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 Fri June 29, 2012
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul12 120629 1467.50 1517.75 1466.00 1512.75 +46.75 43,476 36,616 -11,311
Aug12 120629 1448.00 1486.50 1441.00 1481.75 +35.50 46,528 76,693 -257
Sep12 120629 1419.50 1455.00 1417.00 1450.25 +32.75 6,941 28,256 +326
Nov12 120629 1404.00 1436.00 1400.00 1427.75 +24.25 121,771 371,793 +4,545
Jan13 120629 1403.00 1435.25 1403.00 1426.50 +23.50 9,554 67,561 -28
Mar13 120629 1363.50 1395.25 1362.50 1387.25 +24.50 9,648 77,866 +1,616
May13 120629 1334.00 1362.00 1332.75 1354.75 +22.00 7,609 50,882 +1,191
Jul13 120629 1331.75 1358.00 1329.75 1348.50 +18.75 6,468 36,161 +1,607
Aug13 120629 1338.00 1338.00 1319.25 1338.00 +18.75 14 188 +0
Sep13 120629 1302.00 1302.00 1278.50 1299.00 +20.50 46 321 -2
Nov13 120629 1248.00 1268.75 1239.25 1260.75 +21.50 1,653 18,551 +327
Jan14 120629 1267.50 1267.50 1246.00 1267.50 +21.50 0 188 +0
Mar14 120629 1263.50 1263.50 1242.00 1263.50 +21.50 0 3 +0
May14 120629 1263.50 1263.50 1242.00 1263.50 +21.50 0 1 +0
Total Volume and Open Interest 253,724 765,753 -1,984
Soybean Meal(CBOT)
Jul12 120629 428.80 438.70 427.00 436.00 +9.40 17,370 15,642 -5,909
Aug12 120629 423.00 432.20 419.90 429.50 +8.20 25,193 45,278 -652
Sep12 120629 417.10 425.80 415.00 424.00 +8.60 4,945 27,077 +278
Oct12 120629 415.90 419.40 412.50 416.30 +4.40 5,001 19,835 +900
Dec12 120629 411.00 420.70 408.30 413.10 +2.30 32,397 118,423 +428
Jan13 120629 410.10 413.10 405.30 408.10 +2.10 990 7,893 +161
Mar13 120629 388.00 392.40 384.40 387.70 +3.00 1,453 10,422 -159
May13 120629 373.00 378.30 371.40 373.90 +2.50 1,331 7,892 +39
Jul13 120629 372.00 376.70 370.10 371.80 +1.70 736 8,612 +102
Aug13 120629 372.50 373.40 366.10 367.70 +1.60 98 440 +70
Total Volume and Open Interest 89,677 267,712 -4,736
Soybean Oil(CBOT)
Jul12 120629 50.91 52.25 50.84 52.21 +1.29 32,303 15,507 -5,390
Aug12 120629 51.16 52.57 50.94 52.39 +1.30 34,728 69,028 -2,135
Sep12 120629 51.21 52.75 51.21 52.59 +1.31 10,708 40,122 +1,195
Oct12 120629 51.46 52.82 51.46 52.73 +1.34 6,008 17,742 +245
Dec12 120629 51.73 53.26 51.61 53.08 +1.35 44,959 143,027 +1,100
Jan13 120629 52.31 53.60 52.31 53.35 +1.34 1,313 17,676 +38
Mar13 120629 52.76 53.64 52.32 53.64 +1.32 1,564 18,045 +113
May13 120629 52.58 53.94 52.58 53.88 +1.32 1,417 11,380 +153
Jul13 120629 53.13 54.04 52.72 54.04 +1.32 498 6,384 +114
Aug13 120629 54.09 54.09 52.80 54.09 +1.29 69 1,007 -2
Total Volume and Open Interest 133,879 345,768 -4,566
Canola(WCE)
Jul12 120629 647.9 650.0 627.1 627.1 -15.5 2,454 5,349 -2,269
Nov12 120629 587.4 595.6 587.4 593.7 +5.7 9,336 155,317 -369
Jan13 120629 593.0 599.4 593.0 597.0 +5.0 1,814 24,759 +240
Mar13 120629 592.9 599.6 592.9 597.3 +5.6 1,532 11,634 +322
May13 120629 590.8 597.8 590.8 595.0 +5.5 632 14,271 +144
Total Volume and Open Interest 15,790 215,405 -1,932
Corn(CBOT)
Jul12 120629 653.00 676.25 650.00 672.50 +20.50 84,505 59,387 -27,043
Sep12 120629 626.00 648.00 615.50 628.50 +2.25 145,199 360,044 +14,539
Dec12 120629 632.00 655.00 622.00 634.75 +2.50 270,348 430,610 +8,885
Mar13 120629 640.75 663.00 631.00 643.75 +2.50 22,274 88,335 +1,275
May13 120629 644.50 668.00 636.00 647.75 +2.25 7,189 18,309 +368
Jul13 120629 647.00 671.00 645.00 651.75 +3.00 12,723 48,739 +104
Sep13 120629 592.25 615.00 592.25 597.25 +1.75 1,986 5,060 +3
Dec13 120629 563.00 587.50 561.00 571.25 +6.00 7,031 40,741 +1,015
Mar14 120629 589.00 590.00 575.00 581.00 +6.00 55 812 -6
May14 120629 586.75 586.75 580.50 586.75 +6.25 8 309 -3
Total Volume and Open Interest 551,412 1,056,911 -861
Wheat(CBOT)
Jul12 120629 726.00 743.00 723.00 739.00 +13.00 26,581 13,353 -7,917
Sep12 120629 745.50 763.00 740.00 757.25 +11.25 72,464 168,158 +7,228
Dec12 120629 766.00 783.00 759.75 776.75 +10.00 47,998 139,481 +2,681
Mar13 120629 780.00 796.75 774.25 791.00 +9.75 9,474 37,856 -501
May13 120629 784.00 802.75 780.25 798.25 +9.75 2,688 11,932 -388
Jul13 120629 783.25 802.00 776.75 797.75 +9.00 6,099 30,966 +1,405
Total Volume and Open Interest 168,366 416,514 +3,898
Wheat(KCBT)
Jul12 120629 735.00 753.00 732.50 738.50 +3.50 9,463 5,891 -5,427
Sep12 120629 752.50 770.00 747.50 756.00 +4.00 18,287 71,250 +1,547
