MRCI Logo
MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu June 28, 2012
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul12 120628 1475.00 1481.00 1455.75 1466.00 -5.00 43,300 47,927 -10,571
Aug12 120628 1458.25 1465.00 1438.75 1446.25 -9.75 35,185 76,950 -282
Sep12 120628 1426.75 1434.50 1409.00 1417.50 -8.50 6,728 27,930 +255
Nov12 120628 1415.50 1422.50 1392.75 1403.50 -8.50 134,419 367,248 +7,676
Jan13 120628 1413.75 1420.25 1393.25 1403.00 -8.00 11,120 67,589 +390
Mar13 120628 1367.75 1377.50 1350.75 1362.75 -2.50 8,378 76,250 +379
May13 120628 1339.75 1348.00 1323.75 1332.75 -3.75 6,966 49,691 +735
Jul13 120628 1336.00 1345.00 1324.50 1329.75 -4.00 4,576 34,554 -183
Aug13 120628 1325.25 1325.25 1319.25 1319.25 -4.00 0 188 +0
Sep13 120628 1284.25 1285.00 1278.50 1278.50 -4.00 3 323 +0
Nov13 120628 1246.00 1254.25 1232.50 1239.25 -5.00 1,727 18,224 -495
Jan14 120628 1246.00 1251.00 1246.00 1246.00 -5.00 0 188 +0
Mar14 120628 1242.00 1247.00 1242.00 1242.00 -5.00 0 3 +0
May14 120628 1242.00 1247.00 1242.00 1242.00 -5.00 0 1 +0
Total Volume and Open Interest 252,406 767,737 -2,094
Soybean Meal(CBOT)
Jul12 120628 428.80 434.80 426.00 426.60 -1.40 16,698 21,551 -3,275
Aug12 120628 423.70 429.40 420.50 421.30 -2.40 24,764 45,930 -1,035
Sep12 120628 418.70 423.10 415.00 415.40 -2.20 5,781 26,799 +1,195
Oct12 120628 414.50 418.50 410.50 411.90 -1.60 2,084 18,935 -5
Dec12 120628 412.20 416.70 407.50 410.80 -1.30 35,878 117,995 -172
Jan13 120628 407.10 410.70 405.50 406.00 -1.20 2,024 7,732 -260
Mar13 120628 389.10 389.10 381.20 384.70 +0.10 959 10,581 -264
May13 120628 371.10 376.00 368.20 371.40 +0.40 957 7,853 +160
Jul13 120628 369.80 374.20 368.50 370.10 +0.30 611 8,510 +182
Aug13 120628 368.80 369.40 365.80 366.10 +0.30 3 370 +3
Total Volume and Open Interest 89,832 272,448 -3,440
Soybean Oil(CBOT)
Jul12 120628 51.49 51.52 50.60 50.92 -0.44 41,642 20,897 -11,781
Aug12 120628 51.54 51.72 50.77 51.09 -0.45 32,250 71,163 +6,239
Sep12 120628 51.80 51.88 50.96 51.28 -0.44 10,702 38,927 +2,105
Oct12 120628 52.00 52.00 51.15 51.39 -0.45 5,107 17,497 +1,308
Dec12 120628 52.28 52.36 51.36 51.73 -0.47 43,989 141,927 +2,317
Jan13 120628 52.29 52.40 51.68 52.01 -0.47 3,375 17,638 +1,063
Mar13 120628 52.75 52.76 51.99 52.32 -0.49 2,093 17,932 +169
May13 120628 53.13 53.13 52.36 52.56 -0.50 1,288 11,227 -155
Jul13 120628 53.33 53.33 52.37 52.72 -0.53 476 6,270 -71
Aug13 120628 52.76 53.30 52.76 52.80 -0.50 12 1,009 +0
Total Volume and Open Interest 141,109 350,334 +1,237
Canola(WCE)
Jul12 120628 644.4 648.2 641.2 642.6 +0.3 2,444 7,618 -2,465
Nov12 120628 590.0 593.0 586.5 588.0 -1.0 11,854 155,686 +1,848
Jan13 120628 592.9 595.6 590.0 592.0 -0.1 1,954 24,519 +697
Mar13 120628 592.1 595.0 589.1 591.7 +0.3 719 11,312 +350
May13 120628 590.8 593.1 589.2 589.5 -1.1 77 14,127 +10
Total Volume and Open Interest 17,073 217,337 +440
Corn(CBOT)
Jul12 120628 649.25 663.00 644.00 652.00 +2.50 115,942 86,430 -30,737
Sep12 120628 627.00 642.75 620.25 626.25 -1.25 133,910 345,505 +13,869
Dec12 120628 632.25 648.75 625.50 632.25 -0.75 257,873 421,725 +1,712
Mar13 120628 641.75 656.75 634.50 641.25 -0.50 23,149 87,060 +1,243
May13 120628 645.00 660.75 642.25 645.50 -0.25 5,939 17,941 +612
Jul13 120628 648.75 664.25 642.50 648.75 -1.00 12,212 48,635 +928
Sep13 120628 600.00 611.50 595.50 595.50 -4.25 1,233 5,057 +80
Dec13 120628 570.75 580.75 562.00 565.25 -7.50 12,161 39,726 -3,733
Mar14 120628 586.25 586.75 575.00 575.00 -6.75 79 818 +6
May14 120628 593.00 593.00 580.50 580.50 -6.50 2 312 +2
Total Volume and Open Interest 562,607 1,057,772 -15,996
Wheat(CBOT)
Jul12 120628 731.00 737.25 723.00 726.00 -6.00 25,185 21,270 -7,226
Sep12 120628 750.00 757.50 742.25 746.00 -5.25 69,060 160,930 +3,564
Dec12 120628 770.00 778.25 762.75 766.75 -5.50 42,712 136,800 +977
Mar13 120628 784.50 791.75 776.75 781.25 -4.75 7,487 38,357 +1,121
May13 120628 788.00 795.75 781.75 788.50 -3.25 1,027 12,320 -182
Jul13 120628 790.00 795.75 781.25 788.75 -4.25 3,827 29,561 +790
Total Volume and Open Interest 151,420 412,616 +313
Wheat(KCBT)
Jul12 120628 741.25 749.00 732.50 735.00 -9.00 9,566 11,318 -4,164
Sep12 120628 757.50 765.25 749.75 752.00 -8.00 15,294 69,703 +992
