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 Wed June 27, 2012
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul12 120627 1471.50 1497.50 1467.00 1471.00 +0.50 52,669 58,498 -18,137
Aug12 120627 1455.50 1481.50 1452.00 1456.00 +0.50 32,104 77,232 -196
Sep12 120627 1426.25 1450.50 1421.25 1426.00 +0.25 8,867 27,675 -466
Nov12 120627 1415.50 1439.75 1408.75 1412.00 -1.25 154,826 359,572 +12,108
Jan13 120627 1412.75 1437.25 1407.75 1411.00 -1.25 14,577 67,199 +2,409
Mar13 120627 1372.50 1392.00 1363.00 1365.25 -5.25 14,065 75,871 +277
May13 120627 1340.00 1363.25 1333.50 1336.50 -3.75 12,108 48,956 +13
Jul13 120627 1340.00 1359.25 1331.25 1333.75 -3.50 6,675 34,737 -657
Aug13 120627 1336.50 1346.75 1323.25 1323.25 -3.50 8 188 -1
Sep13 120627 1297.75 1298.50 1282.50 1282.50 -1.50 7 323 +0
Nov13 120627 1250.00 1272.50 1242.00 1244.25 -4.25 1,291 18,719 +104
Jan14 120627 1251.00 1255.25 1251.00 1251.00 -4.25 3 188 +0
Mar14 120627 1247.00 1251.25 1247.00 1247.00 -4.25 0 3 +0
May14 120627 1247.00 1251.25 1247.00 1247.00 -4.25 0 1 +0
Total Volume and Open Interest 297,235 769,831 -4,528
Soybean Meal(CBOT)
Jul12 120627 427.20 433.50 425.70 428.00 +0.80 22,176 24,826 -8,257
Aug12 120627 424.20 430.00 421.80 423.70 -0.50 24,484 46,965 +1,221
Sep12 120627 419.50 425.00 415.90 417.60 -1.10 6,275 25,604 +829
Oct12 120627 415.50 422.00 412.10 413.50 -1.60 4,592 18,940 +1,277
Dec12 120627 414.20 420.50 410.80 412.10 -1.00 42,418 118,167 +9,195
Jan13 120627 409.10 415.30 406.40 407.20 -1.50 1,489 7,992 +86
Mar13 120627 390.30 394.00 383.90 384.60 -3.20 1,368 10,845 +219
May13 120627 374.00 380.40 370.20 371.00 -3.00 1,086 7,693 +159
Jul13 120627 371.50 378.30 369.00 369.80 -1.90 921 8,328 +151
Aug13 120627 368.40 373.30 365.80 365.80 -1.00 9 367 +4
Total Volume and Open Interest 104,980 275,888 +4,916
Soybean Oil(CBOT)
Jul12 120627 50.87 51.74 50.65 51.36 +0.48 39,550 32,678 -8,879
Aug12 120627 51.05 51.93 50.82 51.54 +0.48 27,135 64,924 -1,897
Sep12 120627 51.27 52.14 51.08 51.72 +0.45 14,045 36,822 +2,377
Oct12 120627 51.45 52.24 51.24 51.84 +0.42 2,796 16,189 +109
Dec12 120627 51.73 52.64 51.56 52.20 +0.43 47,848 139,610 +781
Jan13 120627 52.35 52.88 52.05 52.48 +0.43 1,115 16,575 +414
Mar13 120627 52.41 53.25 52.36 52.81 +0.43 1,497 17,763 +55
May13 120627 52.73 53.48 52.58 53.06 +0.43 1,250 11,382 -16
Jul13 120627 52.83 53.66 52.66 53.25 +0.44 608 6,341 +81
Aug13 120627 53.60 53.60 52.87 53.30 +0.43 5 1,009 -3
Total Volume and Open Interest 136,019 349,097 -6,936
Canola(WCE)
Jul12 120627 632.1 645.1 632.1 642.3 +11.3 2,098 10,083 -2,223
Nov12 120627 585.0 594.9 585.0 589.0 +4.9 17,286 153,838 +3,486
Jan13 120627 589.1 597.4 589.1 592.1 +5.4 3,865 23,822 +461
Mar13 120627 589.0 596.8 589.0 591.4 +4.7 1,659 10,962 +300
May13 120627 588.9 597.0 588.9 590.6 +4.8 1,125 14,117 +678
Total Volume and Open Interest 26,629 216,897 +2,953
Corn(CBOT)
Jul12 120627 645.50 670.00 641.25 649.50 +3.50 113,321 117,167 -23,225
Sep12 120627 618.00 649.25 612.00 627.50 +8.00 80,116 331,636 +7,033
Dec12 120627 622.75 656.75 617.25 633.00 +9.00 145,963 420,013 +1,525
Mar13 120627 632.50 665.50 626.75 641.75 +8.25 17,706 85,817 +2,723
May13 120627 638.00 668.75 632.00 645.75 +7.50 9,392 17,329 +1,377
Jul13 120627 640.50 672.00 636.25 649.75 +6.75 17,137 47,707 +3,340
Sep13 120627 597.25 615.00 592.50 599.75 -1.50 720 4,977 -55
Dec13 120627 568.75 581.00 561.00 572.75 +4.00 9,360 43,459 -1,274
Mar14 120627 580.00 586.25 578.50 581.75 +3.25 142 812 +8
May14 120627 585.50 590.00 583.75 587.00 +3.25 44 310 +30
Total Volume and Open Interest 394,105 1,073,768 -8,503
Wheat(CBOT)
Jul12 120627 727.50 744.75 721.50 732.00 +3.00 48,234 28,496 -14,951
Sep12 120627 746.00 763.50 739.50 751.25 +4.25 77,965 157,366 +3,720
Dec12 120627 764.75 783.25 759.00 772.25 +6.00 45,243 135,823 +1,901
Mar13 120627 778.75 795.75 773.50 786.00 +4.75 8,333 37,236 +1,545
May13 120627 778.00 796.50 778.00 791.75 +7.50 1,341 12,502 +118
Jul13 120627 780.00 796.25 775.00 793.00 +9.25 3,961 28,771 +447
Total Volume and Open Interest 186,896 412,303 -6,100
Wheat(KCBT)
Jul12 120627 733.00 751.75 728.50 744.00 +8.25 13,401 15,482 -6,771
Sep12 120627 750.00 767.50 744.50 760.00 +8.50 15,215 68,711 +3,843