Dec12 120629 775.50 792.00 770.00 778.50 +2.00 10,479 38,596 +271
Mar13 120629 788.25 804.25 783.25 793.00 +2.50 2,309 10,213 +369
May13 120629 793.00 810.00 791.50 800.50 +5.00 535 5,038 +217
Jul13 120629 796.00 810.00 789.50 797.00 -1.50 2,301 11,090 -345
Total Volume and Open Interest 43,412 142,693 -3,354
Wheat(MGE)
Jul12 120629 870.50 873.00 862.00 864.00 -3.75 1,410 294 -1,062
Sep12 120629 831.00 850.25 831.00 844.50 +9.75 4,182 15,636 +399
Dec12 120629 840.00 855.75 838.75 850.75 +10.75 1,399 11,690 +290
Mar13 120629 845.50 861.25 845.50 857.00 +11.00 342 2,887 +48
May13 120629 852.00 865.50 852.00 865.50 +11.25 125 521 +34
Total Volume and Open Interest 7,505 31,333 -287
Oats(CBOT)
Jul12 120629 321.00 348.00 321.00 336.00 +2.00 234 107 -231
Sep12 120629 335.75 344.50 333.00 338.00 +2.00 445 2,491 -66
Dec12 120629 338.00 351.00 338.00 344.00 +0.25 1,621 6,149 -329
Mar13 120629 350.00 353.00 349.25 349.25 unch 7 90 +1
Total Volume and Open Interest 2,307 8,837 -625
Rough Rice(CBOT)
Jul12 120629 14.48 14.65 14.02 14.19 -0.38 1,485 2,827 -871
Sep12 120629 14.90 15.10 14.40 14.49 -0.41 1,787 9,356 +476
Nov12 120629 15.32 15.32 14.66 14.76 -0.40 81 2,126 +31
Jan13 120629 14.95 15.50 14.93 15.02 -0.41 8 112 +0
Total Volume and Open Interest 3,368 14,544 -364
Live Cattle(CME)
Jun12 120629 116.100 119.200 116.100 116.550 +0.050 1,344 2,001 -747
Aug12 120629 119.430 120.635 119.080 120.450 +1.120 26,420 136,581 +439
Oct12 120629 123.300 124.500 123.000 124.400 +1.100 10,728 80,357 +586
Dec12 120629 126.350 127.635 126.150 127.400 +0.950 7,080 59,494 +972
Feb13 120629 128.435 129.785 128.250 129.450 +0.800 5,120 25,367 +592
Apr13 120629 130.000 132.000 129.700 131.900 +1.770 1,063 9,756 +58
Total Volume and Open Interest 52,024 317,278 +1,989
Feeder Cattle(CME)
Aug12 120629 150.550 151.600 149.575 151.450 +1.000 7,603 18,189 -20
Sep12 120629 153.250 154.400 152.535 154.400 +1.020 2,717 5,936 -438
Oct12 120629 155.000 156.250 154.250 156.235 +1.185 2,196 5,308 +269
Nov12 120629 155.950 157.285 155.250 157.050 +0.920 1,398 3,253 -242
Jan13 120629 156.250 157.825 155.600 157.750 +1.100 326 2,410 +42
Mar13 120629 157.325 158.535 156.800 158.350 +1.050 87 462 -4
Apr13 120629 158.130 159.000 158.130 158.900 +1.000 13 63 +3
Total Volume and Open Interest 14,350 35,656 -384
Lean Hogs(CME)
Jul12 120629 96.600 96.950 95.885 96.635 -0.095 11,315 27,702 -2,021
Aug12 120629 93.730 95.000 93.250 94.785 +0.885 27,308 73,985 -3,895
Oct12 120629 81.600 82.980 81.400 82.950 +0.970 11,785 51,794 +659
Dec12 120629 78.635 80.300 78.635 80.300 +1.400 5,886 48,265 -780
Feb13 120629 81.250 82.800 81.180 82.700 +1.270 2,614 20,720 -11
Apr13 120629 83.850 85.050 83.500 84.885 +0.835 1,927 13,087 +411
May13 120629 88.250 89.400 87.750 89.400 +1.450 18 632 +6
Jun13 120629 89.900 91.000 89.600 91.000 +1.000 419 8,049 +174
Total Volume and Open Interest 61,461 246,953 -5,379
Class III Milk(CME)
Jun12 120628 15.64 15.64 15.63 15.63 -0.01 31 4,459 -21
Jul12 120629 17.00 17.00 16.82 16.87 -0.07 145 4,062 -12
Aug12 120629 17.57 17.63 17.28 17.62 +0.09 348 4,606 +176
Sep12 120629 17.73 17.75 17.49 17.73 +0.03 116 3,231 -10
Oct12 120629 17.65 17.65 17.48 17.62 -0.01 51 2,968 +15
Total Volume and Open Interest 818 26,089 +217
Cocoa(ICE)
Jul12 120629 2274 2291 2274 2289 +63 5 56 -1
Sep12 120629 2250 2307 2229 2291 +61 16,355 73,026 -1,444
Dec12 120629 2252 2321 2242 2304 +61 2,384 36,133 +119
Mar13 120629 2277 2319 2251 2306 +53 1,703 28,320 +96
May13 120629 2290 2320 2264 2308 +42 772 12,811 +252
Jul13 120629 2277 2322 2277 2316 +37 318 6,058 -38
Sep13 120629 2309 2330 2308 2324 +35 141 3,979 -15
Total Volume and Open Interest 21,970 170,990 -783
Coffee "C"(ICE)
Jul12 120629 164.00 170.10 164.00 170.10 +7.10 129 324 -107
Sep12 120629 163.75 171.75 163.75 170.70 +7.65 12,513 77,324 -1,188
Dec12 120629 166.80 174.60 166.80 173.75 +7.55 2,983 34,117 -113
Mar13 120629 170.00 178.00 170.00 177.20 +7.50 1,447 16,809 +18
May13 120629 174.35 180.10 174.35 179.50 +7.50 261 4,469 +8
Jul13 120629 178.05 182.40 176.90 181.85 +7.35 132 3,538 -9
Total Volume and Open Interest 17,538 138,083 -1,363
Orange Juice(ICE)
Jul12 120629 119.95 125.90 116.45 122.65 +4.15 1,186 2,043 -1,294
Sep12 120629 114.80 124.25 112.55 121.75 +7.50 1,652 12,853 +997
