1248.50 -9.25 534 18,615 +47
Jan14 120626 1255.25 1264.50 1255.25 1255.25 -9.25 0 188 +0
Mar14 120626 1251.25 1260.50 1251.25 1251.25 -9.25 0 3 +0
May14 120626 1251.25 1260.50 1251.25 1251.25 -9.25 0 1 +0
Total Volume and Open Interest 202,536 774,359 +1,264
Soybean Meal(CBOT)
Jul12 120626 433.20 436.90 424.90 427.20 -5.60 40,574 33,083 -9,130
Aug12 120626 431.10 434.00 421.10 424.20 -5.90 32,751 45,744 +6,100
Sep12 120626 425.10 429.00 415.40 418.70 -5.80 5,619 24,775 +697
Oct12 120626 423.50 425.80 412.20 415.10 -5.90 2,024 17,663 +361
Dec12 120626 420.40 424.00 409.70 413.10 -6.00 34,591 108,972 +7,638
Jan13 120626 416.40 416.50 406.50 408.70 -4.20 1,404 7,906 +82
Mar13 120626 394.70 394.70 385.00 387.80 -4.60 897 10,626 -97
May13 120626 378.00 379.70 370.70 374.00 -4.00 532 7,534 +93
Jul13 120626 373.40 375.30 367.00 371.70 -3.30 580 8,177 +317
Aug13 120626 363.80 369.60 363.80 366.80 -2.80 0 363 +0
Total Volume and Open Interest 119,019 270,972 +6,066
Soybean Oil(CBOT)
Jul12 120626 51.40 51.56 50.73 50.88 -0.39 45,596 41,557 -22,163
Aug12 120626 51.63 51.74 50.91 51.06 -0.39 25,710 66,821 +922
Sep12 120626 51.87 51.95 51.16 51.27 -0.39 6,091 34,445 +1,273
Oct12 120626 51.80 52.05 51.35 51.42 -0.38 2,155 16,080 +256
Dec12 120626 52.36 52.44 51.61 51.77 -0.39 38,118 138,829 +1,965
Jan13 120626 52.64 52.70 52.01 52.05 -0.39 5,728 16,161 +1,204
Mar13 120626 52.54 52.97 52.33 52.38 -0.37 1,541 17,708 -176
May13 120626 52.71 53.14 52.58 52.63 -0.37 484 11,398 -45
Jul13 120626 52.92 53.40 52.76 52.81 -0.41 402 6,260 -4
Aug13 120626 52.87 53.28 52.87 52.87 -0.41 35 1,012 +15
Total Volume and Open Interest 126,003 356,033 -16,801
Canola(WCE)
Jul12 120626 628.4 635.7 628.1 631.0 +4.7 4,074 12,306 -3,512
Nov12 120626 588.0 593.0 582.0 584.1 -2.3 9,814 150,352 +3,964
Jan13 120626 589.3 595.5 584.7 586.7 -2.1 1,861 23,361 -45
Mar13 120626 589.5 595.6 585.5 586.7 -2.1 1,066 10,662 -155
May13 120626 588.6 595.1 585.8 585.8 +0.9 1,766 13,439 +669
Total Volume and Open Interest 19,559 213,944 +1,218
Corn(CBOT)
Jul12 120626 633.75 652.50 629.50 646.00 +15.00 110,744 140,392 -35,802
Sep12 120626 597.00 620.00 592.75 619.50 +28.25 84,940 324,603 +5,920
Dec12 120626 599.75 624.75 596.25 624.00 +30.00 124,359 418,488 +5,698
Mar13 120626 609.00 634.00 606.25 633.50 +28.50 9,234 83,094 +1,689
May13 120626 613.75 639.00 611.75 638.25 +26.50 2,361 15,952 +481
Jul13 120626 620.00 643.50 617.00 643.00 +25.75 4,527 44,367 +434
Sep13 120626 587.00 603.00 583.75 601.25 +15.50 163 5,032 -14
Dec13 120626 561.25 573.75 556.00 568.75 +7.75 4,213 44,733 -1,027
Mar14 120626 579.50 580.50 571.00 578.50 +7.50 1 804 +1
May14 120626 580.00 585.00 577.00 583.75 +6.75 6 280 +6
Total Volume and Open Interest 340,653 1,082,271 -22,632
Wheat(CBOT)
Jul12 120626 723.25 782.00 709.25 729.00 +4.75 58,722 43,447 -11,920
Sep12 120626 740.00 755.25 725.50 747.00 +6.00 47,900 153,646 +3,937
Dec12 120626 758.75 772.75 744.50 766.25 +7.00 30,056 133,922 +339
Mar13 120626 772.25 786.50 759.75 781.25 +6.00 5,483 35,691 +1,892
May13 120626 779.50 789.75 763.75 784.25 +5.75 788 12,384 +179
Jul13 120626 772.50 786.50 761.75 783.75 +7.25 1,969 28,324 +170
Total Volume and Open Interest 145,421 418,403 -5,134
Wheat(KCBT)
Jul12 120626 732.50 745.25 720.00 735.75 +2.75 12,544 22,253 -10,915
Sep12 120626 748.00 761.00 734.75 751.50 +2.50 9,209 64,868 +1,614
Dec12 120626 770.00 783.25 757.50 774.25 +3.50 3,780 37,561 +605
Mar13 120626 786.75 796.00 772.00 788.00 +3.00 476 8,666 +138
May13 120626 790.50 801.25 778.75 793.00 +5.00 50 4,573 -16
Jul13 120626 789.00 802.00 779.25 794.50 +5.50 259 11,348 +12
Total Volume and Open Interest 26,323 149,731 -8,560
Wheat(MGE)
Jul12 120626 876.00 894.00 850.00 853.00 -27.00 884 3,051 -323
Sep12 120626 816.00 830.75 810.50 826.50 +10.50 2,433 15,365 -352
Dec12 120626 822.00 835.75 816.00 832.75 +11.50 1,241 10,708 +194
Mar13 120626 829.50 841.50 821.50 839.75 +12.00 215 2,504 +32
May13 120626 835.00 846.50 834.25 846.50 +14.25 24 475 +10
Total Volume and Open Interest 4,812 32,353 -435
Oats(CBOT)
Jul12 120626 355.00 378.75 346.00 358.75 +10.00 618 1,316 -578