Dec12 120627 773.00 790.25 767.00 783.00 +8.75 7,638 37,760 +199
Mar13 120627 783.75 804.00 781.50 797.75 +9.75 1,830 9,111 +445
May13 120627 786.75 805.50 786.25 804.00 +11.00 592 4,716 +143
Jul13 120627 794.00 807.25 790.00 807.00 +12.50 1,324 11,480 +132
Total Volume and Open Interest 40,215 147,845 -1,886
Wheat(MGE)
Jul12 120627 850.00 876.25 842.00 844.25 -8.75 837 2,516 -535
Sep12 120627 823.00 850.00 821.25 835.25 +8.75 2,889 15,457 +92
Dec12 120627 829.00 855.25 828.00 840.50 +7.75 1,658 10,880 +172
Mar13 120627 835.00 862.00 835.00 847.00 +7.25 136 2,507 +3
May13 120627 849.25 864.00 849.25 852.50 +6.00 9 474 -1
Total Volume and Open Interest 5,596 32,119 -234
Oats(CBOT)
Jul12 120627 352.00 371.00 346.00 347.75 -11.00 439 1,137 -179
Sep12 120627 329.50 341.50 329.25 337.50 +8.25 265 2,595 +43
Dec12 120627 324.00 345.50 324.00 345.25 +18.25 633 7,082 -9
Mar13 120627 342.00 350.75 330.75 350.75 +20.00 0 96 +0
Total Volume and Open Interest 1,337 10,910 -145
Rough Rice(CBOT)
Jul12 120627 14.82 14.92 14.74 14.74 -0.03 933 4,873 -467
Sep12 120627 15.09 15.20 14.99 15.01 -0.02 1,044 8,326 +366
Nov12 120627 15.31 15.43 15.25 15.27 -0.02 41 2,081 +31
Jan13 120627 15.54 15.60 15.53 15.53 -0.02 0 112 +0
Total Volume and Open Interest 2,018 15,515 -70
Live Cattle(CME)
Jun12 120627 115.650 116.680 115.080 116.400 +1.150 1,233 3,672 -779
Aug12 120627 115.730 117.785 115.330 117.250 +1.770 17,950 138,211 -404
Oct12 120627 120.100 122.035 119.650 121.285 +1.435 9,954 78,368 +1,454
Dec12 120627 123.450 125.300 122.930 124.635 +1.485 6,839 58,747 +1,283
Feb13 120627 125.785 127.600 125.385 127.035 +1.335 2,519 24,921 +104
Apr13 120627 127.700 129.300 127.150 128.700 +1.000 701 9,712 -28
Total Volume and Open Interest 39,320 317,131 +1,631
Feeder Cattle(CME)
Aug12 120627 147.950 149.785 145.575 148.850 +1.150 3,870 18,934 -374
Sep12 120627 150.435 152.500 148.300 151.900 +1.650 952 6,359 -47
Oct12 120627 151.650 153.750 149.630 152.850 +1.400 1,069 4,763 +60
Nov12 120627 152.825 154.985 150.800 154.380 +1.730 585 3,566 -30
Jan13 120627 153.100 155.500 151.380 155.130 +1.930 170 2,334 +3
Mar13 120627 153.600 156.825 152.500 156.650 +1.500 45 465 +4
Apr13 120627 154.550 157.800 153.750 157.800 +1.450 1 61 +1
Total Volume and Open Interest 6,694 36,509 -381
Lean Hogs(CME)
Jul12 120627 93.400 96.285 93.080 95.580 +1.930 10,944 30,768 -1,144
Aug12 120627 88.950 92.000 88.150 91.700 +2.700 20,976 79,248 +1,738
Oct12 120627 79.650 81.385 79.035 81.050 +1.370 11,794 49,660 -976
Dec12 120627 77.225 78.400 76.850 78.300 +1.120 6,485 49,313 -881
Feb13 120627 79.900 80.900 79.725 80.450 +0.500 1,837 20,819 -24
Apr13 120627 82.650 83.800 82.385 83.680 +0.830 1,652 12,401 +180
May13 120627 87.100 87.900 87.100 87.900 +0.800 33 621 +2
Jun13 120627 88.700 89.650 88.600 89.300 +0.400 315 7,695 +65
Total Volume and Open Interest 54,094 253,150 -1,024
Class III Milk(CME)
Jun12 120627 15.65 15.66 15.63 15.64 -0.02 13 4,480 +1
Jul12 120627 16.96 17.20 16.96 17.05 -0.01 208 4,059 -71
Aug12 120627 17.49 17.70 17.40 17.48 -0.03 208 4,316 +58
Sep12 120627 17.58 17.68 17.52 17.61 +0.04 178 3,260 +54
Oct12 120627 17.50 17.60 17.47 17.50 unch 156 2,887 +82
Total Volume and Open Interest 1,002 25,605 +257
Cocoa(ICE)
Jul12 120627 2147 2226 2147 2226 +77 8 74 -8
Sep12 120627 2141 2254 2141 2232 +83 8,263 74,495 +306
Dec12 120627 2160 2262 2155 2242 +81 2,613 35,809 +489
Mar13 120627 2170 2275 2170 2253 +77 1,961 28,465 +91
May13 120627 2184 2280 2184 2266 +76 929 12,352 -279
Jul13 120627 2200 2294 2200 2278 +74 265 6,075 +90
Sep13 120627 2257 2301 2250 2287 +74 110 3,968 +66
Total Volume and Open Interest 14,824 171,121 +877
Coffee "C"(ICE)
Jul12 120627 164.95 168.10 163.40 164.50 -0.90 277 542 -170
Sep12 120627 165.75 168.55 162.75 164.85 -0.90 10,611 79,278 -408
Dec12 120627 169.00 171.65 166.00 168.10 -0.85 2,356 34,378 -129
Mar13 120627 171.65 175.25 170.00 171.65 -0.75 403 16,736 +151
May13 120627 173.25 176.80 172.50 174.00 -0.80 87 4,460 +11
Jul13 120627 177.60 179.30 176.50 176.50 -0.85 66 3,547 +7
Total Volume and Open Interest 13,813 140,394 -528
Orange Juice(ICE)
Jul12 120627 117.00 119.95 117.00 118.95 +1.50 1,162 3,944 -1,069
Sep12 120627 112.25 114.90 110.60 113.45 +2.30 1,201 11,081 +591