Nov12 120629 113.65 123.95 113.65 121.20 +7.25 188 4,599 +27
Jan13 120629 114.50 121.00 114.50 121.00 +7.15 32 1,454 -7
Mar13 120629 113.65 121.75 113.65 121.75 +7.25 0 1,165 +0
May13 120629 121.85 121.85 121.85 121.85 +7.25 0 176 +0
Total Volume and Open Interest 3,058 22,302 -277
Sugar #11(ICE)
Jul12 120629 21.15 21.86 21.15 21.81 +0.60 21,840 34,121 -12,199
Oct12 120629 20.56 21.12 20.56 21.01 +0.48 75,378 326,297 +11,427
Mar13 120629 21.20 21.60 21.12 21.50 +0.38 30,911 155,857 +6,441
May13 120629 21.00 21.40 20.96 21.33 +0.33 11,677 47,422 -374
Jul13 120629 20.87 21.29 20.87 21.21 +0.31 7,327 71,784 +1,710
Oct13 120629 20.99 21.35 20.94 21.28 +0.30 3,402 29,124 +587
Mar14 120629 21.28 21.45 21.05 21.39 +0.23 922 25,739 -123
May14 120629 21.15 21.25 20.93 21.25 +0.24 120 5,497 +54
Total Volume and Open Interest 151,822 707,837 +7,651
London Cocoa(LCE)
Jul12 120629 1590 1616 1578 1614 +27 2,852 38,363 -559
Sep12 120629 1555 1575 1543 1574 +23 5,853 42,285 -255
Dec12 120629 1529 1555 1516 1553 +25 2,326 39,977 +405
Mar13 120629 1510 1526 1491 1526 +19 3,362 43,066 +475
May13 120629 1512 1525 1491 1525 +17 921 15,403 +99
Jul13 120629 1516 1529 1496 1529 +16 302 6,670 +57
Sep13 120629 1517 1532 1512 1532 +14 58 3,835 -13
Total Volume and Open Interest 15,924 195,542 +389
London Sugar(LCE)
Aug12 120629 604.60 611.30 601.10 611.30 +12.10 2,301 19,649 -627
Oct12 120629 566.80 571.80 564.10 571.30 +9.30 1,907 16,366 -36
Dec12 120629 553.00 558.30 552.00 557.40 +8.60 483 8,704 +4
Mar13 120629 563.00 567.10 560.50 566.20 +7.30 627 8,827 +96
May13 120629 562.50 568.00 562.50 567.60 +7.70 136 2,430 +31
Total Volume and Open Interest 5,506 59,081 -476
Cotton(ICE)
Jul12 120629 70.98 72.16 70.98 72.16 +1.86 33 1,059 -82
Oct12 120629 69.73 72.25 69.73 71.57 +2.06 106 455 +22
Dec12 120629 69.53 71.65 69.14 71.33 +1.82 10,883 132,011 -1,809
Mar13 120629 70.70 72.77 70.54 72.51 +1.81 1,326 20,268 +635
May13 120629 71.57 73.89 71.56 73.55 +1.86 360 4,801 -166
Jul13 120629 73.27 74.50 73.27 74.27 +1.68 61 5,486 +10
Total Volume and Open Interest 12,799 165,403 -1,368
Lumber(CME)
Jul12 120629 274.9 276.7 269.3 273.4 -1.5 205 1,367 -55
Sep12 120629 267.7 272.9 266.8 271.6 +2.1 296 4,593 +7
Nov12 120629 258.0 261.9 258.0 260.4 +2.7 90 983 +2
Jan13 120629 268.4 269.9 267.4 269.4 +1.9 8 216 -1
Total Volume and Open Interest 601 7,269 -48
Crude Oil(NYM)
Aug12 120629 78.46 85.34 78.28 84.96 +7.27 253,006 287,622 -7,730
Sep12 120629 78.91 85.74 78.69 85.37 +7.27 53,659 141,035 +1,859
Oct12 120629 79.23 86.10 79.23 85.76 +7.23 27,480 78,775 -1,474
Nov12 120629 79.81 86.52 79.75 86.21 +7.20 21,618 71,826 -653
Dec12 120629 80.27 86.99 80.16 86.67 +7.20 40,225 171,984 +171
Jan13 120629 80.68 87.37 80.68 87.13 +7.20 8,213 59,051 +64
Feb13 120629 82.49 87.81 81.97 87.56 +7.19 5,492 26,791 +74
Mar13 120629 81.83 88.28 81.83 87.95 +7.17 6,129 35,082 +1,013
Apr13 120629 85.09 88.23 85.09 88.23 +7.13 2,512 17,752 +135
May13 120629 83.27 88.45 83.14 88.45 +7.06 1,926 16,650 -209
Jun13 120629 83.12 88.98 83.12 88.63 +7.00 14,900 77,818 +3,415
Jul13 120629 85.35 88.71 85.29 88.71 +6.91 910 26,303 -359
Aug13 120629 88.20 88.69 88.20 88.69 +6.82 568 14,061 +43
Sep13 120629 88.15 88.63 88.15 88.63 +6.72 920 20,911 -7
Oct13 120629 88.57 88.57 88.57 88.57 +6.63 493 12,155 +6
Nov13 120629 88.50 88.50 88.50 88.50 +6.53 819 18,138 -122
Total Volume and Open Interest 468,779 1,431,614 -548
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 120629 78.425 85.325 78.250 84.950 +7.250 7,302 2,520 -189
Sep12 120629 78.625 85.650 78.625 85.375 +7.275 202 456 -3
Oct12 120629 79.250 85.750 79.250 85.750 +7.225 20 49 +3
Nov12 120629 82.150 86.200 82.150 86.200 +7.200 1 11 -1
Dec12 120629 81.325 86.675 81.325 86.675 +7.200 17 298 +6
Jan13 120629 84.325 87.125 84.275 87.125 +7.200 3 16 +1
Feb13 120629 87.550 87.550 87.550 87.550 +7.175 3 75 +1
Mar13 120629 87.950 87.950 87.950 87.950 +7.175      
Total Volume and Open Interest 7,548 3,629 -182
Heating Oil(NYM)
Jul12 120629 256.95 271.81 256.85 269.60 +14.41 26,579 11,697 -4,670
Aug12 120629 256.30 271.72 256.01 270.99 +16.27 62,934 98,338 -2,608
Sep12 120629 256.28 271.89 256.28 271.16 +16.16 22,312 48,018 -2,409
Oct12 120629 256.76 272.24 256.76 271.57 +16.09 11,257 26,757 -610