Sep12 120626 325.00 346.50 324.00 329.25 +5.25 164 2,552 +13
Dec12 120626 320.00 340.00 317.00 327.00 +10.00 504 7,091 +62
Mar13 120626 330.00 341.00 322.00 330.75 +8.75 0 96 +0
Total Volume and Open Interest 1,286 11,055 -503
Rough Rice(CBOT)
Jul12 120626 14.68 15.05 14.61 14.77 +0.09 1,013 5,340 -268
Sep12 120626 14.94 15.31 14.88 15.03 +0.09 1,102 7,960 +291
Nov12 120626 15.41 15.43 15.20 15.29 +0.09 330 2,050 +173
Jan13 120626 15.60 15.65 15.45 15.55 +0.10 0 112 +0
Total Volume and Open Interest 2,445 15,585 +196
Live Cattle(CME)
Jun12 120626 115.650 116.285 115.200 115.250 -0.450 2,448 4,451 -1,446
Aug12 120626 116.000 116.535 115.400 115.480 -0.405 19,882 138,615 +1,149
Oct12 120626 120.500 120.830 119.650 119.850 -0.580 8,565 76,914 +2,129
Dec12 120626 123.980 124.100 123.080 123.150 -0.650 6,043 57,464 +826
Feb13 120626 126.480 126.550 125.680 125.700 -0.700 2,850 24,817 +168
Apr13 120626 128.100 128.200 127.350 127.700 -0.130 663 9,740 +45
Total Volume and Open Interest 40,666 315,500 +2,949
Feeder Cattle(CME)
Aug12 120626 149.300 149.735 147.035 147.700 -2.100 2,678 19,308 -186
Sep12 120626 151.825 151.825 149.285 150.250 -1.650 805 6,406 +85
Oct12 120626 152.700 153.035 150.575 151.450 -1.650 671 4,703 +72
Nov12 120626 154.235 154.235 151.750 152.650 -1.700 267 3,596 +47
Jan13 120626 154.300 154.300 152.050 153.200 -1.400 129 2,331 +11
Mar13 120626 154.900 155.150 153.000 155.150 unch 12 461 +1
Apr13 120626 154.350 156.350 154.350 156.350 unch 0 60 +0
Total Volume and Open Interest 4,564 36,890 +32
Lean Hogs(CME)
Jul12 120626 93.480 93.800 92.500 93.650 +0.300 8,941 31,912 -1,023
Aug12 120626 88.885 89.500 88.100 89.000 -0.150 13,968 77,510 +1,588
Oct12 120626 79.285 79.975 79.285 79.680 -0.150 8,713 50,636 +181
Dec12 120626 77.400 77.650 77.000 77.180 -0.295 5,363 50,194 +368
Feb13 120626 80.150 80.500 79.750 79.950 -0.400 2,205 20,843 +473
Apr13 120626 82.650 83.000 82.150 82.850 unch 670 12,221 -91
May13 120626 86.430 87.100 86.430 87.100 unch 16 619 +3
Jun13 120626 88.650 89.200 88.430 88.900 +0.115 195 7,630 +98
Total Volume and Open Interest 40,213 254,174 +1,629
Class III Milk(CME)
Jun12 120626 15.67 15.67 15.65 15.66 +0.01 27 4,479 -3
Jul12 120626 16.96 17.14 16.86 17.06 +0.11 176 4,130 -59
Aug12 120626 17.48 17.58 17.22 17.51 +0.03 202 4,258 +80
Sep12 120626 17.46 17.59 17.43 17.57 +0.10 32 3,206 -1
Oct12 120626 17.40 17.50 17.39 17.50 +0.11 13 2,805 +5
Total Volume and Open Interest 497 25,348 +48
Cocoa(ICE)
Jul12 120626 2124 2149 2102 2149 +62 32 82 -52
Sep12 120626 2118 2165 2118 2149 +47 8,854 74,189 +769
Dec12 120626 2136 2173 2134 2161 +46 1,932 35,320 +266
Mar13 120626 2166 2190 2155 2176 +46 3,607 28,374 -1,865
May13 120626 2166 2202 2166 2190 +44 502 12,631 +41
Jul13 120626 2196 2215 2193 2204 +45 168 5,985 +115
Sep13 120626 2206 2221 2203 2213 +45 391 3,902 +51
Total Volume and Open Interest 18,650 170,244 +402
Coffee "C"(ICE)
Jul12 120626 159.00 165.40 157.35 165.40 +6.70 416 712 -517
Sep12 120626 158.75 166.35 157.00 165.75 +7.00 10,976 79,686 -58
Dec12 120626 162.15 169.45 160.15 168.95 +7.00 2,350 34,507 +593
Mar13 120626 166.00 172.90 164.00 172.40 +6.95 542 16,585 +117
May13 120626 169.00 175.00 168.30 174.80 +6.80 57 4,449 +7
Jul13 120626 171.10 177.35 171.10 177.35 +6.80 27 3,540 +15
Total Volume and Open Interest 14,389 140,922 +162
Orange Juice(ICE)
Jul12 120626 122.75 122.75 116.65 117.45 -5.30 2,549 5,013 -1,725
Sep12 120626 114.65 115.15 110.20 111.15 -4.00 2,495 10,490 +192
Nov12 120626 113.50 113.50 110.20 111.10 -3.35 32 4,449 +14
Jan13 120626 113.65 113.70 110.00 111.20 -3.25 19 1,375 +14
Mar13 120626 113.00 114.75 110.10 112.05 -3.55 1 1,144 +1
May13 120626 110.15 112.30 110.10 112.30 -3.25 0 171 +0
Total Volume and Open Interest 5,096 22,654 -1,504
Sugar #11(ICE)
Jul12 120626 20.33 20.67 20.25 20.53 +0.23 24,858 75,464 -7,936
Oct12 120626 19.90 20.36 19.90 20.23 +0.30 66,288 310,475 -1,570
Mar13 120626 20.68 21.01 20.68 20.93 +0.25 25,527 144,337 +2,762
May13 120626 20.68 20.87 20.62 20.79 +0.18 8,566 46,386 +728
Jul13 120626 20.70 20.84 20.63 20.74 +0.13 5,288 68,789 +455
Oct13 120626 20.84 20.94 20.77 20.85 +0.10 1,858 27,918 +134