Nov12 120627 111.50 114.50 111.30 113.35 +2.25 27 4,450 +1
Jan13 120627 114.40 114.40 112.95 113.20 +2.00 15 1,384 +9
Mar13 120627 114.00 114.00 114.00 114.00 +1.95 5 1,147 +3
May13 120627 114.25 114.25 114.25 114.25 +1.95 0 171 +0
Total Volume and Open Interest 2,410 22,189 -465
Sugar #11(ICE)
Jul12 120627 20.69 21.65 20.42 21.42 +0.89 38,913 63,058 -12,406
Oct12 120627 20.26 21.05 20.10 20.95 +0.72 40,657 314,328 +3,853
Mar13 120627 20.93 21.57 20.84 21.50 +0.57 15,460 147,776 +3,439
May13 120627 20.79 21.43 20.71 21.38 +0.59 5,664 48,031 +1,645
Jul13 120627 20.82 21.33 20.68 21.28 +0.54 2,189 69,084 +295
Oct13 120627 20.83 21.38 20.80 21.31 +0.46 779 28,133 +215
Mar14 120627 21.04 21.50 21.04 21.46 +0.40 57 25,715 -2
May14 120627 20.95 21.34 20.95 21.28 +0.33 36 5,446 +1
Total Volume and Open Interest 103,779 713,432 -2,956
London Cocoa(LCE)
Jul12 120627 1514 1568 1513 1565 +56 4,165 40,340 -1,805
Sep12 120627 1493 1545 1493 1539 +47 5,155 42,624 +475
Dec12 120627 1478 1524 1478 1517 +43 3,891 37,937 +220
Mar13 120627 1465 1505 1464 1499 +40 852 42,671 -186
May13 120627 1470 1506 1466 1501 +41 305 15,242 +142
Jul13 120627 1468 1512 1467 1507 +45 265 6,534 +108
Sep13 120627 1490 1514 1486 1511 +44 121 3,841 +143
Total Volume and Open Interest 14,934 194,805 -687
London Sugar(LCE)
Aug12 120627 589.30 609.50 587.00 607.70 +16.90 1,506 20,594 -1,874
Oct12 120627 555.40 572.40 553.70 569.10 +12.70 1,265 16,330 +53
Dec12 120627 543.00 559.40 542.40 556.80 +12.70 367 8,650 +21
Mar13 120627 553.90 569.40 553.70 567.40 +12.20 647 8,393 +539
May13 120627 555.60 569.40 555.60 567.70 +10.70 368 2,157 +92
Total Volume and Open Interest 4,252 59,096 -1,136
Cotton(ICE)
Jul12 120627 69.45 69.95 68.01 68.01 -0.30 193 1,375 -485
Oct12 120627 68.50 69.10 67.60 67.81 -0.54 111 412 +25
Dec12 120627 68.60 69.19 67.93 67.96 -0.24 10,246 134,583 +573
Mar13 120627 70.31 70.46 69.17 69.22 -0.39 884 19,177 +367
May13 120627 71.25 71.45 70.20 70.27 -0.61 108 4,734 +44
Jul13 120627 71.92 72.34 71.09 71.18 -0.60 32 5,434 +11
Total Volume and Open Interest 11,601 166,976 +558
Lumber(CME)
Jul12 120627 274.3 276.0 272.2 274.5 +0.1 149 1,521 -56
Sep12 120627 264.4 265.5 261.6 262.1 -1.1 196 4,571 +16
Nov12 120627 256.0 258.2 254.2 255.9 -0.4 50 991 +3
Jan13 120627 267.7 267.9 264.5 266.4 +1.4 6 245 +0
Total Volume and Open Interest 403 7,439 -36
Crude Oil(NYM)
Aug12 120627 79.47 80.92 78.68 80.21 +0.85 249,004 292,768 -4,089
Sep12 120627 79.89 81.27 79.09 80.61 +0.84 54,026 135,891 +1,690
Oct12 120627 80.33 81.54 79.50 81.01 +0.83 27,892 78,130 -373
Nov12 120627 80.62 81.90 79.97 81.46 +0.83 15,978 71,088 +1,351
Dec12 120627 81.19 82.34 80.36 81.88 +0.84 27,976 171,182 +2,271
Jan13 120627 81.38 82.63 80.80 82.31 +0.85 8,358 61,816 +569
Feb13 120627 81.79 83.09 81.20 82.70 +0.84 2,492 26,201 -7
Mar13 120627 82.39 83.37 81.57 83.06 +0.84 3,363 32,573 -58
Apr13 120627 83.31 83.31 82.41 83.31 +0.82 1,969 17,816 +107
May13 120627 83.37 83.52 82.66 83.52 +0.81 1,791 17,174 +175
Jun13 120627 82.50 84.01 82.31 83.69 +0.79 7,137 74,134 -129
Jul13 120627 83.55 84.02 83.47 83.80 +0.77 1,409 27,007 -75
Aug13 120627 83.83 83.83 83.83 83.83 +0.73 781 13,903 -72
Sep13 120627 83.83 83.83 83.83 83.83 +0.70 1,290 20,794 -382
Oct13 120627 83.81 83.81 83.81 83.81 +0.66 484 12,421 -1
Nov13 120627 83.79 83.79 83.79 83.79 +0.63 609 18,398 +105
Total Volume and Open Interest 425,191 1,424,267 +920
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 120627 79.475 80.875 78.700 80.200 +0.850 8,047 2,708 -51
Sep12 120627 79.925 81.200 79.125 80.600 +0.825 264 405 +35
Oct12 120627 80.275 81.400 79.775 81.000 +0.825 4 46 -2
Nov12 120627 81.375 81.450 81.375 81.450 +0.825 1 12 -1
Dec12 120627 80.750 82.225 80.750 81.875 +0.825 12 292 -2
Jan13 120627 81.700 82.300 81.700 82.300 +0.850 0 15 +0
Feb13 120627 82.600 82.750 82.600 82.700 +0.850 2 74 +0
Mar13 120627 83.050 83.050 83.050 83.050 +0.825      
Total Volume and Open Interest 8,330 3,756 -21
Heating Oil(NYM)
Jul12 120627 258.38 261.03 255.45 259.37 +1.72 34,150 25,507 -6,782
Aug12 120627 258.02 260.72 255.09 259.02 +1.70 52,328 97,991 +4,469
Sep12 120627 257.71 260.95 255.45 259.28 +1.59 23,398 53,214 +1,606
Oct12 120627 257.49 261.32 256.03 259.74 +1.48 10,975 27,938 +938