Nov12 120629 258.22 272.71 258.22 272.10 +16.01 6,570 17,708 +147
Dec12 120629 258.78 273.35 258.05 272.62 +15.96 18,121 48,549 +172
Jan13 120629 260.87 273.88 260.83 273.20 +15.92 8,248 18,745 +1,232
Feb13 120629 264.33 273.78 264.25 273.12 +15.85 3,145 8,087 +1,249
Mar13 120629 265.35 272.93 265.35 272.26 +15.71 1,591 14,807 +498
Apr13 120629 265.71 271.79 263.98 270.95 +15.60 772 16,358 -4
May13 120629 268.59 274.65 268.59 274.65 +15.43 211 8,500 -22
Jun13 120629 268.56 274.42 268.45 274.42 +15.29 137 5,171 -3
Jul13 120629 272.00 274.79 272.00 274.79 +15.18 30 1,916 +7
Aug13 120629 273.00 275.25 273.00 275.25 +15.07 16 589 +0
Total Volume and Open Interest 162,020 329,778 -6,967
Gasoline(NYMEX)
Jul12 120629 261.92 274.25 261.82 272.72 +11.30 29,499 12,734 -6,019
Aug12 120629 248.73 264.20 247.85 263.18 +15.45 66,479 95,896 -254
Sep12 120629 241.40 256.75 240.94 255.75 +15.44 40,420 56,934 -980
Oct12 120629 225.27 240.40 225.27 239.37 +15.36 17,209 27,450 -2,050
Nov12 120629 225.26 237.29 225.26 236.47 +15.36 7,752 15,144 +293
Dec12 120629 220.61 236.49 220.20 235.42 +15.37 7,965 30,489 +218
Jan13 120629 227.54 236.01 227.54 235.70 +15.35 1,645 11,072 -58
Feb13 120629 230.36 236.95 230.30 236.95 +15.30 556 3,884 -365
Mar13 120629 230.60 238.92 230.49 238.92 +15.27 622 3,473 +3
Apr13 120629 247.75 253.90 247.20 253.90 +15.20 195 6,038 -47
Total Volume and Open Interest 173,483 272,724 -9,005
e-miNY RBOB Gasoline(NYM)
Aug12 120629 254.90 263.20 254.90 263.20 +15.50 0 3 +0
Sep12 120629 255.80 255.80 255.75 255.80 +15.50      
Oct12 120629 239.40 239.40 239.37 239.40 +15.40      
Nov12 120629 236.50 236.50 236.47 236.50 +15.40      
Total Volume and Open Interest 0 5 +0
Natural Gas(NYM)
Aug12 120629 2.761 2.832 2.716 2.824 +0.102 244,868 167,055 +1,497
Sep12 120629 2.773 2.845 2.728 2.833 +0.099 83,646 239,551 +3,298
Oct12 120629 2.811 2.888 2.778 2.877 +0.085 76,313 150,805 -1,153
Nov12 120629 3.042 3.102 3.008 3.091 +0.068 32,988 102,919 -1,223
Dec12 120629 3.298 3.369 3.275 3.355 +0.067 23,469 54,245 -623
Jan13 120629 3.442 3.511 3.424 3.499 +0.069 35,110 98,905 +1,400
Feb13 120629 3.511 3.521 3.431 3.509 +0.067 5,955 25,302 +135
Mar13 120629 3.484 3.494 3.411 3.484 +0.065 9,072 46,420 +1,059
Apr13 120629 3.400 3.465 3.384 3.449 +0.056 13,636 61,053 +347
May13 120629 3.486 3.494 3.424 3.478 +0.053 2,041 15,621 +19
Jun13 120629 3.501 3.528 3.459 3.513 +0.052 1,332 7,024 +120
Jul13 120629 3.566 3.576 3.497 3.559 +0.052 3,349 11,638 -597
Aug13 120629 3.578 3.592 3.516 3.576 +0.051 687 8,483 +68
Sep13 120629 3.586 3.591 3.517 3.579 +0.051 924 8,092 +122
Oct13 120629 3.629 3.636 3.556 3.619 +0.052 3,528 33,892 +350
Nov13 120629 3.701 3.742 3.693 3.742 +0.048 472 17,855 +0
Total Volume and Open Interest 543,326 1,144,537 -480
Brent Crude Oil(ICE)
Aug12 120629 92.06 98.29 91.73 97.80 +6.44 231,799 216,140 -16,212
Sep12 120629 92.14 98.35 91.90 97.88 +6.43 156,660 207,189 -8,067
Oct12 120629 91.86 98.24 91.75 97.75 +6.45 86,150 112,856 -919
Nov12 120629 91.92 98.25 91.81 97.79 +6.44 58,019 65,152 +3,063
Dec12 120629 91.85 98.28 91.85 97.79 +6.40 108,952 135,871 +2,165
Jan13 120629 92.02 98.24 91.95 97.77 +6.35 27,898 34,159 -157
Feb13 120629 92.75 97.85 92.59 97.75 +6.29 21,859 20,498 -341
Mar13 120629 93.27 97.89 92.64 97.74 +6.24 18,807 32,620 +3,657
Apr13 120629 93.10 97.89 92.66 97.74 +6.20 12,176 12,974 -137
May13 120629 97.73 97.73 97.73 97.73 +6.15 7,811 12,754 +709
Jun13 120629 93.37 98.19 92.62 97.71 +6.13 17,947 52,307 +947
Jul13 120629 97.68 97.68 97.68 97.68 +6.10 2,563 10,175 +244
Aug13 120629 97.59 97.59 97.59 97.59 +6.06 939 11,283 +2
Sep13 120629 97.47 97.47 97.47 97.47 +6.03 649 11,027 +90
Total Volume and Open Interest 792,255 1,186,018 -11,199
Gas Oil(ICE)
Jul12 120629 821.50 869.50 821.25 848.50 +26.75 40,099 98,229 -5,582
Aug12 120629 817.50 864.00 815.00 843.25 +26.75 70,163 100,115 +353
Sep12 120629 813.25 861.00 812.50 839.75 +26.50 34,133 74,866 -3,145
Oct12 120629 821.25 858.75 817.25 838.00 +25.75 15,888 40,585 +447
Nov12 120629 816.50 855.00 815.00 836.25 +25.00 8,290 28,201 +134
Dec12 120629 817.00 856.00 813.50 834.75 +24.75 26,144 70,847 -66
Jan13 120629 816.00 852.25 816.00 834.75 +24.00 3,777 22,914 +115
Feb13 120629 817.75 853.50 815.00 834.50 +23.75 1,878 15,968 +217