Mar14 120626 21.08 21.15 21.03 21.06 +0.08 1,181 25,717 +482
May14 120626 21.00 21.00 20.95 20.95 +0.10 98 5,445 -3
Total Volume and Open Interest 133,887 716,388 -4,916
London Cocoa(LCE)
Jul12 120626 1496 1515 1493 1509 +21 3,881 42,145 -683
Sep12 120626 1474 1500 1474 1492 +22 5,387 42,149 +364
Dec12 120626 1447 1481 1447 1474 +31 1,554 37,717 +74
Mar13 120626 1434 1465 1432 1459 +32 848 42,857 +49
May13 120626 1438 1466 1437 1460 +32 497 15,100 +100
Jul13 120626 1437 1469 1437 1462 +30 232 6,426 +49
Sep13 120626 1460 1468 1456 1467 +32 180 3,698 +0
Total Volume and Open Interest 12,933 195,492 -64
London Sugar(LCE)
Aug12 120626 588.70 590.90 586.20 590.80 +3.30 3,538 22,468 -408
Oct12 120626 553.00 557.20 550.20 556.40 +6.20 947 16,277 +299
Dec12 120626 540.00 544.40 538.90 544.10 +6.60 367 8,629 +333
Mar13 120626 551.60 555.90 550.00 555.20 +6.50 743 7,854 +336
May13 120626 553.10 557.00 552.10 557.00 +5.80 168 2,065 +44
Total Volume and Open Interest 5,838 60,232 +738
Cotton(ICE)
Jul12 120626 70.35 70.63 68.31 68.31 -2.15 4,570 1,860 -1,588
Oct12 120626 70.65 70.68 68.15 68.35 -2.16 144 387 -17
Dec12 120626 70.30 70.30 68.04 68.20 -1.85 16,020 134,010 +64
Mar13 120626 71.22 71.55 69.49 69.61 -1.83 1,871 18,810 +514
May13 120626 72.35 72.66 70.75 70.88 -1.67 343 4,690 +63
Jul13 120626 73.51 73.51 71.66 71.78 -1.60 146 5,423 +32
Total Volume and Open Interest 23,104 166,418 -929
Lumber(CME)
Jul12 120626 274.2 276.6 273.5 274.4 -1.6 451 1,577 -264
Sep12 120626 262.3 263.8 261.0 263.2 +0.2 679 4,555 +206
Nov12 120626 255.1 256.6 255.0 256.3 -0.7 129 988 +18
Jan13 120626 265.3 265.5 264.0 265.0 -1.2 22 245 -3
Total Volume and Open Interest 1,282 7,475 -43
Crude Oil(NYM)
Aug12 120626 79.23 79.68 78.36 79.36 +0.15 293,224 296,857 -5,188
Sep12 120626 79.51 80.06 78.77 79.77 +0.15 50,442 134,201 -187
Oct12 120626 80.10 80.45 79.21 80.18 +0.17 26,671 78,503 +1,015
Nov12 120626 80.17 80.89 79.68 80.63 +0.19 19,106 69,737 +1,966
Dec12 120626 80.78 81.33 80.09 81.04 +0.21 45,817 168,911 -1,036
Jan13 120626 80.95 81.73 80.54 81.46 +0.22 9,799 61,247 +923
Feb13 120626 82.03 82.03 80.96 81.86 +0.25 5,409 26,208 -76
Mar13 120626 82.09 82.44 81.33 82.22 +0.29 5,661 32,631 -666
Apr13 120626 82.32 82.65 81.62 82.49 +0.32 2,281 17,709 -223
May13 120626 82.53 82.87 81.87 82.71 +0.32 1,757 16,999 +12
Jun13 120626 82.46 83.10 82.09 82.90 +0.32 10,269 74,263 +648
Jul13 120626 83.16 83.16 83.03 83.03 +0.31 1,420 27,082 +82
Aug13 120626 83.10 83.10 83.10 83.10 +0.30 1,003 13,975 +56
Sep13 120626 83.13 83.27 82.52 83.13 +0.28 987 21,176 -283
Oct13 120626 83.15 83.15 83.15 83.15 +0.25 529 12,422 +33
Nov13 120626 83.16 83.16 83.16 83.16 +0.22 1,520 18,293 -469
Total Volume and Open Interest 512,831 1,423,347 -3,674
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 120626 79.200 79.700 78.350 79.350 +0.150 9,638 2,759 -605
Sep12 120626 79.600 80.050 78.800 79.775 +0.150 210 370 +42
Oct12 120626 79.800 80.275 79.750 80.175 +0.175 12 48 -2
Nov12 120626 80.625 80.625 80.625 80.625 +0.175 6 13 +2
Dec12 120626 80.775 81.050 80.775 81.050 +0.225 13 294 +3
Jan13 120626 81.450 81.450 81.450 81.450 +0.200 1 15 +0
Feb13 120626 81.850 81.850 81.850 81.850 +0.250 3 74 -1
Mar13 120626 82.225 82.225 82.225 82.225 +0.300      
Total Volume and Open Interest 9,911 3,777 -545
Heating Oil(NYM)
Jul12 120626 254.05 258.43 253.10 257.65 +3.80 35,235 32,289 -9,165
Aug12 120626 253.72 258.03 252.77 257.32 +3.84 50,972 93,522 +3,119
Sep12 120626 254.25 258.35 253.29 257.69 +3.71 16,877 51,608 +2,667
Oct12 120626 254.33 258.82 254.06 258.26 +3.67 8,812 27,000 +1,905
Nov12 120626 256.64 259.48 254.97 259.00 +3.59 3,575 17,076 +254
Dec12 120626 256.16 260.13 255.79 259.68 +3.43 7,007 46,234 +308
Jan13 120626 258.34 260.86 256.66 260.41 +3.24 1,884 16,417 +168
Feb13 120626 258.48 260.86 256.96 260.44 +3.19 786 5,949 +124
Mar13 120626 257.40 260.15 256.61 259.76 +3.08 849 13,026 -2
Apr13 120626 257.65 259.18 255.29 258.66 +2.98 941 16,409 +199
May13 120626 261.85 263.15 260.12 262.66 +2.81 866 8,370 +193
Jun13 120626 261.00 262.61 260.40 262.61 +2.69 1,012 5,133 +212