Nov12 120627 257.14 261.71 256.66 260.33 +1.33 5,843 17,395 +319
Dec12 120627 258.40 261.87 257.15 260.87 +1.19 14,156 46,887 +653
Jan13 120627 259.60 262.33 258.01 261.44 +1.03 3,408 16,546 +129
Feb13 120627 259.64 262.86 258.04 261.37 +0.93 1,899 6,067 +118
Mar13 120627 260.75 261.34 258.89 260.54 +0.78 1,887 13,242 +216
Apr13 120627 257.96 260.11 256.79 259.29 +0.63 1,304 16,279 -130
May13 120627 263.82 263.82 263.06 263.06 +0.40 314 8,511 +141
Jun13 120627 263.86 263.86 262.85 262.92 +0.31 226 5,144 +11
Jul13 120627 263.50 263.69 263.39 263.39 +0.23 62 1,903 +10
Aug13 120627 264.00 264.00 263.94 263.94 +0.18 13 581 +0
Total Volume and Open Interest 150,273 341,625 +1,720
Gasoline(NYMEX)
Jul12 120627 265.46 265.65 259.31 262.04 -2.47 39,509 24,978 -5,735
Aug12 120627 252.85 253.03 248.72 249.89 -2.40 69,714 100,505 -1,894
Sep12 120627 244.26 246.10 242.17 243.19 -1.50 33,788 59,737 +1,026
Oct12 120627 227.50 229.42 225.72 227.47 -0.38 15,413 31,222 +284
Nov12 120627 224.96 226.67 223.88 224.78 -0.30 6,105 14,338 -446
Dec12 120627 224.59 225.97 221.85 223.85 -0.26 5,554 30,032 +141
Jan13 120627 223.96 225.18 223.70 224.23 -0.24 929 10,929 +227
Feb13 120627 225.99 225.99 225.48 225.59 -0.24 329 4,210 -5
Mar13 120627 227.81 227.89 227.63 227.63 -0.28 172 3,445 +11
Apr13 120627 242.00 243.23 242.00 242.73 -0.24 406 6,313 -72
Total Volume and Open Interest 172,789 295,030 -6,157
e-miNY RBOB Gasoline(NYM)
Jul12 120627 262.00 262.04 262.00 262.00 -2.50 0 1 +0
Aug12 120627 249.90 249.90 249.89 249.90 -2.40 0 3 +0
Sep12 120627 243.20 243.20 243.19 243.20 -1.50      
Oct12 120627 227.50 227.50 227.47 227.50 -0.40      
Total Volume and Open Interest 0 4 +0
Natural Gas(NYM)
Jul12 120627 2.787 2.946 2.730 2.774 +0.007 95,053 19,049 -8,095
Aug12 120627 2.817 2.975 2.755 2.798 -0.009 84,685 170,869 -3,241
Sep12 120627 2.833 2.978 2.772 2.809 -0.012 44,572 237,862 -82
Oct12 120627 2.898 3.028 2.827 2.869 -0.017 43,060 151,535 +60
Nov12 120627 3.118 3.217 3.042 3.076 -0.023 21,676 102,955 +912
Dec12 120627 3.370 3.464 3.300 3.331 -0.026 15,662 55,065 -464
Jan13 120627 3.512 3.605 3.444 3.476 -0.026 15,728 96,616 +2,398
Feb13 120627 3.567 3.615 3.461 3.490 -0.025 3,025 25,455 -65
Mar13 120627 3.514 3.582 3.436 3.466 -0.017 3,067 44,783 +235
Apr13 120627 3.469 3.543 3.409 3.435 -0.014 4,281 60,652 +794
May13 120627 3.513 3.567 3.438 3.464 -0.014 455 15,650 -22
Jun13 120627 3.538 3.606 3.476 3.500 -0.017 422 6,821 +31
Jul13 120627 3.606 3.652 3.521 3.545 -0.020 500 12,055 +213
Aug13 120627 3.619 3.667 3.541 3.563 -0.018 191 8,316 -21
Sep13 120627 3.622 3.671 3.544 3.566 -0.018 194 7,893 +64
Oct13 120627 3.656 3.710 3.581 3.604 -0.017 1,144 33,419 +489
Total Volume and Open Interest 334,463 1,159,607 -6,664
Brent Crude Oil(ICE)
Aug12 120627 92.81 93.95 91.70 93.50 +0.48 211,662 243,419 -15,398
Sep12 120627 93.00 94.05 91.91 93.50 +0.31 117,553 216,084 -12,843
Oct12 120627 92.73 93.81 91.83 93.30 +0.23 59,717 113,171 -1,464
Nov12 120627 92.79 93.80 91.95 93.32 +0.19 25,416 64,584 +1,547
Dec12 120627 93.25 93.80 91.99 93.33 +0.17 59,504 130,809 +1,523
Jan13 120627 93.17 93.74 92.12 93.34 +0.13 11,266 33,720 +1,552
Feb13 120627 92.99 93.79 92.22 93.37 +0.09 5,190 19,944 -74
Mar13 120627 93.07 93.84 92.33 93.40 +0.05 5,340 27,480 +407
Apr13 120627 92.79 93.79 92.38 93.39 +0.04 3,032 12,281 +297
May13 120627 93.46 93.46 93.38 93.38 +0.05 1,759 12,311 -53
Jun13 120627 93.04 93.73 92.29 93.34 +0.06 13,901 51,733 +1,338
Jul13 120627 93.29 93.29 93.29 93.29 +0.06 1,317 10,020 +134
Aug13 120627 93.21 93.21 93.21 93.21 +0.06 784 11,273 +212
Sep13 120627 93.08 93.08 93.08 93.08 +0.06 644 10,773 -29
Total Volume and Open Interest 539,252 1,202,004 -23,610
Gas Oil(ICE)
Jul12 120627 818.75 835.50 818.75 829.00 +10.25 37,001 107,578 -3,094
Aug12 120627 815.25 830.00 813.50 823.50 +10.00 59,514 96,418 +1,853
Sep12 120627 816.00 826.25 810.25 820.00 +10.00 22,723 72,599 +1,645
Oct12 120627 814.00 824.50 810.25 819.00 +9.50 9,883 39,997 +870
Nov12 120627 813.25 823.75 810.50 817.75 +9.00 5,141 27,268 -165
Dec12 120627 808.25 822.50 808.25 816.50 +8.50 18,551 72,558 +187
Jan13 120627 810.25 822.25 810.25 816.75 +7.75 3,328 22,864 -22
Feb13 120627 810.25 822.75 810.25 816.75 +7.50 1,611 15,266 -149