Mar13 120629 817.00 852.75 815.00 833.75 +23.75 3,620 16,813 +1,067
Apr13 120629 813.75 851.75 813.75 832.75 +23.50 1,857 11,490 -173
Total Volume and Open Interest 216,209 582,874 -5,615
Ethanol(CBOT)
Jun12 120605 2.004 2.004 2.003 2.003 -0.007 73 55 -84
Jul12 120629 2.230 2.245 2.225 2.233 +0.024 200 279 -58
Aug12 120629 2.229 2.270 2.223 2.241 +0.019 559 1,594 -42
Sep12 120629 2.210 2.255 2.208 2.219 +0.015 266 1,430 +44
Oct12 120629 2.216 2.222 2.175 2.179 +0.007 101 1,506 +27
Nov12 120629 2.217 2.217 2.157 2.164 +0.004 204 1,440 +27
Dec12 120629 2.201 2.201 2.148 2.155 -0.003 72 1,298 -5
Jan13 120629 2.205 2.205 2.156 2.161 -0.007 346 1,153 +64
Total Volume and Open Interest 2,074 10,764 +206
WTI Crude Oil(ICE)
Aug12 120629 78.34 85.34 78.33 84.96 +7.27 44,176 68,676 +1,176
Sep12 120629 78.89 85.72 78.83 85.37 +7.27 14,797 36,659 +338
Oct12 120629 79.26 85.94 79.26 85.76 +7.23 11,392 17,934 -408
Nov12 120629 80.91 86.36 80.91 86.21 +7.20 8,624 20,390 -912
Dec12 120629 80.22 86.85 80.22 86.67 +7.20 16,705 83,934 -1,911
Jan13 120629 82.55 87.13 82.55 87.13 +7.20 4,543 14,675 -1,999
Feb13 120629 82.84 87.56 82.84 87.56 +7.19 1,832 9,161 +587
Mar13 120629 85.10 87.95 85.05 87.95 +7.17 1,031 8,334 -11
Apr13 120629 86.82 88.23 86.82 88.23 +7.13 603 2,848 -8
May13 120629 86.80 88.45 86.80 88.45 +7.06 437 2,357 +17
Jun13 120629 83.54 88.63 83.54 88.63 +7.00 1,528 23,132 +25
Jul13 120629 88.71 88.71 88.71 88.71 +6.91 135 1,864 -24
Aug13 120629 88.69 88.69 88.69 88.69 +6.82 85 2,535 +5
Sep13 120629 88.63 88.63 88.63 88.63 +6.72 37 5,919 +11
Oct13 120629 88.57 88.57 88.57 88.57 +6.63 17 1,142 +16
Nov13 120629 88.50 88.50 88.50 88.50 +6.53 17 3,150 +7
Total Volume and Open Interest 109,566 422,060 -2,439
US Dollar Index(ICE)
Sep12 120629 82.885 82.905 81.560 81.753 -1.255 19,498 66,226 +9
Dec12 120629 82.515 82.730 81.955 82.132 -1.215 0 525 +0
Mar13 120629 82.452 82.452 82.452 82.452 -1.215      
Total Volume and Open Interest 19,498 66,751 +9
Australian Dollar(CME)
Sep12 120629 99.72 101.85 99.48 101.69 +2.31 101,540 122,913 +1,118
Dec12 120629 99.50 101.00 98.67 100.92 +2.25 30 596 +13
Mar13 120629 100.24 100.24 98.02 100.24 +2.22 0 4 +0
Total Volume and Open Interest 101,570 123,515 +1,131
British Pound(CME)
Sep12 120629 155.17 157.13 154.93 156.77 +1.84 84,598 113,664 -311
Dec12 120629 155.65 157.01 154.89 156.73 +1.84 29 560 -13
Mar13 120629 155.80 156.86 154.87 156.67 +1.80 0 12 +0
Total Volume and Open Interest 84,627 114,237 -324
Canadian Dollar(CME)
Sep12 120629 96.60 98.21 96.41 98.16 +1.75 74,853 86,474 -859
Dec12 120629 96.71 98.04 96.25 97.97 +1.72 322 6,814 +138
Mar13 120629 96.30 97.82 96.10 97.82 +1.72 53 1,472 +23
Jun13 120629 97.57 97.64 95.97 97.64 +1.67 4 316 +1
Total Volume and Open Interest 75,232 95,124 -697
Japanese Yen(CME)
Sep12 120629 126.03 126.53 125.14 125.35 -0.71 56,694 121,958 -899
Dec12 120629 126.63 126.63 125.39 125.52 -0.72 23 360 +5
Mar13 120629 126.70 126.70 125.73 125.73 -0.72 4 32 +1
Total Volume and Open Interest 56,721 122,354 -893
Swiss Franc(CME)
Sep12 120629 103.81 105.88 103.68 105.61 +1.93 30,983 52,301 +30
Dec12 120629 105.40 106.06 103.98 105.89 +1.91 0 173 +0
Mar13 120629 105.54 106.19 104.32 106.19 +1.87 0 3 +0
Total Volume and Open Interest 30,983 52,477 +30
EuroFX(CME)
Sep12 120629 124.51 127.03 124.36 126.68 +2.32 197,694 311,271 -2,744
Dec12 120629 124.65 127.10 124.50 126.82 +2.32 236 1,217 +111
Mar13 120629 125.62 127.20 124.67 126.99 +2.32 10 53 +0
Total Volume and Open Interest 197,940 313,152 -2,633
Mexican Peso(CME)
Jul12 120629 747.5 747.5 730.0 747.5 +17.5      
Aug12 120629 745.8 745.8 728.0 745.8 +17.8      
Total Volume and Open Interest 54,764 126,943 +5,419
Brazilian Real(CME)
Jul12 120629 490.50 494.65 490.50 494.65 +14.95 623 1,081 +104
Aug12 120629 487.70 495.45 487.70 494.00 +16.80 451 1,769 +437
Sep12 120629 474.65 492.90 474.65 492.05 +17.40 703 3,160 -93
Oct12 120629 490.10 490.10 472.70 490.10 +17.40      
Total Volume and Open Interest 1,777 19,573 +448
30-Year T-Bonds(CBOT)
Sep12 120629 149~220 149~300 147~230 147~310 -1~280 276,023 631,951 +5,786
Dec12 120629 150~010 150~240 148~210 148~270 -1~290 561 3,010 +331
Mar13 120629 148~270 150~240 148~270 148~270 -1~290 0 1 +0