Jul13 120626 262.45 263.16 262.45 263.16 +2.56 312 1,893 +262
Aug13 120626 264.00 264.00 263.76 263.76 +2.44 71 581 -2
Total Volume and Open Interest 129,972 339,905 +698
Gasoline(NYMEX)
Jul12 120626 265.07 267.00 262.00 264.51 -0.07 41,948 30,713 -6,617
Aug12 120626 250.20 253.00 248.90 252.29 +2.47 64,737 102,399 -1,042
Sep12 120626 242.41 245.09 241.27 244.69 +3.36 26,791 58,711 +1,374
Oct12 120626 224.64 228.22 224.03 227.85 +4.14 11,792 30,938 +1,737
Nov12 120626 221.31 225.44 221.19 225.08 +4.02 4,874 14,784 -128
Dec12 120626 221.14 224.40 220.24 224.11 +3.83 4,662 29,891 +597
Jan13 120626 222.85 224.47 221.92 224.47 +3.71 1,101 10,702 -249
Feb13 120626 223.90 225.83 223.29 225.83 +3.59 376 4,215 -6
Mar13 120626 226.53 227.91 226.00 227.91 +3.50 294 3,434 -7
Apr13 120626 242.00 242.97 241.08 242.97 +3.38 130 6,385 -40
Total Volume and Open Interest 157,000 301,187 -4,277
e-miNY RBOB Gasoline(NYM)
Jul12 120626 264.00 264.50 264.00 264.50 -0.10 0 1 +0
Aug12 120626 252.30 252.30 252.29 252.30 +2.50 0 3 +0
Sep12 120626 244.70 244.70 244.69 244.70 +3.40      
Oct12 120626 227.90 227.90 227.85 227.90 +4.20      
Total Volume and Open Interest 0 4 +0
Natural Gas(NYM)
Jul12 120626 2.669 2.786 2.648 2.767 +0.073 133,463 27,144 -14,198
Aug12 120626 2.701 2.821 2.686 2.807 +0.073 89,241 174,110 +6,119
Sep12 120626 2.729 2.836 2.706 2.821 +0.069 35,220 237,944 -2,656
Oct12 120626 2.800 2.896 2.786 2.886 +0.065 34,272 151,475 -5,120
Nov12 120626 3.020 3.106 3.010 3.099 +0.061 15,563 102,043 -582
Dec12 120626 3.281 3.363 3.261 3.357 +0.054 9,567 55,529 +125
Jan13 120626 3.466 3.507 3.425 3.502 +0.053 14,941 94,218 +586
Feb13 120626 3.486 3.520 3.443 3.515 +0.051 5,129 25,520 +330
Mar13 120626 3.458 3.487 3.415 3.483 +0.047 2,970 44,548 +310
Apr13 120626 3.418 3.453 3.382 3.449 +0.047 3,884 59,858 -63
May13 120626 3.431 3.481 3.416 3.478 +0.044 596 15,672 +20
Jun13 120626 3.489 3.522 3.457 3.517 +0.042 785 6,790 +24
Jul13 120626 3.527 3.568 3.504 3.565 +0.041 576 11,842 +100
Aug13 120626 3.542 3.582 3.521 3.581 +0.042 451 8,337 +76
Sep13 120626 3.527 3.584 3.522 3.584 +0.043 570 7,829 +2
Oct13 120626 3.580 3.626 3.559 3.621 +0.044 1,735 32,930 +409
Total Volume and Open Interest 350,589 1,166,271 -13,636
Brent Crude Oil(ICE)
Aug12 120626 91.30 93.25 90.70 93.02 +2.01 238,666 258,817 -7,563
Sep12 120626 91.61 93.40 91.01 93.19 +1.86 112,780 228,927 -8,591
Oct12 120626 91.66 93.27 91.10 93.07 +1.68 63,315 114,635 -3,589
Nov12 120626 91.81 93.34 91.34 93.13 +1.53 34,295 63,037 -1,299
Dec12 120626 91.96 93.40 91.45 93.16 +1.43 80,939 129,286 +31
Jan13 120626 92.08 93.37 91.64 93.21 +1.34 11,926 32,168 +298
Feb13 120626 92.19 93.42 91.87 93.28 +1.28 7,060 20,018 +277
Mar13 120626 92.29 93.36 91.95 93.35 +1.23 7,626 27,073 +315
Apr13 120626 92.04 93.35 92.04 93.35 +1.18 4,313 11,984 +187
May13 120626 93.33 93.33 93.33 93.33 +1.12 3,098 12,364 +61
Jun13 120626 92.26 93.54 92.09 93.28 +1.06 19,284 50,395 +958
Jul13 120626 93.23 93.23 93.23 93.23 +1.01 2,304 9,886 +271
Aug13 120626 93.15 93.15 93.15 93.15 +0.96 1,324 11,061 +362
Sep13 120626 93.02 93.02 93.02 93.02 +0.91 1,478 10,802 +206
Total Volume and Open Interest 624,895 1,225,614 -19,565
Gas Oil(ICE)
Jul12 120626 817.00 829.25 813.00 818.75 +10.75 57,663 110,672 -4,169
Aug12 120626 809.50 824.00 807.75 813.50 +10.50 74,477 94,565 -1,244
Sep12 120626 809.00 820.50 805.00 810.00 +9.50 30,089 70,954 +1,560
Oct12 120626 806.00 818.50 805.25 809.50 +9.25 13,584 39,127 +753
Nov12 120626 805.00 817.50 804.75 808.75 +8.75 7,041 27,433 +848
Dec12 120626 805.00 817.25 803.75 808.00 +8.25 20,076 72,371 +529
Jan13 120626 805.25 814.00 804.75 809.00 +7.75 3,929 22,886 +812
Feb13 120626 805.75 816.50 805.75 809.25 +7.25 3,468 15,415 +187
Mar13 120626 806.00 816.00 806.00 809.00 +7.00 3,304 15,980 +699
Apr13 120626 805.25 812.25 805.25 808.25 +6.75 1,999 11,293 +309
Total Volume and Open Interest 227,123 582,205 +2,349
Ethanol(CBOT)
Jun12 120605 2.004 2.004 2.003 2.003 -0.007 73 55 -84
Jul12 120626 2.175 2.211 2.170 2.186 +0.022 190 586 -66
Aug12 120626 2.180 2.225 2.179 2.202 +0.028 239 1,684 -31
Sep12 120626 2.165 2.211 2.165 2.189 +0.033 194 1,527 -77
