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 July 06, 2012
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul12 120706 1625.75 1634.75 1605.00 1619.75 -6.75 4,044 12,906 -2,021
Aug12 120706 1580.00 1583.00 1561.75 1567.25 -15.75 28,555 86,817 -622
Sep12 120706 1547.50 1549.50 1530.50 1532.00 -19.50 7,204 32,945 +457
Nov12 120706 1526.00 1526.00 1504.50 1505.75 -20.75 111,150 377,244 -753
Jan13 120706 1520.00 1523.00 1500.50 1501.50 -21.50 13,637 69,991 +423
Mar13 120706 1469.50 1472.75 1451.00 1452.75 -20.00 15,611 80,323 +1,314
May13 120706 1425.75 1428.25 1404.00 1406.75 -21.50 12,370 56,359 +3,222
Jul13 120706 1419.00 1419.50 1396.75 1399.75 -19.25 6,578 37,014 +66
Aug13 120706 1378.50 1398.75 1378.50 1378.50 -20.25 3 195 +1
Sep13 120706 1343.50 1354.25 1333.50 1333.50 -18.00 6 325 +1
Nov13 120706 1307.75 1315.25 1296.25 1299.75 -15.50 984 20,322 +114
Jan14 120706 1314.25 1322.00 1306.00 1306.00 -16.00 2 188 +0
Mar14 120706 1311.50 1318.00 1304.00 1304.00 -14.00 0 3 +0
May14 120706 1304.00 1318.00 1304.00 1304.00 -14.00 0 1 +0
Total Volume and Open Interest 200,154 775,344 +2,203
Soybean Meal(CBOT)
Jul12 120706 474.10 476.00 470.00 471.60 -2.70 2,234 6,580 -1,028
Aug12 120706 466.60 467.30 460.80 461.50 -4.30 14,746 45,716 -2
Sep12 120706 458.70 459.90 453.90 454.40 -5.40 5,902 30,608 +1,413
Oct12 120706 450.30 450.30 445.40 445.70 -5.20 1,793 19,984 +146
Dec12 120706 446.60 447.40 440.80 441.60 -5.00 28,972 121,877 +604
Jan13 120706 438.10 439.50 433.70 434.10 -5.40 1,230 7,971 +404
Mar13 120706 415.00 415.50 409.00 409.10 -6.40 1,088 10,994 +223
May13 120706 397.00 397.20 387.90 389.20 -8.00 718 7,893 +72
Jul13 120706 392.00 393.50 386.20 386.20 -7.10 1,026 8,312 -86
Aug13 120706 379.10 384.30 378.00 379.20 -5.10 110 392 -54
Total Volume and Open Interest 57,922 266,538 +1,706
Soybean Oil(CBOT)
Jul12 120706 53.92 53.92 53.21 53.27 -0.88 4,955 3,717 -1,225
Aug12 120706 54.33 54.40 53.37 53.44 -0.89 30,929 67,490 -2,190
Sep12 120706 54.50 54.55 53.59 53.64 -0.89 14,098 43,257 +518
Oct12 120706 54.53 54.72 53.75 53.82 -0.90 4,607 17,587 -215
Dec12 120706 55.12 55.19 54.16 54.23 -0.90 36,044 143,867 +225
Jan13 120706 55.29 55.42 54.46 54.51 -0.89 2,965 18,923 +308
Mar13 120706 55.02 55.61 54.73 54.73 -0.88 4,032 18,386 +1,506
May13 120706 55.08 55.54 54.73 54.73 -0.81 2,992 10,704 -129
Jul13 120706 55.21 55.56 54.73 54.73 -0.83 1,037 7,056 +280
Aug13 120706 54.73 55.57 54.73 54.73 -0.84 48 1,068 +12
Total Volume and Open Interest 101,995 338,152 -854
Canola(WCE)
Jul12 120706 662.8 680.6 662.8 678.3 +10.9 666 120 -666
Nov12 120706 616.1 622.3 611.3 618.3 +0.9 2,301 156,259 -503
Jan13 120706 618.5 627.1 614.2 621.8 +0.5 197 25,719 +133
Mar13 120706 617.2 631.1 614.0 624.3 +2.5 286 11,714 -3
May13 120706 613.6 625.3 609.7 619.9 +1.6 303 14,963 +171
Total Volume and Open Interest 3,787 212,828 -852
Corn(CBOT)
Jul12 120706 764.50 766.00 732.00 743.25 -24.75 6,080 15,882 -3,125
Sep12 120706 708.00 708.00 689.25 695.25 -13.50 78,294 365,238 -2,350