Total Volume and Open Interest 276,584 634,962 +6,117
10-Year T-Notes(CBOT)
Sep12 120629 133~280 134~010 133~040 133~120 -0~175 714,579 1,762,395 +31,777
Dec12 120629 132~275 132~275 132~140 132~140 -0~135 0 25 +0
Mar13 120629 131~190 132~005 131~190 131~190 -0~135      
Total Volume and Open Interest 714,579 1,762,420 +31,777
5-Year T-Notes(CBOT)
Jun12 120629 124~013 124~044 124~001 124~014 -0~030 1,359 24,805 -995
Sep12 120629 124~024 124~030 123~105 123~124 -0~027 408,031 1,137,415 +23,691
Dec12 120629 123~044 123~071 123~044 123~044 -0~027 0 8 +0
Total Volume and Open Interest 409,390 1,162,228 +22,696
2 Year T-Notes(CBOT)
Jun12 120629 110~018 110~020 110~017 110~018 -0~002 4,095 66,298 +905
Sep12 120629 110~015 110~016 110~009 110~012 -0~002 114,590 833,005 +14,258
Dec12 120629 110~007 110~008 110~007 110~007 -0~001 0 2 +0
Total Volume and Open Interest 118,685 899,305 +15,163
Eurodollars(CME)
Sep12 120629 99.520 99.540 99.515 99.520 unch 155,375 939,302 -21,762
Dec12 120629 99.485 99.510 99.480 99.495 +0.010 116,116 992,728 -379
Mar13 120629 99.470 99.490 99.460 99.475 +0.015 64,472 708,496 -1,892
Jun13 120629 99.445 99.465 99.435 99.450 +0.015 56,081 647,104 -163
Sep13 120629 99.425 99.445 99.415 99.430 +0.010 55,570 632,151 -823
Dec13 120629 99.400 99.410 99.380 99.400 +0.005 50,186 655,914 +30
Mar14 120629 99.370 99.380 99.350 99.370 unch 41,342 597,192 +2,557
Jun14 120629 99.330 99.335 99.300 99.325 -0.005 42,023 466,741 +976
Sep14 120629 99.285 99.285 99.245 99.270 -0.010 38,257 342,630 +4,898
Dec14 120629 99.200 99.205 99.155 99.185 -0.015 32,891 328,312 +1,634
Mar15 120629 99.130 99.135 99.075 99.105 -0.020 28,814 305,517 -11
Jun15 120629 0.721 0.726 0.661 0.691 -0.025 32,554 267,257 +221
Sep15 120629 0.601 0.606 0.531 0.566 -0.030 23,215 206,536 +3,044
Dec15 120629 0.466 0.471 0.391 0.421 -0.040 18,137 143,526 -252
Mar16 120629 0.346 0.351 0.261 0.291 -0.050 13,721 81,968 -1,442
Jun16 120629 0.201 0.221 0.126 0.151 -0.055 10,955 98,883 -22
Sep16 120629 0.061 0.061 6.535 0.011 -0.060 8,040 73,309 -607
Dec16 120629 6.490 6.490 6.385 6.415 -0.065 8,417 67,484 -389
Total Volume and Open Interest 825,964 7,786,703 -13,224
30 Day Federal Funds(CBOT)
Jun12 120629 99.835 99.838 99.835 99.835 unch 352 44,169 -2
Jul12 120629 99.825 99.830 99.825 99.825 unch 4,280 60,756 -1,050
Aug12 120629 99.820 99.830 99.820 99.825 unch 963 54,769 +246
Sep12 120629 99.815 99.825 99.815 99.820 unch 839 48,992 +637
Oct12 120629 99.815 99.820 99.815 99.820 unch 1,661 52,257 +399
Nov12 120629 99.815 99.820 99.815 99.820 unch 723 33,607 +148
Total Volume and Open Interest 18,465 525,987 -603
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Sep12 120629 99.675 99.675 99.675 99.675 unch      
Dec12 120629 99.673 99.673 99.673 99.673 unch      
Mar13 120629 99.673 99.673 99.673 99.673 unch      
Jun13 120629 99.675 99.675 99.675 99.675 unch      
Sep13 120629 99.675 99.675 99.675 99.675 unch      
Dec13 120629 99.680 99.680 99.680 99.680 unch      
Mar14 120629 99.680 99.680 99.680 99.680 unch      
Jun14 120629 99.540 99.540 99.540 99.540 unch      
Sep14 120629 99.400 99.400 99.400 99.400 unch      
Dec14 120629 99.500 99.500 99.500 99.500 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Sep12 120629 99.68 99.68 99.68 99.68 unch 0 1,785 +0
Dec12 120629 99.67 99.67 99.67 99.67 unch 0 519 +0
Mar13 120629 99.67 99.67 99.67 99.67 unch 0 181 +0
Jun13 120629 99.68 99.68 99.68 99.68 unch 0 202 +0
Sep13 120629 99.68 99.68 99.68 99.68 unch 0 305 +0
Dec13 120629 99.68 99.68 99.68 99.68 unch 0 384 +0
Mar14 120629 99.68 99.68 99.68 99.68 unch 0 344 +0
Jun14 120629 99.54 99.54 99.54 99.54 unch      
Total Volume and Open Interest 0 3,720 +0
Japanese Gov't Bonds(SGX)
Sep12 120629 143.90 143.94 143.65 143.70 -0.20 1,761 19,156 +551
Dec12 120629 142.85 142.85 142.85 142.85 -0.20 0 6 +0
Mar13 120629 140.76 140.76 140.76 140.76 -0.20      
Total Volume and Open Interest 1,761 19,162 +551
Euro-Bund(EUREX)
Sep12 120629 140.65 141.03 139.72 140.90 -0.81 550,599 818,813 +1,421
Dec12 120629 138.63 139.25 138.26 139.24 -0.81 101 84 +1
Mar13 120629 139.24 139.24 139.24 139.24 -0.81      
Total Volume and Open Interest 550,700 818,897 +1,422
Euro-Bobl(EUREX)
Sep12 120629 125.72 126.01 125.37 125.89 -0.30 328,135 576,496 +5,481