Dec12 120628 780.00 788.25 772.00 776.50 -6.50 6,792 38,325 +565
Mar13 120628 792.75 801.25 786.25 790.50 -7.25 1,817 9,844 +733
May13 120628 799.75 805.50 791.50 795.50 -8.50 220 4,821 +105
Jul13 120628 803.00 808.00 793.25 798.50 -8.50 685 11,435 -45
Total Volume and Open Interest 34,403 146,047 -1,798
Wheat(MGE)
Jul12 120628 849.25 868.75 840.00 867.75 +23.50 1,495 1,356 -1,160
Sep12 120628 835.00 844.50 830.25 834.75 -0.50 4,905 15,237 -220
Dec12 120628 841.50 850.00 835.50 840.00 -0.50 1,910 11,400 +520
Mar13 120628 843.75 855.25 843.00 846.00 -1.00 684 2,839 +332
May13 120628 854.25 854.25 854.25 854.25 +1.75 63 487 +13
Total Volume and Open Interest 9,152 31,620 -499
Oats(CBOT)
Jul12 120628 350.00 357.00 334.00 334.00 -13.75 587 338 -799
Sep12 120628 337.75 344.75 329.50 336.00 -1.50 754 2,557 -38
Dec12 120628 340.00 349.75 335.75 343.75 -1.50 2,327 6,478 -604
Mar13 120628 352.50 354.00 342.75 349.25 -1.50 21 89 -7
Total Volume and Open Interest 3,689 9,462 -1,448
Rough Rice(CBOT)
Jul12 120628 14.70 14.82 14.56 14.56 -0.18 1,372 3,698 -1,175
Sep12 120628 14.99 15.10 14.90 14.90 -0.11 1,680 8,880 +554
Nov12 120628 15.20 15.30 15.16 15.16 -0.11 27 2,095 +14
Jan13 120628 15.52 15.52 15.43 15.43 -0.10 2 112 +0
Total Volume and Open Interest 3,081 14,908 -607
Live Cattle(CME)
Jun12 120628 116.950 117.450 116.000 116.500 +0.100 1,536 2,748 -924
Aug12 120628 117.400 119.980 117.250 119.330 +2.080 19,049 136,142 -2,069
Oct12 120628 121.500 123.550 121.200 123.300 +2.015 9,955 79,771 +1,403
Dec12 120628 124.850 126.850 124.285 126.450 +1.815 5,183 58,522 -225
Feb13 120628 127.080 128.825 126.750 128.650 +1.615 3,153 24,775 -146
Apr13 120628 128.800 130.250 128.400 130.130 +1.430 429 9,698 -14
Total Volume and Open Interest 39,534 315,289 -1,842
Feeder Cattle(CME)
Aug12 120628 149.200 150.900 147.935 150.450 +1.600 7,528 18,209 -725
Sep12 120628 151.950 153.850 150.785 153.380 +1.480 1,952 6,374 +15
Oct12 120628 153.200 155.400 152.185 155.050 +2.200 2,015 5,039 +276
Nov12 120628 154.600 156.500 153.500 156.130 +1.750 1,221 3,495 -71
Jan13 120628 155.130 156.825 154.000 156.650 +1.520 290 2,368 +34
Mar13 120628 156.435 157.880 155.500 157.300 +0.650 65 466 +1
Apr13 120628 157.500 158.000 157.250 157.900 +0.100 4 60 -1
Total Volume and Open Interest 13,077 36,040 -469
Lean Hogs(CME)
Jul12 120628 95.400 97.050 95.330 96.730 +1.150 8,482 29,723 -1,045
Aug12 120628 91.680 94.300 91.500 93.900 +2.200 19,744 77,880 -1,368
Oct12 120628 80.800 82.000 80.650 81.980 +0.930 11,413 51,135 +1,475
Dec12 120628 78.050 79.000 77.700 78.900 +0.600 3,514 49,045 -268
Feb13 120628 80.650 81.500 80.135 81.430 +0.980 1,423 20,731 -88
Apr13 120628 83.450 84.300 82.885 84.050 +0.370 1,554 12,676 +275
May13 120628 87.500 88.050 87.400 87.950 +0.050 8 626 +5
Jun13 120628 89.385 90.000 89.100 90.000 +0.700 290 7,875 +180
Total Volume and Open Interest 46,475 252,332 -818
Class III Milk(CME)
Jun12 120628 15.64 15.64 15.63 15.63 -0.01 31 4,459 -21
Jul12 120628 17.14 17.15 16.92 16.94 -0.11 272 4,074 +15
Aug12 120628 17.52 17.65 17.41 17.53 +0.05 389 4,430 +114
Sep12 120628 17.64 17.79 17.58 17.70 +0.09 170 3,241 -19
Oct12 120628 17.60 17.65 17.46 17.63 +0.13 97 2,953 +66
Total Volume and Open Interest 1,196 25,872 +267
Cocoa(ICE)
Jul12 120628 2237 2239 2209 2226 unch 51 57 -17
Sep12 120628 2227 2250 2208 2230 -2 8,944 74,470 -25
Dec12 120628 2227 2256 2221 2243 +1 3,826 36,014 +205
Mar13 120628 2243 2266 2231 2253 unch 1,177 28,224 -241
May13 120628 2256 2277 2244 2266 unch 896 12,559 +207
Jul13 120628 2270 2287 2256 2279 +1 275 6,096 +21
Sep13 120628 2293 2293 2289 2289 +2 80 3,994 +26
Total Volume and Open Interest 15,910 171,773 +652
Coffee "C"(ICE)
Jul12 120628 163.20 163.35 161.00 163.00 -1.50 185 431 -111
Sep12 120628 164.80 165.15 160.85 163.05 -1.80 17,511 78,512 -766
Dec12 120628 168.00 168.30 164.05 166.20 -1.90 3,908 34,230 -148
Mar13 120628 171.50 171.95 167.95 169.70 -1.95 1,510 16,791 +55
May13 120628 173.50 173.50 170.95 172.00 -2.00 178 4,461 +1
Jul13 120628 173.40 175.35 173.40 174.50 -2.00 231 3,547 +0
Total Volume and Open Interest 23,613 139,446 -948
Orange Juice(ICE)
Jul12 120628 119.40 120.00 113.75 118.50 -0.45 913 3,337 -607
Sep12 120628 114.00 116.45 111.25 114.25 +0.80 1,482 11,856 +775