Mar13 120627 809.00 822.00 809.00 816.00 +7.00 1,816 15,805 -175
Apr13 120627 813.25 816.75 808.75 815.00 +6.75 1,181 11,334 +41
Total Volume and Open Interest 169,238 582,489 +284
Ethanol(CBOT)
Jun12 120605 2.004 2.004 2.003 2.003 -0.007 73 55 -84
Jul12 120627 2.200 2.267 2.200 2.216 +0.030 264 476 -110
Aug12 120627 2.219 2.298 2.215 2.233 +0.031 564 1,673 -11
Sep12 120627 2.209 2.285 2.200 2.222 +0.033 269 1,485 -42
Oct12 120627 2.182 2.243 2.174 2.182 +0.024 99 1,480 -10
Nov12 120627 2.179 2.247 2.157 2.171 +0.023 109 1,418 -5
Dec12 120627 2.215 2.219 2.164 2.167 +0.019 114 1,331 +15
Jan13 120627 2.205 2.230 2.165 2.178 +0.021 130 958 +108
Total Volume and Open Interest 1,750 10,458 +41
WTI Crude Oil(ICE)
Aug12 120627 79.33 80.88 78.70 80.21 +0.85 43,087 66,591 +1,194
Sep12 120627 79.75 81.23 79.15 80.61 +0.84 12,693 35,681 +264
Oct12 120627 79.60 81.47 79.53 81.01 +0.83 10,796 17,857 +1,041
Nov12 120627 80.43 81.73 80.09 81.46 +0.83 7,079 18,281 +2,451
Dec12 120627 80.81 82.20 80.54 81.88 +0.84 12,549 86,050 -143
Jan13 120627 82.30 82.51 82.30 82.31 +0.85 2,366 16,591 +44
Feb13 120627 81.34 82.92 81.34 82.70 +0.84 1,017 8,247 +91
Mar13 120627 81.70 83.26 81.70 83.06 +0.84 1,291 7,249 +263
Apr13 120627 83.30 83.50 83.05 83.31 +0.82 404 2,425 +2
May13 120627 83.52 83.52 83.52 83.52 +0.81 587 2,218 +63
Jun13 120627 83.02 83.69 83.02 83.69 +0.79 3,070 22,984 +279
Jul13 120627 83.80 83.80 83.80 83.80 +0.77 43 1,893 -3
Aug13 120627 83.83 83.83 83.83 83.83 +0.73 41 2,504 -8
Sep13 120627 83.83 83.83 83.83 83.83 +0.70 234 5,905 +10
Oct13 120627 83.81 83.81 83.81 83.81 +0.66 16 1,125 +6
Nov13 120627 83.79 83.79 83.79 83.79 +0.63 8 3,144 +2
Total Volume and Open Interest 98,014 416,970 +5,587
US Dollar Index(ICE)
Sep12 120627 82.585 82.905 82.470 82.810 +0.270 18,422 66,783 -510
Dec12 120627 83.150 83.150 83.150 83.150 +0.270 2 525 +0
Mar13 120627 83.470 83.470 83.470 83.470 +0.270      
Total Volume and Open Interest 18,424 67,308 -510
Australian Dollar(CME)
Sep12 120627 99.85 100.15 99.66 99.98 -0.02 121,424 120,501 +565
Dec12 120627 99.09 99.30 99.09 99.26 -0.04 551 584 +420
Mar13 120627 98.62 98.65 98.62 98.62 -0.03 0 4 +0
Total Volume and Open Interest 121,975 121,091 +985
British Pound(CME)
Sep12 120627 156.31 156.37 155.41 155.54 -0.80 63,080 114,020 -1,234
Dec12 120627 156.20 156.30 155.40 155.50 -0.80 12 523 -4
Mar13 120627 155.48 156.29 155.48 155.48 -0.81 0 12 +0
Total Volume and Open Interest 63,092 114,556 -1,238
Canadian Dollar(CME)
Sep12 120627 97.45 97.52 97.21 97.30 -0.17 80,343 88,958 +1,983
Dec12 120627 97.28 97.29 97.05 97.12 -0.17 253 6,648 +83
Mar13 120627 97.07 97.14 96.95 96.95 -0.19 20 1,444 +13
Jun13 120627 96.83 96.98 96.78 96.82 -0.16 4 313 +0
Total Volume and Open Interest 80,623 97,411 +2,081
Japanese Yen(CME)
Sep12 120627 125.89 126.16 125.35 125.54 -0.44 80,380 125,472 -857
Dec12 120627 125.86 126.15 125.65 125.71 -0.44 28 357 +3
Mar13 120627 126.18 126.36 125.80 125.92 -0.44 5 31 +4
Total Volume and Open Interest 80,413 125,864 -850
Swiss Franc(CME)
Sep12 120627 104.27 104.37 103.84 103.94 -0.34 29,663 51,942 +112
Dec12 120627 104.23 104.57 104.23 104.23 -0.34 28 35 +25
Mar13 120627 104.54 104.88 104.54 104.54 -0.34 0 3 +0
Total Volume and Open Interest 29,691 51,980 +137
EuroFX(CME)
Sep12 120627 125.04 125.19 124.55 124.68 -0.38 214,261 312,345 -9,553
Dec12 120627 125.05 125.24 124.72 124.82 -0.38 196 1,099 +19
Mar13 120627 125.31 125.35 124.97 124.97 -0.38 15 46 +9
Total Volume and Open Interest 214,472 314,101 -9,525
Mexican Peso(CME)
Jul12 120627 735.2 735.2 725.8 735.2 +9.5      
Aug12 120627 733.2 733.2 723.8 733.2 +9.5      
Total Volume and Open Interest 29,537 117,993 +5,431
Brazilian Real(CME)
Jul12 120627 482.10 482.60 476.85 476.85 -5.25 383 966 -261
Aug12 120627 479.30 479.30 474.10 474.10 -5.45 374 1,331 +354
Sep12 120627 476.95 477.00 471.30 471.30 -5.65 428 3,576 -424
Oct12 120627 469.35 475.00 469.35 469.35 -5.65      
Total Volume and Open Interest 1,185 19,436 -331
30-Year T-Bonds(CBOT)
Sep12 120627 148~290 149~060 148~170 149~020 +0~050 263,897 627,738 -7,557
Dec12 120627 149~280 149~310 149~130 149~300 +0~040 620 2,845 +247
Mar13 120627 149~300 149~300 149~260 149~300 +0~040 0 1 +0