Dec12 120629 124.01 124.29 124.01 124.29 -0.30 2 14 +0
Mar13 120629 124.29 124.29 124.29 124.29 -0.30      
Total Volume and Open Interest 328,137 576,510 +5,481
3-Mth Euribor(EUREX)
Jun12 120618 99.340 99.340 99.340 99.340 unch 1 1,525 +0
Sep12 120629 99.495 99.495 99.495 99.495 +0.005 650 2,771 +250
Dec12 120629 99.510 99.510 99.510 99.510 +0.005 0 1,310 +0
Total Volume and Open Interest 650 6,542 +250
Long Gilt(LIFFE)
Sep12 120629 119~05 119~14 118~08 119~04 -0~30 123,440 318,311 +4,772
Dec12 120629 118~04 118~04 118~04 118~04 -0~31      
Total Volume and Open Interest 123,440 318,311 +1,311
3-Mth Short Sterling(LIFFE)
Sep12 120629 99.22 99.24 99.21 99.22 unch 47,881 378,102 +4,767
Dec12 120629 99.26 99.28 99.25 99.26 -0.01 40,062 320,290 +2,957
Mar13 120629 99.29 99.31 99.28 99.29 -0.01 35,535 298,448 +6,757
Jun13 120629 99.29 99.31 99.28 99.30 -0.01 31,286 292,855 -777
Sep13 120629 99.28 99.30 99.26 99.29 -0.01 38,115 339,065 +1,283
Dec13 120629 99.25 99.30 99.22 99.25 -0.02 37,736 221,101 +1,895
Total Volume and Open Interest 310,376 2,498,225 +20,200
3-Mth Euribor(LIFFE)
Sep12 120629 99.485 99.500 99.475 99.495 +0.005 171,931 553,392 -11,874
Dec12 120629 99.505 99.515 99.480 99.510 +0.005 91,717 510,597 +3,514
Mar13 120629 99.500 99.505 99.465 99.505 +0.005 60,177 424,067 +1,919
Total Volume and Open Interest 696,139 3,228,053 -10,733
3-Mth Aus T-Bills(SFE)
Sep12 120629 96.81 96.84 96.58 96.72 -0.08 13,930 194,889 -2,643
Dec12 120629 97.06 97.11 96.82 96.96 -0.09 13,958 187,147 +1,687
Mar13 120629 97.09 97.14 96.88 97.01 -0.07 6,434 114,696 +1,718
Jun13 120629 97.04 97.09 96.85 96.98 -0.05 3,832 81,921 +709
Sep13 120629 96.97 97.03 96.86 96.91 -0.05 3,328 55,888 +662
Dec13 120629 96.90 96.95 96.79 96.84 -0.05 1,774 37,221 +432
Mar14 120629 96.88 96.88 96.71 96.77 -0.05 1,097 26,983 +472
Jun14 120629 96.78 96.79 96.63 96.69 -0.05 571 10,869 +306
Sep14 120629 96.63 96.63 96.63 96.63 -0.05 4 1,385 +3
Dec14 120629 96.55 96.55 96.55 96.55 -0.06 3 416 +2
Total Volume and Open Interest 44,931 711,454 +3,348
10-Year Aus T-Bonds(SFE)
Sep12 120629 97.05 97.09 96.90 96.97 -0.07 27,847 373,993 +1,419
Dec12 120629 96.97 96.97 96.97 96.97 -0.07      
Total Volume and Open Interest 27,847 373,993 +1,419
3-Year Aus T-Bonds(SFE)
Sep12 120629 97.69 97.75 97.54 97.61 -0.07 87,919 446,238 +16,402
Dec12 120629 97.61 97.61 97.61 97.61 -0.07      
Total Volume and Open Interest 87,919 446,238 +16,402
Gold(CMX)
Aug12 120629 1551.8 1607.8 1551.3 1604.2 +53.8 115,527 213,329 -415
Oct12 120629 1557.2 1609.7 1556.7 1606.4 +53.9 630 20,198 +50
Dec12 120629 1557.3 1611.4 1557.3 1608.7 +54.0 3,423 77,946 +1,035
Feb13 120629 1558.7 1610.8 1558.7 1610.8 +54.1 1,068 20,437 +39
Apr13 120629 1576.0 1612.8 1570.0 1612.8 +54.2 548 13,486 +453
Jun13 120629 1600.8 1614.8 1600.8 1614.8 +54.2 571 18,137 +212
Aug13 120629 1593.0 1616.8 1593.0 1616.8 +54.2 9 1,485 +6
Oct13 120629 1593.0 1619.1 1593.0 1619.1 +54.2 6 477 +1
Dec13 120629 1580.5 1621.8 1580.5 1621.8 +54.4 513 9,225 +147
Feb14 120629 1624.5 1624.5 1624.5 1624.5 +54.5 0 6 +0
Apr14 120629 1627.2 1627.2 1627.2 1627.2 +54.6 0 1 +0
Jun14 120629 1629.9 1629.9 1629.9 1629.9 +54.7 200 8,769 +100
Total Volume and Open Interest 125,155 415,562 +1,944
Silver(CMX)
Jul12 120629 2626.0 2784.0 2623.5 2758.0 +133.3 52,011 10,220 -5,495
Sep12 120629 2632.5 2791.5 2626.5 2761.2 +132.1 46,378 58,999 +3,131
Dec12 120629 2639.0 2798.5 2635.5 2769.0 +132.3 3,403 23,243 +220
Mar13 120629 2656.5 2780.0 2656.5 2773.4 +132.6 359 4,202 -108
May13 120629 2777.5 2778.0 2774.9 2774.9 +133.0 111 2,275 +5
Jul13 120629 2783.0 2783.0 2755.5 2776.5 +132.9 282 3,776 +43
Sep13 120629 2765.0 2776.9 2765.0 2776.9 +133.3 0 1,884 +0
Total Volume and Open Interest 102,857 123,988 -2,176
Platinum(NYMEX)
Jul12 120629 1388.2 1449.5 1382.8 1449.1 +62.7 13,129 3,812 -5,754
Oct12 120629 1391.0 1453.4 1385.4 1452.4 +63.1 13,406 44,922 +5,319
Jan13 120629 1414.6 1456.2 1414.6 1456.2 +63.4 255 1,333 +178
Apr13 120629 1459.7 1459.7 1459.7 1459.7 +63.4 10 17 -6
Total Volume and Open Interest 26,800 50,086 -263
Palladium(NYMEX)
Sep12 120629 565.00 585.95 564.45 584.55 +20.65 5,727 21,784 +717
Dec12 120629 575.55 586.75 572.75 585.80 +20.65 39 602 +34
Mar13 120629 585.85 585.85 585.85 585.85 +20.65      