Dec12 120706 707.50 707.75 687.75 693.00 -15.50 155,036 443,390 +7,600
Mar13 120706 714.50 714.50 695.50 700.00 -15.75 19,035 88,957 +32
May13 120706 715.00 717.75 698.25 701.25 -16.50 4,449 19,213 +184
Jul13 120706 718.50 718.50 699.75 702.00 -16.50 7,794 49,125 +804
Sep13 120706 650.00 650.00 632.75 636.25 -16.75 998 5,708 +224
Dec13 120706 611.25 613.25 598.75 599.75 -13.50 10,858 43,031 +694
Mar14 120706 612.25 619.75 608.00 608.25 -11.50 68 1,030 +2
May14 120706 613.25 624.50 613.25 613.25 -11.25 4 308 +0
Total Volume and Open Interest 282,853 1,036,637 +4,176
Wheat(CBOT)
Jul12 120706 818.50 818.50 790.25 791.25 -31.25 2,240 2,827 -755
Sep12 120706 835.50 837.00 804.00 806.25 -31.75 52,651 171,831 +1,852
Dec12 120706 845.50 846.00 818.50 821.75 -25.25 36,821 144,814 +2,203
Mar13 120706 847.75 847.75 828.50 832.75 -22.75 9,084 40,648 +1,690
May13 120706 842.00 846.00 827.50 829.25 -23.50 1,541 11,779 -80
Jul13 120706 840.25 840.25 812.00 817.75 -26.50 5,349 34,258 +1,020
Total Volume and Open Interest 109,092 424,038 +6,755
Wheat(KCBT)
Jul12 120706 815.25 816.00 789.50 789.50 -37.75 188 515 -540
Sep12 120706 840.00 840.25 808.25 808.50 -34.50 9,896 74,217 +256
Dec12 120706 859.25 859.25 830.75 831.00 -31.50 5,641 42,939 +1,178
Mar13 120706 868.75 870.00 841.25 842.25 -30.25 1,492 10,735 +261
May13 120706 867.00 867.00 845.25 845.25 -29.75 609 5,344 +167
Jul13 120706 864.25 864.25 840.50 840.50 -30.50 1,433 11,425 +139
Total Volume and Open Interest 19,324 145,874 +1,501
Wheat(MGE)
Jul12 120706 913.75 913.75 913.75 913.75 -24.75 6 17 -6
Sep12 120706 932.25 933.00 901.50 905.50 -25.25 2,365 15,593 +135
Dec12 120706 933.00 935.00 904.25 906.75 -27.75 914 11,791 -30
Mar13 120706 939.00 939.00 909.25 913.00 -27.00 198 2,843 +34
May13 120706 929.50 939.00 918.00 918.00 -27.50 45 521 +5
Total Volume and Open Interest 3,592 31,148 +179
Oats(CBOT)
Jul12 120706 360.00 360.00 351.50 351.50 -4.50 14 25 +0
Sep12 120706 365.25 371.00 357.25 361.75 -3.50 94 2,313 +2
Dec12 120706 364.00 369.50 352.50 359.50 -4.50 432 6,534 -22
Mar13 120706 368.00 368.00 363.50 363.50 -4.25 10 107 +1
Total Volume and Open Interest 550 8,979 -19
Rough Rice(CBOT)
Jul12 120706 14.76 14.86 14.76 14.77 -0.09 126 258 -57
Sep12 120706 15.05 15.15 14.91 15.06 -0.09 678 10,419 -47
Nov12 120706 15.38 15.43 15.20 15.33 -0.10 31 2,197 +4
Jan13 120706 15.52 15.70 15.52 15.61 -0.10 3 128 +1
Total Volume and Open Interest 838 13,125 -99
Live Cattle(CME)
Aug12 120706 119.150 119.680 119.000 119.200 +0.050 20,084 124,169 -2,855
Oct12 120706 123.400 123.950 123.135 123.650 +0.100 12,974 85,811 +299
Dec12 120706 127.150 127.900 127.000 127.850 +0.700 7,832 63,211 +1,496
Feb13 120706 129.600 130.800 129.575 130.800 +1.015 4,161 25,763 +5
Apr13 120706 132.250 133.250 131.900 133.250 +0.850 1,689 11,058 +412
Jun13 120706 129.150 129.785 128.985 129.750 +0.550 167 2,619 +11
Total Volume and Open Interest 46,943 314,162 -612
Feeder Cattle(CME)
Aug12 120706 145.900 147.185 145.900 146.535 +0.585 4,617 17,448 -79