Nov12 120628 113.60 116.55 111.70 113.95 +0.60 234 4,572 +122
Jan13 120628 113.60 116.00 111.50 113.85 +0.65 126 1,461 +77
Mar13 120628 112.05 114.50 112.05 114.50 +0.50 29 1,165 +18
May13 120628 113.10 114.60 113.00 114.60 +0.35 5 176 +5
Total Volume and Open Interest 2,789 22,579 +390
Sugar #11(ICE)
Jul12 120628 21.40 21.96 21.04 21.21 -0.21 39,609 46,320 -16,738
Oct12 120628 20.85 21.39 20.21 20.53 -0.42 56,651 314,870 +542
Mar13 120628 21.30 21.87 20.81 21.12 -0.38 17,020 149,416 +1,640
May13 120628 21.26 21.67 20.69 21.00 -0.38 6,454 47,796 -235
Jul13 120628 21.15 21.47 20.51 20.90 -0.38 3,696 70,074 +990
Oct13 120628 21.22 21.45 20.64 20.98 -0.33 1,231 28,537 +404
Mar14 120628 21.28 21.62 20.82 21.16 -0.30 320 25,862 +147
May14 120628 21.41 21.42 20.68 21.01 -0.27 47 5,443 -3
Total Volume and Open Interest 125,044 700,186 -13,246
London Cocoa(LCE)
Jul12 120628 1561 1591 1550 1587 +22 3,548 38,922 -1,418
Sep12 120628 1535 1559 1531 1551 +12 5,930 42,540 -84
Dec12 120628 1513 1532 1510 1528 +11 2,116 39,572 +1,635
Mar13 120628 1494 1509 1490 1507 +8 1,770 42,591 -80
May13 120628 1501 1511 1491 1508 +7 705 15,304 +62
Jul13 120628 1507 1516 1495 1513 +6 210 6,613 +79
Sep13 120628 1508 1518 1508 1518 +7 152 3,848 +7
Total Volume and Open Interest 14,900 195,153 +348
London Sugar(LCE)
Aug12 120628 608.00 610.40 593.30 599.20 -8.50 2,884 20,276 -318
Oct12 120628 569.10 575.00 554.60 562.00 -7.10 1,697 16,402 +72
Dec12 120628 555.90 562.50 542.20 548.80 -8.00 331 8,700 +50
Mar13 120628 564.40 573.30 553.10 558.90 -8.50 317 8,731 +338
May13 120628 567.80 573.10 555.10 559.90 -7.80 181 2,399 +242
Total Volume and Open Interest 5,550 59,557 +461
Cotton(ICE)
Jul12 120628 68.50 70.30 67.70 70.30 +2.29 31 1,141 -234
Oct12 120628 68.45 69.51 66.70 69.51 +1.70 78 433 +21
Dec12 120628 67.96 70.08 67.16 69.51 +1.55 14,913 133,820 -763
Mar13 120628 69.25 71.25 68.49 70.70 +1.48 3,153 19,633 +456
May13 120628 70.26 72.12 70.01 71.69 +1.42 424 4,967 +233
Jul13 120628 71.15 73.05 71.00 72.59 +1.41 114 5,476 +42
Total Volume and Open Interest 18,762 166,771 -205
Lumber(CME)
Jul12 120628 272.4 276.0 271.5 274.9 +0.4 217 1,422 -99
Sep12 120628 261.6 269.7 260.0 269.5 +7.4 255 4,586 +15
Nov12 120628 253.0 258.2 253.0 257.7 +1.8 59 981 -10
Jan13 120628 264.6 267.5 263.0 267.5 +1.1 41 217 -28
Total Volume and Open Interest 572 7,317 -122
Crude Oil(NYM)
Aug12 120628 80.48 80.84 77.28 77.69 -2.52 253,304 295,352 +2,584
Sep12 120628 80.90 81.22 77.70 78.10 -2.51 51,965 139,176 +3,285
Oct12 120628 81.23 81.62 78.16 78.53 -2.48 27,599 80,249 +2,119
Nov12 120628 81.68 82.02 78.73 79.01 -2.45 17,036 72,479 +1,391
Dec12 120628 82.11 82.52 79.12 79.47 -2.41 37,624 171,813 +631
Jan13 120628 82.62 82.88 79.69 79.93 -2.38 12,374 58,987 -2,829
Feb13 120628 82.65 83.30 80.06 80.37 -2.33 5,790 26,717 +516
Mar13 120628 82.85 83.67 80.48 80.78 -2.28 6,589 34,069 +1,496
Apr13 120628 81.65 81.65 81.10 81.10 -2.21 3,009 17,617 -199
May13 120628 83.60 83.88 81.28 81.39 -2.13 2,010 16,859 -315
Jun13 120628 83.99 84.37 81.35 81.63 -2.06 8,816 74,403 +269
Jul13 120628 83.54 84.00 81.53 81.80 -2.00 1,204 26,662 -345
Aug13 120628 81.87 81.87 81.87 81.87 -1.96 715 14,018 +115
Sep13 120628 81.91 81.91 81.91 81.91 -1.92 782 20,918 +124
Oct13 120628 81.94 81.94 81.94 81.94 -1.87 685 12,149 -272
Nov13 120628 81.97 81.97 81.97 81.97 -1.82 1,228 18,260 -138
Total Volume and Open Interest 454,088 1,432,162 +7,895
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 120628 80.500 80.850 77.275 77.700 -2.500 7,316 2,709 +1
Sep12 120628 80.975 81.200 77.725 78.100 -2.500 242 459 +54
Oct12 120628 81.225 81.500 78.500 78.525 -2.475 12 46 +0
Nov12 120628 79.000 79.000 79.000 79.000 -2.450 0 12 +0
Dec12 120628 80.375 82.400 79.475 79.475 -2.400 2 292 +0
Jan13 120628 79.925 79.925 79.925 79.925 -2.375 0 15 +0
Feb13 120628 82.850 82.850 80.375 80.375 -2.325 0 74 +0
Mar13 120628 82.900 82.900 80.775 80.775 -2.275      
Total Volume and Open Interest 7,572 3,811 +55
Heating Oil(NYM)
Jul12 120628 259.92 260.11 253.69 255.19 -4.18 32,005 16,367 -9,140
Aug12 120628 259.50 259.92 253.33 254.72 -4.30 56,704 100,946 +2,955
Sep12 120628 259.24 260.31 253.66 255.00 -4.28 22,748 50,427 -2,787
Oct12 120628 259.76 260.78 254.17 255.48 -4.26 12,870 27,367 -571