Oct12 120626 2.117 2.180 2.117 2.158 +0.041 74 1,490 -8
Nov12 120626 2.106 2.170 2.106 2.148 +0.042 115 1,423 +22
Dec12 120626 2.111 2.166 2.111 2.148 +0.048 23 1,316 +12
Jan13 120626 2.131 2.168 2.121 2.157 +0.044 19 850 +16
Total Volume and Open Interest 969 10,417 -86
WTI Crude Oil(ICE)
Aug12 120626 79.27 79.67 78.36 79.36 +0.15 48,777 65,397 -1,062
Sep12 120626 79.66 80.05 78.79 79.77 +0.15 14,939 35,417 +964
Oct12 120626 80.05 80.45 79.36 80.18 +0.17 7,929 16,816 +577
Nov12 120626 80.19 80.84 80.14 80.63 +0.19 7,842 15,830 +2,604
Dec12 120626 80.66 81.21 80.25 81.04 +0.21 16,564 86,193 +63
Jan13 120626 80.94 81.52 80.70 81.46 +0.22 2,179 16,547 +61
Feb13 120626 81.56 81.86 81.41 81.86 +0.25 1,376 8,156 +141
Mar13 120626 81.90 82.22 81.77 82.22 +0.29 887 6,986 -81
Apr13 120626 82.49 82.49 82.49 82.49 +0.32 368 2,423 +50
May13 120626 82.71 82.71 82.71 82.71 +0.32 186 2,155 -27
Jun13 120626 82.60 82.90 82.60 82.90 +0.32 1,790 22,705 +285
Jul13 120626 83.03 83.03 83.03 83.03 +0.31 166 1,896 +9
Aug13 120626 83.10 83.10 83.10 83.10 +0.30 118 2,512 +19
Sep13 120626 83.13 83.13 83.13 83.13 +0.28 56 5,895 -6
Oct13 120626 83.15 83.15 83.15 83.15 +0.25 19 1,119 -3
Nov13 120626 83.16 83.16 83.16 83.16 +0.22 13 3,142 -1
Total Volume and Open Interest 111,796 411,383 +4,764
US Dollar Index(ICE)
Sep12 120626 82.650 82.865 82.430 82.540 -0.122 22,108 67,293 -1,357
Dec12 120626 82.880 82.880 82.880 82.880 -0.123 7 525 +2
Mar13 120626 83.200 83.200 83.200 83.200 -0.123      
Total Volume and Open Interest 22,115 67,818 -1,355
Australian Dollar(CME)
Sep12 120626 99.34 100.09 99.14 100.00 +0.86 150,980 119,936 -8,609
Dec12 120626 99.25 99.30 98.44 99.30 +0.86 30 164 -1
Mar13 120626 98.65 98.65 97.80 98.65 +0.85 0 4 +0
Total Volume and Open Interest 151,010 120,106 -8,610
British Pound(CME)
Sep12 120626 155.66 156.47 155.59 156.34 +0.75 83,813 115,254 -1,037
Dec12 120626 155.96 156.33 155.55 156.30 +0.75 59 527 +38
Mar13 120626 156.29 156.29 155.54 156.29 +0.75 0 12 +0
Total Volume and Open Interest 83,872 115,794 -999
Canadian Dollar(CME)
Sep12 120626 97.00 97.55 96.94 97.47 +0.51 86,258 86,975 -4,206
Dec12 120626 96.91 97.36 96.78 97.29 +0.51 251 6,565 +62
Mar13 120626 96.67 97.14 96.63 97.14 +0.51 4 1,431 +2
Jun13 120626 96.95 97.01 96.45 96.98 +0.53 1 313 +0
Total Volume and Open Interest 86,514 95,330 -4,142
Japanese Yen(CME)
Sep12 120626 125.68 126.36 125.47 125.98 +0.34 66,553 126,329 -2,726
Dec12 120626 126.39 126.40 125.81 126.15 +0.34 17 354 -4
Mar13 120626 126.36 126.36 126.04 126.36 +0.32 1 27 +0
Total Volume and Open Interest 66,571 126,714 -2,730
Swiss Franc(CME)
Sep12 120626 104.34 104.56 103.83 104.28 unch 41,461 51,830 -3,263
Dec12 120626 104.40 104.59 104.21 104.57 unch 2 10 +0
Mar13 120626 104.88 104.88 104.87 104.88 +0.01 0 3 +0
Total Volume and Open Interest 41,463 51,843 -3,263
EuroFX(CME)
Sep12 120626 125.10 125.42 124.51 125.06 unch 251,484 321,898 -3,374
Dec12 120626 125.44 125.55 124.81 125.20 unch 267 1,080 -10
Mar13 120626 125.70 125.70 125.10 125.35 -0.01 2 37 +1
Total Volume and Open Interest 251,753 323,626 -3,383
Mexican Peso(CME)
Jul12 120626 725.8 725.8 715.2 725.8 +10.5      
Aug12 120626 723.8 723.8 713.2 723.8 +10.5      
Total Volume and Open Interest 30,621 112,562 +886
Brazilian Real(CME)
Jul12 120626 482.75 484.40 481.00 482.10 -0.55 1,558 1,227 -1,504
Aug12 120626 479.50 480.65 478.50 479.55 -0.50 409 977 +409
Sep12 120626 476.00 476.95 476.00 476.95 -0.45 181 4,000 -87
Oct12 120626 475.00 475.45 475.00 475.00 -0.45      
Total Volume and Open Interest 2,148 19,767 -1,182
30-Year T-Bonds(CBOT)
Sep12 120626 149~100 149~120 148~140 148~290 -0~120 343,434 635,295 -5,826
Dec12 120626 149~250 150~060 149~160 149~260 -0~120 368 2,598 -159
Mar13 120626 149~260 150~060 149~260 149~260 -0~120 0 1 +0
Total Volume and Open Interest 343,802 637,894 -5,985
10-Year T-Notes(CBOT)
Sep12 120626 133~190 133~205 133~065 133~140 -0~040 857,121 1,729,852 +698,083
Dec12 120626 132~110 132~150 132~110 132~110 -0~040 0 25 +0
Mar13 120626 131~160 131~200 131~160 131~160 -0~040      
Total Volume and Open Interest 857,121 1,729,877 +698,083