Total Volume and Open Interest 5,786 22,389 +743
Copper(CMX)
Jul12 120629 333.70 350.65 332.80 349.00 +16.40 45,225 13,835 -7,737
Sep12 120629 334.30 351.50 333.00 349.65 +16.50 32,430 83,858 +4,425
Dec12 120629 335.05 352.25 334.40 350.65 +16.50 1,639 28,376 +186
Mar13 120629 336.15 351.65 336.15 351.40 +16.40 100 5,834 +1
May13 120629 339.50 351.75 339.50 351.75 +16.35 18 1,422 -1
Total Volume and Open Interest 80,122 143,470 -2,972
DJIA Index(CBOT)
Sep12 120629 12528 12830 12490 12808 +282 567 12,646 +477
Dec12 120629 12580 12739 12457 12739 +282 0 1 +0
Mar13 120629 12672 12672 12390 12672 +282      
Jun13 120629 12596 12596 12314 12596 +282      
Total Volume and Open Interest 567 12,647 +477
E-mini DJIA Index(CBOT)
Jun12 120615 12674 12733 12661 12729 +53 26,919 56,527 -6,750
Sep12 120629 12530 12834 12479 12808 +282 103,948 99,314 +8,767
Dec12 120629 12570 12739 12570 12739 +282 3 28 +0
Mar13 120629 12672 12672 12672 12672 +282 0 1 +0
Total Volume and Open Interest 103,951 99,380 +8,767
S & P 500(CME)
Sep12 120629 1321.60 1359.50 1316.30 1356.40 +34.00 10,798 215,637 +2,942
Dec12 120629 1343.30 1352.60 1341.50 1349.60 +34.00 101 12,793 +0
Mar13 120629 1343.00 1346.00 1343.00 1343.00 +34.00 0 174 -2
Jun13 120629 1336.60 1339.60 1336.60 1336.60 +34.00 0 14 +0
Total Volume and Open Interest 10,899 228,618 +2,940
S & P 500 E-Mini(Globex)
Sep12 120629 1322.00 1359.50 1316.00 1356.50 +34.00 1,615,882 2,747,945 +20,294
Dec12 120629 1314.75 1352.50 1309.75 1349.50 +34.00 1,000 14,565 +494
Total Volume and Open Interest 1,616,884 2,762,770 +20,791
NASDAQ 100(CME)
Sep12 120629 2527.80 2618.00 2519.80 2609.80 +82.00 1,477 5,797 +1,243
Dec12 120629 2603.30 2606.00 2603.30 2603.30 +82.50      
Mar13 120629 2597.80 2597.80 2515.30 2597.80 +82.50      
Total Volume and Open Interest 1,477 5,797 +1,243
NASDAQ 100 E-Mini(Globex)
Sep12 120629 2528.30 2616.30 2518.80 2609.80 +82.00 184,611 350,386 +11,135
Dec12 120629 2543.00 2606.50 2543.00 2603.30 +82.50 7 24 +0
Total Volume and Open Interest 184,618 350,418 +11,135
S & P Midcap 400(CME)
Sep12 120629 940.00 940.00 939.00 939.50 +26.80 0 424 +0
Dec12 120629 937.50 937.50 910.70 937.50 +26.80      
Mar13 120629 935.50 935.50 908.70 935.50 +26.80      
Total Volume and Open Interest 0 424 +0
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Sep12 120629 8840 9130 8805 9125 +285 3,841 27,841 +433
Dec12 120629 9085 9085 9085 9085 +285 5 5 +4
Total Volume and Open Interest 3,846 27,846 +437
Nikkei 225(SGX)
Sep12 120629 8855 9070 8775 8975 +110 74,705 171,983 -1,416
Dec12 120629 8750 8995 8750 8915 +110 100 6,561 +0
Mar13 120629 8900 8900 8900 8900 +105 0 48 +0
Total Volume and Open Interest 75,202 193,119 -1,425
CAC 40(EURONEXT)
Jul12 120629 3126.5 3205.0 3109.0 3192.0 +142.0 120,795 301,629 +2,210
Aug12 120629 3130.0 3203.5 3113.5 3192.5 +142.5 100 2,850 +521
Sep12 120629 3130.5 3195.5 3115.5 3186.5 +142.5 151 18,403 -192
Total Volume and Open Interest 121,046 323,001 +2,539
Hang Seng Index(HKFE)
Jun12 120628 19298 19337 19164 19180 +20 111,244 60,677 -26,248
Jul12 120629 19019 19546 18999 19449 +449 58,458 93,673 +25,455
Aug12 120629 18978 19500 18978 19403        
DAX(EUREX)
Jun12 120615 6162.0 6243.5 6152.0 6243.5 +106.5 243,056 106,658 -29,082
Sep12 120629 6290.0 6438.5 6264.0 6411.5 +260.5 116,556 161,128 +242
Dec12 120629 6281.0 6440.0 6281.0 6414.5 +260.5 506 6,374 +224
Total Volume and Open Interest 117,088 167,922 +491
FT-SE 100(EURONEXT)
Sep12 120629 5464.00 5578.50 5458.00 5523.00 +77.50 109,715 607,814 +3,854
Dec12 120629 5530.00 5536.50 5494.50 5494.50 +77.50 16 453 +5
Mar13 120629 5455.50 5455.50 5455.50 5455.50 +78.00 0 89 +14
Total Volume and Open Interest 109,731 608,356 +3,873
SPI 200(SFE)
Jun12 120621 4125.0 4161.0 4124.0 4142.0 +13.0 101,311 114,626 -72,663
Sep12 120629 4014.0 4088.0 3981.0 4057.0 +37.0 25,344 225,829 +4,013
Dec12 120629 3987.0 4063.0 3987.0 4053.0 +37.0 1,022 5,016 +945
Total Volume and Open Interest 26,374 234,014 +4,952
GSCI(CME)
Jul12 120629 586.00 602.50 585.75 602.00 +34.50 188 8,226 -61
Aug12 120629 585.25 601.25 585.00 601.25 +34.75 52 186 +50
Sep12 120629 601.25 601.25 601.25 601.25 +33.75      
Total Volume and Open Interest 240 8,412 -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