Nov12 120628 259.02 261.43 254.91 256.09 -4.24 6,929 17,561 +166
Dec12 120628 261.50 262.04 255.41 256.66 -4.21 16,023 48,377 +1,490
Jan13 120628 260.53 262.63 256.50 257.28 -4.16 5,545 17,513 +967
Feb13 120628 261.59 262.36 256.07 257.27 -4.10 2,420 6,838 +771
Mar13 120628 259.63 261.74 255.36 256.55 -3.99 1,945 14,309 +1,067
Apr13 120628 259.95 260.42 254.19 255.35 -3.94 726 16,362 +83
May13 120628 262.31 262.72 258.95 259.22 -3.84 335 8,522 +11
Jun13 120628 262.14 262.43 258.91 259.13 -3.79 135 5,174 +30
Jul13 120628 263.69 263.69 259.50 259.61 -3.78 44 1,909 +6
Aug13 120628 259.52 260.90 259.50 260.18 -3.76 53 589 +8
Total Volume and Open Interest 159,262 336,745 -4,880
Gasoline(NYMEX)
Jul12 120628 262.22 262.40 259.00 261.42 -0.62 35,181 18,753 -6,225
Aug12 120628 250.85 250.85 245.72 247.73 -2.16 64,081 96,150 -4,355
Sep12 120628 243.49 243.67 238.57 240.31 -2.88 30,185 57,914 -1,823
Oct12 120628 226.85 227.97 222.63 224.01 -3.46 11,986 29,500 -1,722
Nov12 120628 223.23 225.51 219.84 221.11 -3.67 4,434 14,851 +513
Dec12 120628 223.52 224.95 218.84 220.05 -3.80 4,097 30,271 +239
Jan13 120628 224.02 224.98 220.02 220.35 -3.88 692 11,130 +201
Feb13 120628 226.37 226.37 221.65 221.65 -3.94 449 4,249 +39
Mar13 120628 228.20 228.20 223.39 223.65 -3.98 392 3,470 +25
Apr13 120628 243.10 243.10 238.70 238.70 -4.03 542 6,085 -228
Total Volume and Open Interest 152,231 281,729 -13,301
e-miNY RBOB Gasoline(NYM)
Jul12 120628 261.40 261.42 261.40 261.40 -0.60 1 2 +1
Aug12 120628 247.70 247.73 247.70 247.70 -2.20 0 3 +0
Sep12 120628 240.30 240.31 240.30 240.30 -2.90      
Oct12 120628 224.00 224.01 224.00 224.00 -3.50      
Total Volume and Open Interest 1 5 +1
Natural Gas(NYM)
Aug12 120628 2.765 2.846 2.659 2.722 -0.076 105,680 165,558 -5,311
Sep12 120628 2.779 2.860 2.673 2.734 -0.075 47,386 236,253 -1,609
Oct12 120628 2.831 2.920 2.735 2.792 -0.077 39,779 151,958 +423
Nov12 120628 3.053 3.135 2.967 3.023 -0.053 20,369 104,142 +1,187
Dec12 120628 3.365 3.388 3.240 3.288 -0.043 9,706 54,868 -197
Jan13 120628 3.450 3.535 3.394 3.430 -0.046 14,473 97,505 +889
Feb13 120628 3.535 3.537 3.409 3.442 -0.048 2,645 25,167 -288
Mar13 120628 3.466 3.515 3.394 3.419 -0.047 3,178 45,361 +578
Apr13 120628 3.405 3.483 3.357 3.393 -0.042 5,780 60,706 +54
May13 120628 3.501 3.504 3.387 3.425 -0.039 716 15,602 -48
Jun13 120628 3.538 3.538 3.430 3.461 -0.039 594 6,904 +83
Jul13 120628 3.540 3.588 3.474 3.507 -0.038 778 12,235 +180
Aug13 120628 3.578 3.598 3.493 3.525 -0.038 749 8,415 +99
Sep13 120628 3.572 3.608 3.496 3.528 -0.038 712 7,970 +77
Oct13 120628 3.616 3.656 3.533 3.567 -0.037 1,561 33,542 +123
Nov13 120628 3.723 3.731 3.671 3.694 -0.034 427 17,855 +33
Total Volume and Open Interest 346,068 1,145,017 -14,590
Brent Crude Oil(ICE)
Aug12 120628 93.32 93.85 90.88 91.36 -2.14 236,484 232,352 -11,067
Sep12 120628 93.72 93.98 90.99 91.45 -2.05 124,116 215,256 -828
Oct12 120628 93.54 93.85 90.87 91.30 -2.00 82,007 113,775 +604
Nov12 120628 93.58 93.94 90.95 91.35 -1.97 46,995 62,089 -2,495
Dec12 120628 93.58 94.03 90.96 91.39 -1.94 92,029 133,706 +2,897
Jan13 120628 93.58 94.04 91.04 91.42 -1.92 16,145 34,316 +596
Feb13 120628 93.68 94.09 91.16 91.46 -1.91 8,298 20,839 +895
Mar13 120628 93.26 94.13 91.20 91.50 -1.90 9,282 28,963 +1,483
Apr13 120628 92.88 93.99 91.36 91.54 -1.85 5,815 13,111 +830
May13 120628 91.55 91.58 91.55 91.58 -1.80 3,564 12,045 -266
Jun13 120628 93.41 94.17 91.21 91.58 -1.76 15,496 51,360 -373
Jul13 120628 91.58 91.58 91.58 91.58 -1.71 1,356 9,931 -89
Aug13 120628 91.53 91.53 91.53 91.53 -1.68 793 11,281 +8
Sep13 120628 91.44 91.44 91.44 91.44 -1.64 1,473 10,937 +164
Total Volume and Open Interest 689,685 1,197,217 -4,787
Gas Oil(ICE)
Jul12 120628 833.00 834.50 813.25 821.75 -7.25 37,998 103,811 -3,767
Aug12 120628 826.75 828.75 808.00 816.50 -7.00 71,219 99,762 +3,344
Sep12 120628 823.75 825.50 804.50 813.25 -6.75 34,347 78,011 +5,412
Oct12 120628 820.50 823.75 803.50 812.25 -6.75 15,033 40,138 +141
Nov12 120628 819.50 822.00 804.50 811.25 -6.50 9,048 28,067 +799
Dec12 120628 817.75 822.00 801.00 810.00 -6.50 20,368 70,913 -1,645
Jan13 120628 814.75 821.50 804.00 810.75 -6.00 3,923 22,799 -65
Feb13 120628 817.25 821.00 809.00 810.75 -6.00 1,667 15,751 +485