5-Year T-Notes(CBOT)
Jun12 120626 124~026 124~029 124~016 124~021 -0~008 2,783 27,698 -700
Sep12 120626 124~002 124~005 123~110 123~122 -0~008 362,222 1,097,596 +191,946
Dec12 120626 123~040 123~048 123~040 123~040 -0~008 0 8 +0
Total Volume and Open Interest 365,005 1,125,302 +191,246
2 Year T-Notes(CBOT)
Jun12 120626 110~019 110~021 110~019 110~020 unch 8,163 69,051 -6,230
Sep12 120626 110~015 110~016 110~012 110~013 -0~002 139,612 811,124 +9,127
Dec12 120626 110~007 110~009 110~007 110~007 -0~002 0 2 +0
Total Volume and Open Interest 147,775 880,177 +2,897
Eurodollars(CME)
Sep12 120626 99.555 99.565 99.540 99.550 -0.010 275,107 968,750 +21,272
Dec12 120626 99.525 99.535 99.500 99.515 -0.010 191,564 973,314 +7,865
Mar13 120626 99.500 99.510 99.470 99.485 -0.015 152,086 706,811 +2,528
Jun13 120626 99.475 99.485 99.445 99.460 -0.020 127,972 647,697 -4,387
Sep13 120626 99.450 99.460 99.420 99.435 -0.020 124,879 638,876 +2,779
Dec13 120626 99.405 99.420 99.385 99.400 -0.015 91,812 657,991 +3,449
Mar14 120626 99.365 99.375 99.345 99.365 -0.010 81,174 603,861 -4,617
Jun14 120626 99.310 99.315 99.285 99.310 -0.005 87,243 465,300 +2,722
Sep14 120626 99.245 99.250 99.220 99.245 unch 67,664 343,835 +5,087
Dec14 120626 99.150 99.155 99.125 99.155 +0.005 58,407 327,108 +3,703
Mar15 120626 99.065 99.070 99.040 99.070 +0.005 45,999 301,216 -3,234
Jun15 120626 0.656 0.656 0.621 0.651 +0.005 47,893 258,611 -2,844
Sep15 120626 0.531 0.531 0.496 0.521 unch 23,822 200,828 -17
Dec15 120626 0.391 0.391 0.356 0.381 unch 20,944 144,659 -3,818
Mar16 120626 0.271 0.271 0.231 0.261 unch 15,026 81,481 -228
Jun16 120626 0.141 0.141 0.106 0.131 unch 14,939 96,591 +839
Sep16 120626 6.545 0.006 6.525 6.550 +6.549 9,246 73,091 -272
Dec16 120626 6.405 6.425 6.385 6.410 -0.005 9,527 68,723 -475
Total Volume and Open Interest 1,474,290 7,791,141 +30,706
30 Day Federal Funds(CBOT)
Jun12 120626 99.832 99.832 99.832 99.832 unch 819 44,379 +227
Jul12 120626 99.825 99.830 99.820 99.825 unch 5,227 62,206 +2,190
Aug12 120626 99.820 99.825 99.820 99.825 unch 2,295 55,484 +347
Sep12 120626 99.820 99.825 99.815 99.820 unch 1,550 48,738 +154
Oct12 120626 99.820 99.825 99.815 99.820 unch 1,563 51,445 -30
Nov12 120626 99.815 99.825 99.815 99.820 unch 527 33,342 +259
Total Volume and Open Interest 31,774 530,220 +8,669
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Sep12 120626 99.675 99.675 99.675 99.675 unch      
Dec12 120626 99.673 99.673 99.673 99.673 unch      
Mar13 120626 99.673 99.673 99.673 99.673 unch      
Jun13 120626 99.675 99.675 99.675 99.675 unch      
Sep13 120626 99.675 99.675 99.675 99.675 unch      
Dec13 120626 99.680 99.680 99.680 99.680 unch      
Mar14 120626 99.680 99.680 99.680 99.680 unch      
Jun14 120626 99.540 99.540 99.540 99.540 unch      
Sep14 120626 99.400 99.400 99.400 99.400 unch      
Dec14 120626 99.260 99.260 99.260 99.260 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Sep12 120626 99.68 99.68 99.68 99.68 unch 8 1,785 +6
Dec12 120626 99.67 99.67 99.67 99.67 unch 0 519 +0
Mar13 120626 99.67 99.67 99.67 99.67 unch 0 181 +0
Jun13 120626 99.68 99.68 99.68 99.68 unch 0 202 +0
Sep13 120626 99.68 99.68 99.68 99.68 unch 0 305 +0
Dec13 120626 99.68 99.68 99.68 99.68 unch 0 384 +0
Mar14 120626 99.68 99.68 99.68 99.68 unch 0 344 +0
Jun14 120626 99.54 99.54 99.54 99.54 unch      
Total Volume and Open Interest 8 3,720 +6
Japanese Gov't Bonds(SGX)
Sep12 120626 143.76 143.83 143.74 143.80 +0.06 1,899 18,355 +160
Dec12 120626 142.95 142.95 142.95 142.95 +0.06 0 6 +0
Mar13 120626 140.86 140.86 140.86 140.86 +0.06      
Total Volume and Open Interest 1,899 18,361 +160
Euro-Bund(EUREX)
Sep12 120626 142.00 142.11 141.24 141.70 -0.45 734,845 829,586 -1,869
Dec12 120626 140.20 140.23 139.86 140.03 -0.46 30 81 +20
Mar13 120626 140.03 140.03 140.03 140.03 -0.46      
Total Volume and Open Interest 734,875 829,667 -1,849
Euro-Bobl(EUREX)
Sep12 120626 126.30 126.34 125.97 126.15 -0.19 478,703 576,243 +11,180
Dec12 120626 124.52 124.55 124.52 124.55 -0.16 2 13 +2
Mar13 120626 124.55 124.55 124.55 124.55 -0.16      
Total Volume and Open Interest 478,705 576,256 +11,182