Total Volume and Open Interest 264,517 630,584 -7,310
10-Year T-Notes(CBOT)
Sep12 120627 133~135 133~185 133~085 133~175 +0~035 657,217 1,733,620 +3,768
Dec12 120627 132~145 132~145 132~110 132~145 +0~035 0 25 +0
Mar13 120627 131~195 131~195 131~160 131~195 +0~035      
Total Volume and Open Interest 657,217 1,733,645 +3,768
5-Year T-Notes(CBOT)
Jun12 120627 124~026 124~028 124~021 124~026 +0~005 1,803 26,660 -1,038
Sep12 120627 123~122 124~003 123~114 124~000 +0~006 317,421 1,106,829 +9,233
Dec12 120627 123~048 123~048 123~040 123~048 +0~008 0 8 +0
Total Volume and Open Interest 319,224 1,133,497 +8,195
2 Year T-Notes(CBOT)
Jun12 120627 110~023 110~023 110~019 110~020 unch 6,744 67,186 -1,865
Sep12 120627 110~013 110~015 110~012 110~014 +0~001 174,527 802,432 -8,692
Dec12 120627 110~008 110~008 110~007 110~008 +0~001 0 2 +0
Total Volume and Open Interest 181,271 869,620 -10,557
Eurodollars(CME)
Sep12 120627 99.550 99.555 99.540 99.545 -0.005 286,027 962,158 -6,592
Dec12 120627 99.510 99.520 99.500 99.505 -0.010 172,640 983,609 +10,295
Mar13 120627 99.485 99.490 99.470 99.475 -0.010 125,831 711,682 +4,871
Jun13 120627 99.460 99.470 99.445 99.450 -0.010 133,345 650,809 +3,112
Sep13 120627 99.440 99.445 99.425 99.430 -0.005 136,944 642,187 +3,311
Dec13 120627 99.400 99.410 99.390 99.395 -0.005 96,201 660,971 +2,980
Mar14 120627 99.365 99.375 99.355 99.360 -0.005 91,822 599,300 -4,561
Jun14 120627 99.315 99.325 99.305 99.310 unch 82,328 465,375 +75
Sep14 120627 99.245 99.265 99.240 99.245 unch 95,806 336,444 -7,391
Dec14 120627 99.150 99.175 99.150 99.155 unch 74,025 329,036 +1,928
Mar15 120627 99.065 99.090 99.055 99.070 unch 60,899 300,514 -702
Jun15 120627 0.651 0.671 0.641 0.656 +0.005 56,836 266,939 +8,328
Sep15 120627 0.526 0.546 0.511 0.531 +0.010 33,138 202,412 +1,584
Dec15 120627 0.391 0.406 0.366 0.391 +0.010 25,327 143,189 -1,470
Mar16 120627 0.266 0.276 0.236 0.266 +0.005 18,515 81,148 -333
Jun16 120627 0.141 0.146 0.106 0.136 +0.005 16,816 97,622 +1,031
Sep16 120627 0.001 0.006 6.520 0.001 -6.549 13,043 73,537 +446
Dec16 120627 6.415 6.420 6.375 6.410 unch 11,350 67,234 -1,489
Total Volume and Open Interest 1,567,709 7,804,438 +13,297
30 Day Federal Funds(CBOT)
Jun12 120627 99.832 99.832 99.832 99.832 unch 135 44,299 -80
Jul12 120627 99.825 99.830 99.820 99.825 unch 4,738 62,123 -83
Aug12 120627 99.825 99.825 99.820 99.825 unch 2,979 54,397 -1,087
Sep12 120627 99.820 99.820 99.815 99.820 unch 1,540 48,186 -552
Oct12 120627 99.815 99.820 99.810 99.820 unch 977 51,785 +340
Nov12 120627 99.815 99.820 99.810 99.820 unch 186 33,416 +74
Total Volume and Open Interest 16,797 527,190 -3,030
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Sep12 120627 99.675 99.675 99.675 99.675 unch      
Dec12 120627 99.673 99.673 99.673 99.673 unch      
Mar13 120627 99.673 99.673 99.673 99.673 unch      
Jun13 120627 99.675 99.675 99.675 99.675 unch      
Sep13 120627 99.675 99.675 99.675 99.675 unch      
Dec13 120627 99.680 99.680 99.680 99.680 unch      
Mar14 120627 99.680 99.680 99.680 99.680 unch      
Jun14 120627 99.540 99.540 99.540 99.540 unch      
Sep14 120627 99.400 99.400 99.400 99.400 unch      
Dec14 120627 99.260 99.260 99.260 99.260 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Sep12 120627 99.68 99.68 99.68 99.68 unch 0 1,785 +0
Dec12 120627 99.67 99.67 99.67 99.67 unch 0 519 +0
Mar13 120627 99.67 99.67 99.67 99.67 unch 0 181 +0
Jun13 120627 99.68 99.68 99.68 99.68 unch 0 202 +0
Sep13 120627 99.68 99.68 99.68 99.68 unch 0 305 +0
Dec13 120627 99.68 99.68 99.68 99.68 unch 0 384 +0
Mar14 120627 99.68 99.68 99.68 99.68 unch 0 344 +0
Jun14 120627 99.54 99.54 99.54 99.54 unch      
Total Volume and Open Interest 0 3,720 +0
Japanese Gov't Bonds(SGX)
Sep12 120627 143.80 143.95 143.75 143.93 +0.13 1,209 18,385 +30
Dec12 120627 143.08 143.08 143.08 143.08 +0.13 0 6 +0
Mar13 120627 140.99 140.99 140.99 140.99 +0.13      
Total Volume and Open Interest 1,209 18,391 +30
Euro-Bund(EUREX)
Sep12 120627 141.57 141.72 140.98 141.11 -0.59 652,927 827,996 -1,590
Dec12 120627 139.54 139.54 139.45 139.45 -0.58 189 82 +1
Mar13 120627 139.45 139.45 139.45 139.45 -0.58      
Total Volume and Open Interest 653,116 828,078 -1,589
Euro-Bobl(EUREX)