Mar13 120628 816.50 821.50 803.25 810.00 -6.00 2,924 15,746 -59
Apr13 120628 811.75 819.50 802.50 809.25 -5.75 2,153 11,663 +329
Total Volume and Open Interest 208,337 588,489 +6,000
Ethanol(CBOT)
Jun12 120605 2.004 2.004 2.003 2.003 -0.007 73 55 -84
Jul12 120628 2.233 2.234 2.196 2.209 -0.007 199 337 -139
Aug12 120628 2.245 2.269 2.212 2.222 -0.011 445 1,636 -37
Sep12 120628 2.256 2.256 2.197 2.204 -0.018 338 1,386 -99
Oct12 120628 2.222 2.224 2.164 2.172 -0.010 232 1,479 -1
Nov12 120628 2.207 2.207 2.157 2.160 -0.011 146 1,413 -5
Dec12 120628 2.191 2.205 2.155 2.158 -0.009 153 1,303 -28
Jan13 120628 2.168 2.213 2.164 2.168 -0.010 185 1,089 +131
Total Volume and Open Interest 2,369 10,558 +100
WTI Crude Oil(ICE)
Aug12 120628 80.44 80.84 77.29 77.69 -2.52 45,542 67,500 +909
Sep12 120628 81.04 81.20 77.70 78.10 -2.51 12,212 36,321 +640
Oct12 120628 81.17 81.58 78.32 78.53 -2.48 9,426 18,342 +485
Nov12 120628 81.46 82.05 78.93 79.01 -2.45 8,616 21,302 +3,021
Dec12 120628 82.00 82.48 79.12 79.47 -2.41 16,918 85,845 -205
Jan13 120628 82.13 82.50 79.93 79.93 -2.38 4,118 16,674 +83
Feb13 120628 82.52 82.90 80.37 80.37 -2.33 2,926 8,574 +327
Mar13 120628 82.88 83.05 80.78 80.78 -2.28 3,379 8,345 +1,096
Apr13 120628 81.10 81.10 81.10 81.10 -2.21 2,015 2,856 +431
May13 120628 81.39 81.39 81.39 81.39 -2.13 761 2,340 +122
Jun13 120628 83.70 83.70 81.63 81.63 -2.06 2,423 23,107 +123
Jul13 120628 81.80 81.80 81.80 81.80 -2.00 166 1,888 -5
Aug13 120628 81.87 81.87 81.87 81.87 -1.96 83 2,530 +26
Sep13 120628 81.91 81.91 81.91 81.91 -1.92 19 5,908 +3
Oct13 120628 81.94 81.94 81.94 81.94 -1.87 6 1,126 +1
Nov13 120628 81.97 81.97 81.97 81.97 -1.82 6 3,143 -1
Total Volume and Open Interest 112,955 424,499 +7,529
US Dollar Index(ICE)
Sep12 120628 82.755 83.070 82.410 83.007 +0.198 25,699 66,217 -566
Dec12 120628 83.250 83.348 83.210 83.348 +0.198 0 525 +0
Mar13 120628 83.668 83.668 83.668 83.668 +0.198      
Total Volume and Open Interest 25,699 66,742 -566
Australian Dollar(CME)
Sep12 120628 100.07 100.54 99.24 99.38 -0.60 128,078 121,795 +1,294
Dec12 120628 98.92 99.26 98.67 98.67 -0.59 2 583 -1
Mar13 120628 98.02 98.62 98.02 98.02 -0.60 0 4 +0
Total Volume and Open Interest 128,080 122,384 +1,293
British Pound(CME)
Sep12 120628 155.66 156.21 154.81 154.93 -0.61 103,719 113,975 -45
Dec12 120628 155.37 155.50 154.89 154.89 -0.61 69 573 +50
Mar13 120628 154.87 155.48 154.87 154.87 -0.61 0 12 +0
Total Volume and Open Interest 103,788 114,561 +5
Canadian Dollar(CME)
Sep12 120628 97.35 97.56 96.32 96.41 -0.89 99,922 87,333 -1,625
Dec12 120628 97.28 97.28 96.20 96.25 -0.87 120 6,676 +28
Mar13 120628 96.95 96.95 96.10 96.10 -0.85 13 1,449 +5
Jun13 120628 96.73 96.82 95.97 95.97 -0.85 2 315 +2
Total Volume and Open Interest 100,057 95,821 -1,590
Japanese Yen(CME)
Sep12 120628 125.61 126.37 125.52 126.06 +0.52 69,485 122,857 -2,615
Dec12 120628 126.25 126.33 125.71 126.24 +0.53 10 355 -2
Mar13 120628 126.45 126.45 125.92 126.45 +0.53 0 31 +0
Total Volume and Open Interest 69,495 123,247 -2,617
Swiss Franc(CME)
Sep12 120628 104.01 104.47 103.53 103.68 -0.26 33,777 52,271 +329
Dec12 120628 103.98 104.23 103.98 103.98 -0.25 140 173 +138
Mar13 120628 104.32 104.54 104.32 104.32 -0.22 0 3 +0
Total Volume and Open Interest 33,917 52,447 +467
EuroFX(CME)
Sep12 120628 124.79 125.35 124.17 124.36 -0.32 273,601 314,015 +1,670
Dec12 120628 125.17 125.46 124.40 124.50 -0.32 97 1,106 +7
Mar13 120628 124.62 124.97 124.62 124.67 -0.30 9 53 +7
Total Volume and Open Interest 273,707 315,785 +1,684
Mexican Peso(CME)
Jul12 120628 730.0 735.2 730.0 730.0 -5.2      
Aug12 120628 728.0 733.2 728.0 728.0 -5.2      
Total Volume and Open Interest 52,979 121,524 +3,531
Brazilian Real(CME)
Jul12 120628 478.75 481.80 476.60 479.70 +2.85 267 977 +11
Aug12 120628 475.80 478.80 473.55 477.20 +3.10 1 1,332 +1
Sep12 120628 474.65 474.65 471.30 474.65 +3.35 343 3,253 -323
Oct12 120628 472.70 472.70 469.35 472.70 +3.35      
Total Volume and Open Interest 611 19,125 -311
30-Year T-Bonds(CBOT)
Sep12 120628 149~010 150~000 148~260 149~270 +0~250 324,675 626,165 -1,573
Dec12 120628 149~240 150~280 149~240 150~240 +0~260 535 2,679 -166
Mar13 120628 150~240 150~240 149~300 150~240 +0~260 0 1 +0