Sep12 120706 149.200 150.575 149.200 150.050 +0.670 1,791 6,390 +326
Oct12 120706 151.500 152.850 151.500 152.600 +1.100 1,197 5,614 +91
Nov12 120706 153.300 154.400 153.300 154.130 +1.095 939 3,322 -56
Jan13 120706 154.075 155.550 153.880 155.500 +1.100 342 2,762 +104
Mar13 120706 155.500 156.435 155.500 156.100 +0.950 55 485 +5
Apr13 120706 156.250 157.400 156.250 157.400 +0.900 3 65 +1
Total Volume and Open Interest 8,945 36,121 +392
Lean Hogs(CME)
Jul12 120706 96.430 97.035 96.200 96.230 +0.400 6,457 20,476 -1,113
Aug12 120706 93.230 94.300 93.080 93.300 +0.415 13,911 69,903 +65
Oct12 120706 82.750 83.200 81.885 82.250 +0.020 8,848 59,847 +1,431
Dec12 120706 80.850 81.250 80.135 80.300 -0.350 5,797 51,555 +878
Feb13 120706 83.800 84.150 83.350 83.600 -0.200 2,377 23,449 +403
Apr13 120706 86.050 86.300 85.635 86.080 -0.070 1,061 15,723 +401
May13 120706 89.900 90.150 89.800 90.150 +0.250 24 696 +14
Jun13 120706 91.900 92.330 91.750 92.150 +0.015 287 8,762 +143
Total Volume and Open Interest 38,829 253,555 +2,243
Class III Milk(CME)
Jul12 120706 16.75 16.79 16.69 16.71 -0.05 209 3,905 -87
Aug12 120706 17.43 17.55 17.42 17.52 +0.04 152 4,795 +73
Sep12 120706 17.81 17.87 17.80 17.87 unch 51 3,262 -6
Oct12 120706 17.77 17.85 17.71 17.76 -0.09 5 3,004 +1
Nov12 120706 17.56 17.63 17.55 17.63 +0.03 9 2,696 +0
Total Volume and Open Interest 520 22,065 +63
Cocoa(ICE)
Jul12 120706 2245 2245 2245 2245 -73 1 24 +0
Sep12 120706 2325 2325 2233 2252 -76 15,516 71,401 +447
Dec12 120706 2310 2330 2242 2265 -72 5,575 41,794 -366
Mar13 120706 2326 2327 2242 2267 -68 3,122 29,364 +521
May13 120706 2296 2322 2260 2274 -62 1,582 14,896 +212
Jul13 120706 2300 2319 2270 2279 -59 187 6,557 +14
Sep13 120706 2307 2307 2287 2287 -58 32 4,507 +25
Total Volume and Open Interest 26,151 179,152 +854
Coffee "C"(ICE)
Jul12 120706 179.35 179.75 175.90 175.90 -3.35 32 109 -17
Sep12 120706 178.90 181.25 175.80 176.45 -3.90 17,551 74,076 -1,222
Dec12 120706 182.00 184.10 178.70 179.40 -3.85 6,215 35,769 +689
Mar13 120706 185.25 187.35 182.45 182.90 -3.80 3,059 17,588 +558
May13 120706 188.85 188.85 185.35 185.35 -3.85 913 5,036 +285
Jul13 120706 191.00 191.00 187.55 187.55 -3.75 309 3,620 -28
Total Volume and Open Interest 28,256 137,944 +370
Orange Juice(ICE)
Jul12 120706 129.50 131.40 128.10 131.40 +2.30 220 336 -216
Sep12 120706 124.80 129.05 121.55 127.10 +2.30 771 13,863 -197
Nov12 120706 122.50 127.00 121.95 125.10 +1.15 67 4,623 -3
Jan13 120706 121.90 126.00 121.90 124.75 +0.80 16 1,487 +12
Mar13 120706 125.50 125.50 124.90 124.90 +0.80 14 1,177 +0
May13 120706 124.80 124.80 124.80 124.80 +0.80 0 176 +0
Total Volume and Open Interest 1,088 21,674 -404
Sugar #11(ICE)
Oct12 120706 21.81 22.38 21.69 22.25 +0.33 53,266 331,251 +3,336
Mar13 120706 22.26 22.67 22.18 22.62 +0.29 32,199 157,184 +3,708
May13 120706 22.08 22.47 22.05 22.46 +0.29 11,001 44,393 -88
Jul13 120706 21.93 22.27 21.90 22.26 +0.22 6,260 72,981 -102