Sep12 120627 126.13 126.17 125.81 125.85 -0.30 364,837 574,526 -1,717
Dec12 120627 124.38 124.38 124.25 124.25 -0.30 1 13 +0
Mar13 120627 124.25 124.25 124.25 124.25 -0.30      
Total Volume and Open Interest 364,838 574,539 -1,717
3-Mth Euribor(EUREX)
Jun12 120618 99.340 99.340 99.340 99.340 unch 1 1,525 +0
Sep12 120627 99.500 99.515 99.500 99.510 +0.005 26 2,221 +1
Dec12 120627 99.510 99.510 99.510 99.510 +0.005 0 1,315 +0
Total Volume and Open Interest 57 5,992 +1
Long Gilt(LIFFE)
Jun12 120627 120~19 120~19 120~14 120~15 -0~03 1,304 10,678 -105
Sep12 120627 119~19 119~22 119~12 119~19 +0~01 140,947 308,870 +14
Total Volume and Open Interest 142,251 319,548 -91
3-Mth Short Sterling(LIFFE)
Sep12 120627 99.22 99.24 99.21 99.22 unch 52,197 375,649 +1,380
Dec12 120627 99.26 99.28 99.25 99.27 +0.01 50,172 317,879 -163
Mar13 120627 99.28 99.32 99.28 99.31 +0.02 48,590 297,208 +6,457
Jun13 120627 99.30 99.33 99.29 99.32 +0.02 30,196 296,737 +29
Sep13 120627 99.29 99.33 99.29 99.32 +0.02 45,321 334,054 +4,250
Dec13 120627 99.26 99.31 99.26 99.29 +0.01 34,829 221,736 +1,515
Total Volume and Open Interest 349,082 2,485,942 +17,568
3-Mth Euribor(LIFFE)
Sep12 120627 99.500 99.520 99.490 99.510 +0.005 114,350 562,838 +5,999
Dec12 120627 99.500 99.520 99.490 99.510 +0.005 83,108 508,631 +5,525
Mar13 120627 99.485 99.510 99.480 99.495 +0.005 87,367 426,721 +2,417
Total Volume and Open Interest 692,157 3,232,286 +18,805
3-Mth Aus T-Bills(SFE)
Sep12 120627 96.87 96.87 96.81 96.82 -0.05 11,905 196,437 +1,031
Dec12 120627 97.06 97.08 97.03 97.06 -0.02 12,689 180,006 +1,156
Mar13 120627 97.09 97.11 97.04 97.07 -0.02 6,652 112,241 +1,643
Jun13 120627 97.04 97.05 96.98 97.02 -0.01 5,773 81,745 -6
Sep13 120627 96.95 96.97 96.92 96.94 -0.02 2,781 55,275 +1,292
Dec13 120627 96.88 96.88 96.83 96.86 -0.01 1,110 36,687 -149
Mar14 120627 96.77 96.79 96.76 96.79 unch 715 26,836 +1
Jun14 120627 96.69 96.71 96.69 96.71 unch 278 10,456 +37
Sep14 120627 96.65 96.66 96.62 96.65 -0.02 1 1,405 +1
Dec14 120627 96.52 96.56 96.52 96.56 -0.02 1 415 +0
Total Volume and Open Interest 41,905 701,542 +5,006
10-Year Aus T-Bonds(SFE)
Sep12 120627 97.07 97.10 97.02 97.04 -0.04 36,081 362,040 +4,913
Dec12 120627 97.04 97.04 97.04 97.04 -0.04      
Total Volume and Open Interest 36,081 362,040 +4,913
3-Year Aus T-Bonds(SFE)
Sep12 120627 97.69 97.71 97.65 97.67 -0.03 129,607 430,441 +13,371
Dec12 120627 97.67 97.67 97.67 97.67 -0.03      
Total Volume and Open Interest 129,607 430,441 +13,371
Gold(CMX)
Jun12 120627 1567.0 1577.5 1563.0 1577.5 +3.5 32 56 -546
Aug12 120627 1572.6 1584.6 1563.1 1578.4 +3.5 114,462 212,727 -192
Oct12 120627 1574.5 1584.3 1566.0 1580.6 +3.5 3,453 20,037 +102
Dec12 120627 1576.5 1585.9 1568.5 1582.7 +3.5 4,797 75,682 +333
Feb13 120627 1574.4 1584.7 1570.0 1584.7 +3.5 221 20,879 +2
Apr13 120627 1575.1 1586.6 1575.1 1586.6 +3.5 54 13,002 +40
Jun13 120627 1578.0 1588.6 1578.0 1588.6 +3.5 17 17,753 +1
Aug13 120627 1593.4 1593.4 1583.0 1590.7 +3.5 2 1,479 -2
Oct13 120627 1593.0 1593.4 1590.0 1593.0 +3.5 0 476 +0
Dec13 120627 1595.5 1595.5 1595.5 1595.5 +3.5 167 9,072 -18
Feb14 120627 1598.1 1598.1 1598.1 1598.1 +3.5 0 6 +0
Apr14 120627 1600.8 1600.8 1600.8 1600.8 +3.5 0 1 +0
Total Volume and Open Interest 124,364 411,538 -266
Silver(CMX)
Jul12 120627 2703.5 2727.5 2660.0 2694.2 -9.6 74,888 23,608 -7,207
Sep12 120627 2710.0 2734.5 2666.5 2700.0 -10.3 47,206 51,387 +7,951
Dec12 120627 2722.0 2735.5 2677.5 2707.7 -10.4 2,961 23,225 +468
Mar13 120627 2723.0 2723.5 2701.5 2711.6 -10.4 318 4,303 +37
May13 120627 2712.8 2712.8 2712.8 2712.8 -10.7 118 2,268 -6
Jul13 120627 2719.0 2719.0 2714.1 2714.1 -10.2 280 3,716 +98
Sep13 120627 2714.3 2714.3 2714.3 2714.3 -10.4 0 1,884 +0
Total Volume and Open Interest 126,413 129,728 +1,329
Platinum(NYMEX)
Jul12 120627 1425.2 1428.4 1403.2 1409.7 -17.1 14,548 14,505 -7,277
Oct12 120627 1429.0 1431.9 1406.7 1413.3 -17.0 11,386 34,821 +7,123
Jan13 120627 1432.0 1432.5 1410.0 1416.8 -16.8 70 1,069 +60
Apr13 120627 1420.8 1420.8 1416.9 1420.3 -16.8 0 23 +0
Total Volume and Open Interest 26,005 50,420 -95
Palladium(NYMEX)
Sep12 120627 596.70 596.70 575.00 579.75 -13.95 1,953 20,919 +99
Dec12 120627 584.35 584.55 577.75 580.95 -13.80 65 531 +64