Total Volume and Open Interest 325,210 628,845 -1,739
10-Year T-Notes(CBOT)
Sep12 120628 133~170 134~015 133~135 133~295 +0~120 907,048 1,730,618 -3,002
Dec12 120628 132~275 132~275 132~145 132~275 +0~130 0 25 +0
Mar13 120628 132~005 132~005 131~195 132~005 +0~130      
Total Volume and Open Interest 907,048 1,730,643 -3,002
5-Year T-Notes(CBOT)
Jun12 120628 124~024 124~053 123~120 124~044 +0~018 1,665 25,800 -860
Sep12 120628 123~126 124~031 123~122 124~023 +0~023 374,739 1,113,724 +6,895
Dec12 120628 123~071 123~071 123~048 123~071 +0~023 0 8 +0
Total Volume and Open Interest 376,404 1,139,532 +6,035
2 Year T-Notes(CBOT)
Jun12 120628 110~022 110~022 110~019 110~020 unch 11,206 65,393 -1,793
Sep12 120628 110~014 110~016 110~013 110~014 unch 139,821 818,747 +16,315
Dec12 120628 110~008 110~008 110~008 110~008 unch 0 2 +0
Total Volume and Open Interest 151,027 884,142 +14,522
Eurodollars(CME)
Sep12 120628 99.545 99.550 99.515 99.520 -0.025 158,992 961,064 -1,094
Dec12 120628 99.505 99.510 99.480 99.485 -0.020 138,050 993,107 +9,498
Mar13 120628 99.475 99.485 99.455 99.460 -0.015 119,396 710,388 -1,294
Jun13 120628 99.455 99.455 99.435 99.435 -0.015 121,038 647,267 -3,542
Sep13 120628 99.435 99.435 99.415 99.420 -0.010 108,925 632,974 -9,213
Dec13 120628 99.395 99.405 99.390 99.395 unch 104,674 655,884 -5,087
Mar14 120628 99.365 99.380 99.360 99.370 +0.010 79,652 594,635 -4,665
Jun14 120628 99.315 99.340 99.310 99.330 +0.020 85,584 465,765 +390
Sep14 120628 99.255 99.285 99.245 99.280 +0.035 65,035 337,732 +1,288
Dec14 120628 99.160 99.205 99.155 99.200 +0.045 48,466 326,678 -2,358
Mar15 120628 99.080 99.130 99.065 99.125 +0.055 49,183 305,528 +5,014
Jun15 120628 0.661 0.721 0.651 0.716 +0.060 50,325 267,036 +97
Sep15 120628 0.531 0.606 0.521 0.596 +0.065 25,386 203,492 +1,080
Dec15 120628 0.391 0.466 0.381 0.461 +0.070 20,052 143,778 +589
Mar16 120628 0.261 0.351 0.256 0.341 +0.075 15,706 83,410 +2,262
Jun16 120628 0.126 0.221 0.126 0.206 +0.070 14,547 98,905 +1,283
Sep16 120628 6.545 0.086 6.540 0.071 +0.070 8,375 73,916 +379
Dec16 120628 6.400 6.495 6.390 6.480 +0.070 10,760 67,873 +639
Total Volume and Open Interest 1,251,407 7,799,927 -4,511
30 Day Federal Funds(CBOT)
Jun12 120628 99.832 99.835 99.832 99.835 +0.003 1,341 44,171 -128
Jul12 120628 99.820 99.830 99.820 99.825 unch 738 61,806 -317
Aug12 120628 99.820 99.825 99.820 99.825 unch 1,669 54,523 +126
Sep12 120628 99.815 99.825 99.815 99.820 unch 705 48,355 +169
Oct12 120628 99.815 99.820 99.815 99.820 unch 391 51,858 +73
Nov12 120628 99.815 99.820 99.815 99.820 unch 384 33,459 +43
Total Volume and Open Interest 12,113 526,590 -600
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Sep12 120628 99.675 99.675 99.675 99.675 unch      
Dec12 120628 99.673 99.673 99.673 99.673 unch      
Mar13 120628 99.673 99.673 99.673 99.673 unch      
Jun13 120628 99.675 99.675 99.675 99.675 unch      
Sep13 120628 99.675 99.675 99.675 99.675 unch      
Dec13 120628 99.680 99.680 99.680 99.680 unch      
Mar14 120628 99.680 99.680 99.680 99.680 unch      
Jun14 120628 99.540 99.540 99.540 99.540 unch      
Sep14 120628 99.400 99.400 99.400 99.400 unch      
Dec14 120628 99.500 99.500 99.500 99.500 +0.240      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Sep12 120628 99.68 99.68 99.68 99.68 unch 0 1,785 +0
Dec12 120628 99.67 99.67 99.67 99.67 unch 0 519 +0
Mar13 120628 99.67 99.67 99.67 99.67 unch 0 181 +0
Jun13 120628 99.68 99.68 99.68 99.68 unch 0 202 +0
Sep13 120628 99.68 99.68 99.68 99.68 unch 0 305 +0
Dec13 120628 99.68 99.68 99.68 99.68 unch 0 384 +0
Mar14 120628 99.68 99.68 99.68 99.68 unch 0 344 +0
Jun14 120628 99.54 99.54 99.54 99.54 unch      
Total Volume and Open Interest 0 3,720 +0
Japanese Gov't Bonds(SGX)
Sep12 120628 143.91 143.94 143.79 143.90 -0.03 1,068 18,605 +220
Dec12 120628 143.05 143.05 143.05 143.05 -0.03 0 6 +0
Mar13 120628 140.96 140.96 140.96 140.96 -0.03      
Total Volume and Open Interest 1,068 18,611 +220
Euro-Bund(EUREX)
Sep12 120628 141.28 142.01 141.11 141.71 +0.60 826,152 817,392 -10,604
Dec12 120628 140.05 140.05 140.05 140.05 +0.60 29 83 +1
Mar13 120628 140.05 140.05 140.05 140.05 +0.60      
Total Volume and Open Interest 826,181 817,475 -10,603
Euro-Bobl(EUREX)