3-Mth Euribor(EUREX)
Jun12 120618 99.340 99.340 99.340 99.340 unch 1 1,525 +0
Sep12 120626 99.505 99.505 99.505 99.505 -0.015 402 2,220 -298
Dec12 120626 99.500 99.505 99.500 99.505 -0.025 10 1,315 +1
Total Volume and Open Interest 412 5,991 -297
Long Gilt(LIFFE)
Jun12 120626 120~19 120~19 120~03 120~18 -0~04 134 10,783 -31
Sep12 120626 119~20 119~23 119~02 119~17 -0~03 101,454 308,856 +530
Total Volume and Open Interest 101,588 319,639 +499
3-Mth Short Sterling(LIFFE)
Sep12 120626 99.26 99.27 99.22 99.22 -0.04 28,101 374,269 +18,142
Dec12 120626 99.31 99.32 99.25 99.26 -0.04 24,781 318,042 -765
Mar13 120626 99.35 99.36 99.28 99.29 -0.05 27,999 290,751 +3,748
Jun13 120626 99.35 99.37 99.29 99.30 -0.05 18,753 296,708 -4,815
Sep13 120626 99.35 99.37 99.28 99.30 -0.04 22,188 329,804 +9,020
Dec13 120626 99.33 99.34 99.26 99.28 -0.03 20,707 220,221 +3,423
Total Volume and Open Interest 188,391 2,468,374 +30,685
3-Mth Euribor(LIFFE)
Sep12 120626 99.520 99.530 99.495 99.505 -0.015 93,517 556,839 +1,004
Dec12 120626 99.525 99.535 99.490 99.505 -0.020 45,671 503,106 +5,402
Mar13 120626 99.515 99.530 99.475 99.490 -0.030 50,189 424,304 +11,240
Total Volume and Open Interest 544,193 3,213,481 +41,342
3-Mth Aus T-Bills(SFE)
Sep12 120626 96.87 96.90 96.85 96.87 unch 7,768 195,406 -1,227
Dec12 120626 97.07 97.10 97.05 97.08 +0.01 8,610 178,850 +1,886
Mar13 120626 97.09 97.13 97.08 97.09 unch 3,422 110,598 -2,378
Jun13 120626 97.01 97.06 97.01 97.03 +0.02 2,334 81,751 +968
Sep13 120626 96.95 96.97 96.94 96.96 +0.04 870 53,983 +343
Dec13 120626 96.84 96.88 96.84 96.87 +0.05 665 36,836 +136
Mar14 120626 96.78 96.80 96.78 96.79 +0.06 244 26,835 -557
Jun14 120626 96.69 96.71 96.69 96.71 +0.06 263 10,419 -230
Sep14 120626 96.66 96.67 96.66 96.67 +0.09 40 1,404 +40
Dec14 120626 96.47 96.58 96.47 96.58 +0.09 0 415 +0
Total Volume and Open Interest 24,216 696,536 -1,019
10-Year Aus T-Bonds(SFE)
Sep12 120626 97.01 97.08 97.01 97.08 +0.08 35,020 357,127 +5,296
Dec12 120626 97.08 97.08 97.08 97.08 +0.08      
Total Volume and Open Interest 35,020 357,127 +5,296
3-Year Aus T-Bonds(SFE)
Sep12 120626 97.65 97.72 97.65 97.70 +0.05 102,163 417,070 +18,535
Dec12 120626 97.70 97.70 97.70 97.70 +0.05      
Total Volume and Open Interest 102,163 417,070 +18,535
Gold(CMX)
Jun12 120626 1583.5 1583.5 1567.7 1574.0 -13.5 16 602 -20
Aug12 120626 1588.4 1588.4 1568.2 1574.9 -13.5 120,470 212,919 -4,767
Oct12 120626 1587.8 1589.4 1571.2 1577.1 -13.4 1,128 19,935 +58
Dec12 120626 1590.2 1591.5 1572.6 1579.2 -13.4 3,446 75,349 +896
Feb13 120626 1585.9 1585.9 1578.8 1581.2 -13.4 185 20,877 -18
Apr13 120626 1584.7 1584.7 1579.2 1583.1 -13.4 250 12,962 +30
Jun13 120626 1593.8 1593.9 1579.0 1585.1 -13.4 605 17,752 -153
Aug13 120626 1588.8 1588.8 1587.2 1587.2 -13.4 6 1,481 +1
Oct13 120626 1589.5 1589.5 1589.5 1589.5 -13.3 0 476 +0
Dec13 120626 1598.8 1598.8 1592.0 1592.0 -13.3 695 9,090 -233
Feb14 120626 1594.6 1594.6 1594.6 1594.6 -13.3 0 6 +0
Apr14 120626 1597.3 1597.3 1597.3 1597.3 -13.2 0 1 +0
Total Volume and Open Interest 129,124 411,804 -3,895
Silver(CMX)
Jul12 120626 2746.5 2749.5 2673.5 2703.8 -48.2 49,622 30,815 -3,240
Sep12 120626 2753.0 2756.0 2680.5 2710.3 -48.4 19,547 43,436 +3,381
Dec12 120626 2757.5 2757.5 2694.0 2718.1 -48.4 1,890 22,757 +36
Mar13 120626 2755.5 2755.5 2718.0 2722.0 -48.4 199 4,266 +105
May13 120626 2723.5 2723.5 2723.5 2723.5 -48.4 1 2,274 -1
Jul13 120626 2724.3 2724.3 2724.3 2724.3 -48.5 89 3,618 +52
Sep13 120626 2699.0 2724.7 2699.0 2724.7 -48.4 100 1,884 +0
Total Volume and Open Interest 72,064 128,399 +416
Platinum(NYMEX)
Jul12 120626 1442.1 1443.6 1425.1 1426.8 -12.6 10,766 21,782 -3,635
Oct12 120626 1446.7 1447.2 1428.5 1430.3 -12.4 6,002 27,698 +1,771
Jan13 120626 1435.8 1439.0 1431.7 1433.6 -12.4 70 1,009 +54
Apr13 120626 1437.1 1437.1 1437.1 1437.1 -12.4 0 23 +0
Total Volume and Open Interest 16,838 50,515 -1,810
Palladium(NYMEX)
Jun12 120626 601.10 601.10 592.65 592.65 -13.55 1 8 +0
Sep12 120626 607.30 607.50 591.30 593.70 -13.55 2,364 20,820 +45
Dec12 120626 608.40 608.70 593.85 594.75 -13.55 3 467 +3
Total Volume and Open Interest 2,369 21,303 +48
Copper(CMX)