Mar13 120627 581.00 581.00 581.00 581.00 -13.80      
Total Volume and Open Interest 2,019 21,467 +164
Copper(CMX)
Jul12 120627 332.05 335.50 329.65 334.95 +3.65 60,066 30,911 -7,156
Sep12 120627 332.55 336.00 330.30 335.65 +3.60 27,781 73,914 +4,833
Dec12 120627 332.80 336.80 331.60 336.55 +3.50 2,585 27,964 +319
Mar13 120627 335.15 337.35 335.15 337.30 +3.55 659 6,029 -268
May13 120627 335.60 337.70 335.60 337.65 +3.55 43 1,405 +43
Total Volume and Open Interest 92,583 149,710 -1,297
DJIA Index(CBOT)
Sep12 120627 12475 12555 12473 12553 +67 950 12,230 +743
Dec12 120627 12484 12484 12417 12484 +67 0 1 +0
Mar13 120627 12417 12417 12350 12417 +67      
Jun13 120627 12341 12341 12274 12341 +67      
Total Volume and Open Interest 950 12,231 +743
E-mini DJIA Index(CBOT)
Jun12 120615 12674 12733 12661 12729 +53 26,919 56,527 -6,750
Sep12 120627 12485 12577 12457 12553 +67 120,328 90,605 -821
Dec12 120627 12388 12484 12388 12484 +67 0 27 +0
Mar13 120627 12417 12417 12417 12417 +67 0 1 +0
Total Volume and Open Interest 120,333 90,662 -816
S & P 500(CME)
Sep12 120627 1315.60 1328.20 1312.20 1325.50 +10.00 8,125 213,446 +1,057
Dec12 120627 1312.80 1320.60 1312.80 1318.60 +10.00 5 12,508 -3
Mar13 120627 1311.80 1313.80 1311.80 1311.80 +10.00 0 176 +0
Jun13 120627 1305.40 1307.40 1305.40 1305.40 +10.00 0 14 +0
Total Volume and Open Interest 8,130 226,144 +1,054
S & P 500 E-Mini(Globex)
Sep12 120627 1315.75 1328.50 1312.00 1325.50 +10.00 1,843,892 2,713,459 +60,773
Dec12 120627 1308.00 1321.50 1306.25 1318.50 +10.00 684 12,816 +93
Total Volume and Open Interest 1,845,283 2,726,532 +60,895
NASDAQ 100(CME)
Sep12 120627 2548.50 2571.50 2543.50 2557.80 +9.50 399 4,559 -23
Dec12 120627 2551.00 2560.00 2541.50 2551.00 +9.50      
Mar13 120627 2545.50 2545.50 2536.00 2545.50 +9.50      
Total Volume and Open Interest 399 4,559 -23
NASDAQ 100 E-Mini(Globex)
Sep12 120627 2548.30 2571.50 2542.50 2557.80 +9.50 186,964 337,799 -1,966
Dec12 120627 2546.00 2560.00 2546.00 2551.00 +9.50 5 26 +0
Total Volume and Open Interest 186,969 337,833 -1,966
S & P Midcap 400(CME)
Sep12 120627 910.80 911.00 903.00 910.80 +7.30 92 424 +92
Dec12 120627 908.80 908.80 901.50 908.80 +7.30      
Mar13 120627 906.80 906.80 899.50 906.80 +7.30      
Total Volume and Open Interest 92 424 +92
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Sep12 120627 8730 8815 8660 8795 +95 5,677 27,594 -472
Dec12 120627 8705 8755 8660 8755 +95 0 1 -1
Total Volume and Open Interest 5,677 27,595 -473
Nikkei 225(SGX)
Sep12 120627 8685 8740 8640 8735 +40 74,424 169,774 -1,041
Dec12 120627 8675 8675 8675 8675 +45 5 6,555 +5
Mar13 120627 8660 8660 8660 8660 +40 0 48 +0
Total Volume and Open Interest 74,853 190,490 -1,011
CAC 40(EURONEXT)
Jul12 120627 3024.0 3070.5 3006.0 3058.0 +48.5 91,904 309,254 +2,953
Aug12 120627 3020.5 3067.0 3008.5 3058.0 +49.0 2,062 300 +59
Sep12 120627 3018.0 3064.0 2999.5 3051.5 +48.0 425 18,334 -254
Total Volume and Open Interest 94,391 328,007 +2,758
Hang Seng Index(HKFE)
Jun12 120627 18949 19230 18910 19160 +131 92,376 86,925 -10,303
Jul12 120627 18930 19232 18912 19176 +139 23,421 26,587 +16,371
Total Volume and Open Interest 117,210 119,625 +6,818
DAX(EUREX)
Jun12 120615 6162.0 6243.5 6152.0 6243.5 +106.5 243,056 106,658 -29,082
Sep12 120627 6164.5 6248.0 6134.5 6219.5 +78.0 128,806 157,491 +989
Dec12 120627 6165.0 6249.5 6140.5 6222.5 +78.0 284 6,130 +60
Total Volume and Open Interest 129,133 163,916 +1,082
FT-SE 100(EURONEXT)
Sep12 120627 5423.00 5498.50 5408.00 5478.50 +74.00 74,548 601,174 +4,662
Dec12 120627 5386.50 5462.00 5386.50 5450.00 +74.00 8 448 -4
Mar13 120627 5405.50 5410.50 5404.00 5410.50 +74.00 10 65 +0
Total Volume and Open Interest 74,566 601,687 +4,658
SPI 200(SFE)
Jun12 120621 4125.0 4161.0 4124.0 4142.0 +13.0 101,311 114,626 -72,663
Sep12 120627 3983.0 4013.0 3966.0 4012.0 +29.0 24,679 220,900 -128
Dec12 120627 3982.0 4008.0 3982.0 4008.0 +31.0 7 4,105 -53
Total Volume and Open Interest 24,736 228,049 -228
GSCI(CME)
Jul12 120627 576.25 580.50 576.25 577.00 +5.00 208 8,221 -31
Aug12 120627 576.00 581.50 576.00 576.70 +4.70 125 46 +45
Sep12 120627 577.00 580.00 577.00 577.00 +5.00      
Total Volume and Open Interest 333 8,267 +14
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