Sep12 120628 125.94 126.33 125.87 126.19 +0.34 364,728 571,015 -3,511
Dec12 120628 124.34 124.59 124.34 124.59 +0.34 40 14 +1
Mar13 120628 124.59 124.59 124.59 124.59 +0.34      
Total Volume and Open Interest 364,768 571,029 -3,510
3-Mth Euribor(EUREX)
Jun12 120618 99.340 99.340 99.340 99.340 unch 1 1,525 +0
Sep12 120628 99.490 99.490 99.490 99.490 -0.020 350 2,521 +300
Dec12 120628 99.520 99.520 99.505 99.505 -0.005 305 1,310 -5
Total Volume and Open Interest 865 6,292 +300
Long Gilt(LIFFE)
Sep12 120628 119~28 120~08 119~23 120~01 +0~15 87,079 313,539 +4,669
Dec12 120628 119~03 119~03 119~03 119~03 -0~21      
Total Volume and Open Interest 90,587 317,000 -2,548
3-Mth Short Sterling(LIFFE)
Sep12 120628 99.23 99.24 99.21 99.22 unch 31,237 373,335 -2,314
Dec12 120628 99.28 99.29 99.26 99.27 unch 33,067 317,333 -546
Mar13 120628 99.31 99.33 99.29 99.30 -0.01 33,730 291,691 -5,517
Jun13 120628 99.32 99.35 99.30 99.31 -0.01 20,157 293,632 -3,105
Sep13 120628 99.31 99.34 99.30 99.30 -0.02 22,536 337,782 +3,728
Dec13 120628 99.28 99.31 99.27 99.27 -0.02 23,442 219,206 -2,530
Total Volume and Open Interest 234,643 2,478,025 -7,917
3-Mth Euribor(LIFFE)
Sep12 120628 99.500 99.520 99.480 99.490 -0.020 129,267 565,266 +2,428
Dec12 120628 99.505 99.530 99.495 99.505 -0.005 95,647 507,083 -1,548
Mar13 120628 99.490 99.520 99.485 99.500 +0.005 62,675 422,148 -4,573
Total Volume and Open Interest 641,261 3,238,786 +6,500
3-Mth Aus T-Bills(SFE)
Sep12 120628 96.81 96.82 96.78 96.80 -0.02 20,533 197,532 +1,095
Dec12 120628 97.06 97.07 97.02 97.05 -0.01 17,726 185,460 +5,454
Mar13 120628 97.07 97.09 97.04 97.08 +0.01 7,915 112,978 +737
Jun13 120628 97.02 97.03 96.99 97.03 +0.01 2,497 81,212 -533
Sep13 120628 96.94 96.96 96.91 96.96 +0.02 1,534 55,226 -49
Dec13 120628 96.86 96.89 96.84 96.89 +0.03 511 36,789 +102
Mar14 120628 96.78 96.82 96.77 96.82 +0.03 640 26,511 -325
Jun14 120628 96.70 96.74 96.70 96.74 +0.03 278 10,563 +107
Sep14 120628 96.62 96.68 96.62 96.68 +0.03 29 1,382 -23
Dec14 120628 96.53 96.61 96.53 96.61 +0.05 1 414 -1
Total Volume and Open Interest 51,664 708,106 +6,564
10-Year Aus T-Bonds(SFE)
Sep12 120628 97.04 97.05 97.00 97.04 unch 40,795 372,574 +10,534
Dec12 120628 97.04 97.04 97.04 97.04 unch      
Total Volume and Open Interest 40,795 372,574 +10,534
3-Year Aus T-Bonds(SFE)
Sep12 120628 97.67 97.68 97.64 97.68 +0.01 95,623 429,836 -605
Dec12 120628 97.68 97.68 97.68 97.68 +0.01      
Total Volume and Open Interest 95,623 429,836 -605
Gold(CMX)
Aug12 120628 1574.6 1579.6 1547.6 1550.4 -28.0 103,440 213,744 +1,017
Oct12 120628 1577.0 1580.2 1550.0 1552.5 -28.1 519 20,148 +111
Dec12 120628 1578.9 1583.1 1552.0 1554.7 -28.0 3,952 76,911 +1,229
Feb13 120628 1578.0 1578.0 1556.3 1556.7 -28.0 802 20,398 -481
Apr13 120628 1562.1 1562.1 1558.6 1558.6 -28.0 32 13,033 +31
Jun13 120628 1560.6 1560.6 1560.6 1560.6 -28.0 408 17,925 +172
Aug13 120628 1591.0 1591.0 1562.6 1562.6 -28.1 2 1,479 +0
Oct13 120628 1593.0 1594.1 1564.9 1564.9 -28.1 0 476 +0
Dec13 120628 1595.0 1595.0 1566.6 1567.4 -28.1 129 9,078 +6
Feb14 120628 1570.0 1570.0 1570.0 1570.0 -28.1 0 6 +0
Apr14 120628 1572.6 1572.6 1572.6 1572.6 -28.2 0 1 +0
Jun14 120628 1575.2 1575.2 1575.2 1575.2 -28.3 205 8,669 +105
Total Volume and Open Interest 110,485 413,618 +2,080
Silver(CMX)
Jul12 120628 2687.5 2706.5 2607.0 2624.7 -69.5 53,358 15,715 -7,893
Sep12 120628 2692.0 2712.5 2610.5 2629.1 -70.9 36,559 55,868 +4,481
Dec12 120628 2697.5 2716.0 2621.5 2636.7 -71.0 2,580 23,023 -202
Mar13 120628 2689.5 2697.0 2639.5 2640.8 -70.8 226 4,310 +7
May13 120628 2669.5 2669.5 2628.5 2641.9 -70.9 37 2,270 +2
Jul13 120628 2693.5 2700.0 2637.5 2643.6 -70.5 173 3,733 +17
Sep13 120628 2643.6 2643.6 2643.6 2643.6 -70.7 8 1,884 +0
Total Volume and Open Interest 93,614 126,164 -3,564
Platinum(NYMEX)
Jul12 120628 1408.7 1418.1 1382.0 1386.4 -23.3 8,792 9,566 -4,939
Oct12 120628 1411.2 1421.9 1385.3 1389.3 -24.0 7,572 39,603 +4,782
Jan13 120628 1415.0 1415.0 1391.0 1392.8 -24.0 100 1,155 +86
Apr13 120628 1396.3 1396.3 1396.3 1396.3 -24.0 0 23 +0
Total Volume and Open Interest 16,464 50,349 -71
Palladium(NYMEX)
Sep12 120628 575.55 582.50 560.60 563.90 -15.85 3,565 21,067 +148
Dec12 120628 578.10 580.05 563.30 565.15 -15.80 41 568 +37