Jul12 120626 332.30 333.55 329.50 331.30 -0.30 51,849 38,067 -2,718
Sep12 120626 333.00 334.45 330.30 332.05 -0.50 15,525 69,081 +4,178
Dec12 120626 335.10 335.25 331.85 333.05 -0.55 3,774 27,645 +1,568
Mar13 120626 333.60 335.00 333.60 333.75 -0.60 528 6,297 -19
May13 120626 334.10 334.10 334.10 334.10 -0.75 34 1,362 +24
Total Volume and Open Interest 72,451 151,007 +2,870
DJIA Index(CBOT)
Sep12 120626 12424 12500 12400 12486 +55 1,093 11,487 +1,038
Dec12 120626 12417 12417 12362 12417 +55 0 1 +0
Mar13 120626 12350 12350 12295 12350 +55      
Jun13 120626 12274 12274 12220 12274 +54      
Total Volume and Open Interest 1,093 11,488 +1,038
E-mini DJIA Index(CBOT)
Jun12 120615 12674 12733 12661 12729 +53 26,919 56,527 -6,750
Sep12 120626 12433 12507 12380 12486 +55 118,558 91,426 +5,423
Dec12 120626 12388 12417 12388 12417 +55 1 27 +1
Mar13 120626 12350 12350 12350 12350 +55 0 1 +0
Total Volume and Open Interest 118,559 91,478 +5,424
S & P 500(CME)
Sep12 120626 1306.90 1317.80 1303.70 1315.50 +8.90 5,726 212,389 -50
Dec12 120626 1308.60 1309.70 1298.60 1308.60 +8.90 0 12,511 +0
Mar13 120626 1301.80 1302.90 1291.80 1301.80 +8.90 0 176 +0
Jun13 120626 1295.40 1296.50 1285.40 1295.40 +8.90 0 14 +0
Total Volume and Open Interest 5,726 225,090 -50
S & P 500 E-Mini(Globex)
Sep12 120626 1306.75 1318.00 1303.25 1315.50 +9.00 1,859,289 2,652,686 +2,769
Dec12 120626 1300.50 1311.00 1297.00 1308.50 +8.75 1,454 12,723 +419
Total Volume and Open Interest 1,860,749 2,665,637 +3,184
NASDAQ 100(CME)
Sep12 120626 2535.50 2551.00 2525.00 2548.30 +21.80 201 4,582 +8
Dec12 120626 2541.50 2545.00 2536.00 2541.50 +21.70 1 0 -1
Mar13 120626 2536.00 2536.00 2514.30 2536.00 +21.70      
Total Volume and Open Interest 202 4,582 +7
NASDAQ 100 E-Mini(Globex)
Sep12 120626 2528.30 2551.80 2525.30 2548.30 +21.80 253,677 339,765 -786
Dec12 120626 2520.30 2541.50 2520.30 2541.50 +21.70 3 26 -5
Total Volume and Open Interest 253,684 339,799 -787
S & P Midcap 400(CME)
Sep12 120626 903.50 903.50 892.00 903.50 +8.00 0 332 +0
Dec12 120626 901.50 901.50 893.50 901.50 +8.00      
Mar13 120626 899.50 899.50 891.50 899.50 +8.00      
Total Volume and Open Interest 0 332 +0
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Sep12 120626 8650 8715 8620 8700 +45 3,709 28,066 +152
Dec12 120626 8660 8660 8615 8660 +45 0 2 +0
Total Volume and Open Interest 3,709 28,068 +152
Nikkei 225(SGX)
Sep12 120626 8700 8715 8610 8695 -25 96,167 170,815 -4,898
Dec12 120626 8565 8630 8565 8630 -30 105 6,550 +93
Mar13 120626 8620 8620 8620 8620 -25 0 48 +0
Total Volume and Open Interest 97,433 191,501 -4,348
CAC 40(EURONEXT)
Jul12 120626 3029.5 3033.0 3000.0 3009.5 -9.5 118,714 306,301 -2,842
Aug12 120626 3029.0 3030.5 3005.0 3009.0 -10.5 64 241 +5
Sep12 120626 3023.5 3025.5 2995.5 3003.5 -10.0 134 18,588 +92
Total Volume and Open Interest 118,912 325,249 -2,745
Hang Seng Index(HKFE)
Jun12 120626 18850 19046 18835 19029 +68 64,488 97,228 -2,880
Jul12 120626 18828 19050 18828 19037 +75 4,868 10,216 +2,220
Total Volume and Open Interest 70,300 112,807 -253
DAX(EUREX)
Jun12 120615 6162.0 6243.5 6152.0 6243.5 +106.5 243,056 106,658 -29,082
Sep12 120626 6165.5 6184.0 6110.5 6141.5 -8.5 126,207 156,502 +2,386
Dec12 120626 6159.0 6183.0 6120.0 6144.5 -9.0 598 6,070 +402
Total Volume and Open Interest 126,843 162,834 +2,811
FT-SE 100(EURONEXT)
Sep12 120626 5396.50 5439.50 5392.00 5404.50 -4.00 88,114 596,512 +1,521
Dec12 120626 5383.00 5390.00 5376.00 5376.00 -3.50 3 452 +1
Mar13 120626 5356.00 5356.00 5336.50 5336.50 -4.00 0 65 +0
Total Volume and Open Interest 88,117 597,029 +1,522
SPI 200(SFE)
Jun12 120621 4125.0 4161.0 4124.0 4142.0 +13.0 101,311 114,626 -72,663
Sep12 120626 3990.0 3996.0 3953.0 3983.0 -14.0 33,503 221,028 +8,481
Dec12 120626 3980.0 3982.0 3970.0 3977.0 -15.0 86 4,158 +65
Total Volume and Open Interest 33,629 228,277 +8,556
GSCI(CME)
Jul12 120626 570.00 572.00 567.25 572.00 +5.25 156 8,252 -12
Aug12 120626 572.00 572.00 566.75 572.00 +5.00 4 1 +1
Sep12 120626 572.00 572.00 566.75 572.00 +5.00      
Total Volume and Open Interest 160 8,253 -11
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