Mar13 120628 565.20 565.20 565.20 565.20 -15.80      
Total Volume and Open Interest 3,611 21,646 +179
Copper(CMX)
Jul12 120628 334.15 336.10 331.20 332.60 -2.35 50,940 21,572 -9,339
Sep12 120628 334.95 336.75 331.60 333.15 -2.50 30,248 79,433 +5,519
Dec12 120628 337.00 337.00 333.05 334.15 -2.40 2,435 28,190 +226
Mar13 120628 334.95 335.00 334.95 335.00 -2.30 446 5,833 -196
May13 120628 337.45 337.45 335.40 335.40 -2.25 128 1,423 +18
Total Volume and Open Interest 85,658 146,442 -3,268
DJIA Index(CBOT)
Sep12 120628 12545 12568 12388 12526 -27 298 12,169 -61
Dec12 120628 12457 12484 12457 12457 -27 0 1 +0
Mar13 120628 12390 12417 12390 12390 -27      
Jun13 120628 12314 12341 12314 12314 -27      
Total Volume and Open Interest 298 12,170 -61
E-mini DJIA Index(CBOT)
Jun12 120615 12674 12733 12661 12729 +53 26,919 56,527 -6,750
Sep12 120628 12555 12570 12376 12526 -27 116,669 90,547 -58
Dec12 120628 12328 12457 12323 12457 -27 2 28 +1
Mar13 120628 12390 12390 12390 12390 -27 0 1 +0
Total Volume and Open Interest 116,679 90,613 -49
S & P 500(CME)
Sep12 120628 1326.00 1327.70 1307.00 1322.40 -3.10 8,113 212,695 -751
Dec12 120628 1315.60 1315.60 1301.60 1315.60 -3.00 210 12,793 +285
Mar13 120628 1309.00 1309.00 1294.80 1309.00 -2.80 0 176 +0
Jun13 120628 1302.60 1302.60 1288.40 1302.60 -2.80 0 14 +0
Total Volume and Open Interest 8,323 225,678 -466
S & P 500 E-Mini(Globex)
Sep12 120628 1325.75 1327.75 1306.75 1322.50 -3.00 1,810,328 2,727,651 +14,192
Dec12 120628 1318.50 1321.00 1300.50 1315.50 -3.00 1,713 14,071 +1,255
Total Volume and Open Interest 1,812,050 2,741,979 +15,447
NASDAQ 100(CME)
Sep12 120628 2560.00 2564.50 2504.00 2527.80 -30.00 214 4,554 -5
Dec12 120628 2520.80 2551.00 2499.50 2520.80 -30.20      
Mar13 120628 2515.30 2545.50 2515.30 2515.30 -30.20      
Total Volume and Open Interest 214 4,554 -5
NASDAQ 100 E-Mini(Globex)
Sep12 120628 2559.00 2564.80 2503.50 2527.80 -30.00 194,181 339,251 +1,452
Dec12 120628 2540.50 2540.50 2506.00 2520.80 -30.20 7 24 -2
Total Volume and Open Interest 194,188 339,283 +1,450
S & P Midcap 400(CME)
Sep12 120628 912.70 914.00 900.00 912.70 +1.90 91 424 +0
Dec12 120628 910.70 910.70 910.70 910.70 +1.90      
Mar13 120628 908.70 908.70 908.70 908.70 +1.90      
Total Volume and Open Interest 91 424 +0
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Sep12 120628 8795 8890 8785 8840 +45 3,678 27,408 -186
Dec12 120628 8800 8800 8800 8800 +45 0 1 +0
Total Volume and Open Interest 3,678 27,409 -186
Nikkei 225(SGX)
Sep12 120628 8725 8880 8720 8865 +130 99,093 173,399 +3,625
Dec12 120628 8750 8805 8750 8805 +130 157 6,561 +6
Mar13 120628 8795 8795 8795 8795 +135 0 48 +0
Total Volume and Open Interest 100,405 194,544 +4,054
CAC 40(EURONEXT)
Jul12 120628 3075.0 3075.0 3016.5 3050.0 -8.0 89,398 299,419 -9,835
Aug12 120628 3068.5 3070.0 3021.0 3050.0 -8.0 544 2,329 +2,029
Sep12 120628 3059.5 3059.5 3020.5 3044.0 -7.5 158 18,595 +261
Total Volume and Open Interest 90,101 320,462 -7,545
Hang Seng Index(HKFE)
Jun12 120628 19298 19337 19164 19180 +20 111,244 60,677 -26,248
Jul12 120628 19339 19351 18963 19000 -176 60,681 68,218 +41,631
Total Volume and Open Interest 172,424 135,253 +15,628
DAX(EUREX)
Jun12 120615 6162.0 6243.5 6152.0 6243.5 +106.5 243,056 106,658 -29,082
Sep12 120628 6250.0 6250.0 6098.0 6151.0 -68.5 121,168 160,886 +3,395
Dec12 120628 6245.5 6248.0 6112.5 6154.0 -68.5 435 6,150 +20
Total Volume and Open Interest 121,709 167,431 +3,515
FT-SE 100(EURONEXT)
Sep12 120628 5493.50 5500.00 5392.00 5445.50 -33.00 68,042 603,960 +2,786
Dec12 120628 5396.00 5417.00 5396.00 5417.00 -33.00 49 448 +0
Mar13 120628 5377.50 5377.50 5377.50 5377.50 -33.00 34 75 +10
Total Volume and Open Interest 68,125 604,483 +2,796
SPI 200(SFE)
Jun12 120621 4125.0 4161.0 4124.0 4142.0 +13.0 101,311 114,626 -72,663
Sep12 120628 4011.0 4045.0 4007.0 4020.0 +8.0 21,805 221,816 +916
Dec12 120628 4013.0 4016.0 4013.0 4016.0 +8.0 39 4,071 -34
Total Volume and Open Interest 22,003 229,062 +1,013
GSCI(CME)
Jul12 120628 577.90 577.90 566.00 567.50 -9.50 111 8,287 +66
Aug12 120628 566.50 577.00 565.00 566.50 -10.20 90 136 +90
Sep12 120628 567.50 577.50 566.00 567.50 -9.50      
Total Volume and Open Interest 201 8,423 +156
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