Oct13 120706 21.86 22.18 21.84 22.17 +0.18 2,167 29,744 +159
Mar14 120706 22.05 22.26 22.01 22.24 +0.13 1,253 25,362 +138
May14 120706 21.80 21.98 21.78 21.94 +0.08 327 5,752 +81
Jul14 120706 21.75 21.82 21.70 21.77 +0.05 94 5,533 +63
Total Volume and Open Interest 106,684 678,681 +7,314
London Cocoa(LCE)
Jul12 120706 1625 1631 1585 1604 -33 3,897 30,354 -2,296
Sep12 120706 1579 1594 1545 1568 -29 6,508 42,028 +92
Dec12 120706 1555 1569 1525 1548 -24 2,639 43,195 -77
Mar13 120706 1542 1544 1497 1525 -20 5,125 46,470 -582
May13 120706 1534 1542 1494 1522 -20 1,103 16,250 +217
Jul13 120706 1528 1535 1501 1523 -20 395 7,461 +26
Sep13 120706 1527 1527 1524 1525 -20 646 4,440 +49
Total Volume and Open Interest 20,403 196,476 -2,571
London Sugar(LCE)
Aug12 120706 635.00 641.00 630.50 640.10 +7.10 3,905 13,853 -1,239
Oct12 120706 596.20 602.40 591.20 601.50 +7.50 4,838 17,688 -172
Dec12 120706 580.90 587.30 577.30 587.30 +7.90 1,027 8,762 -138
Mar13 120706 586.90 594.50 583.30 593.50 +8.00 783 9,830 +47
May13 120706 587.60 592.60 583.40 592.20 +6.90 136 2,865 -11
Total Volume and Open Interest 10,776 56,219 -1,565
Cotton(ICE)
Jul12 120706 71.86 71.86 70.78 70.78 -0.14 0 452 -203
Oct12 120706 71.50 71.59 70.05 70.53 -0.24 95 467 -6
Dec12 120706 71.00 71.88 70.03 70.62 +0.04 8,670 131,235 +941
Mar13 120706 72.79 72.99 71.35 71.90 -0.01 1,656 22,044 +387
May13 120706 73.95 73.95 72.54 72.99 +0.02 1,234 4,238 -576
Jul13 120706 73.80 74.26 73.59 73.97 +0.09 456 5,648 +123
Total Volume and Open Interest 12,227 165,480 +723
Lumber(CME)
Jul12 120706 288.8 289.8 283.3 283.3 -5.5 397 712 -251
Sep12 120706 282.8 291.7 282.8 287.9 +5.1 578 4,737 +88
Nov12 120706 273.1 280.4 273.1 277.5 +5.5 72 948 +2
Jan13 120706 283.5 284.3 283.0 284.0 +4.1 2 229 -1
Total Volume and Open Interest 1,050 6,736 -163
Crude Oil(NYM)
Aug12 120706 86.73 87.13 84.02 84.45 -2.77 336,186 264,343 -3,657
Sep12 120706 87.00 87.43 84.40 84.83 -2.74 87,072 159,230 +9,422
Oct12 120706 87.53 87.73 84.79 85.21 -2.73 46,122 87,306 +5,894
Nov12 120706 88.05 88.05 85.24 85.66 -2.71 20,309 70,419 -693
Dec12 120706 88.19 88.65 85.71 86.13 -2.69 57,765 170,323 +2,182
Jan13 120706 88.28 88.50 86.19 86.59 -2.67 13,232 57,362 +1,006
Feb13 120706 88.41 88.80 86.58 86.98 -2.64 6,805 26,879 -329
Mar13 120706 89.01 89.01 86.89 87.28 -2.61 10,188 39,337 +1,729
Apr13 120706 88.69 88.69 87.17 87.46 -2.58 5,144 16,254 -224
May13 120706 87.65 87.84 87.18 87.57 -2.53 3,620 17,030 +195
Jun13 120706 89.50 89.50 87.24 87.63 -2.48 16,887 80,712 +3,047
Jul13 120706 87.87 87.87 87.21 87.65 -2.43 2,460 26,768 +32
Aug13 120706 87.61 87.61 87.61 87.61 -2.38 1,709 14,935 +403
Sep13 120706 87.55 87.55 87.55 87.55 -2.33 1,377 21,023 +81
Oct13 120706 87.49 87.49 87.49 87.49 -2.28 876 12,627 +143
Nov13 120706 87.42 87.42 87.42 87.42 -2.24 1,848 17,954 +180
Total Volume and Open Interest 648,233 1,442,989 +22,317
e-miNY Crude Oil(NYM)
Jul12 120619 83.000 84.375 82.300 84.025 +0.750 4,042 1,313 -363
Aug12 120706 86.775 87.150 84.025 84.450 -2.775 11,092 2,329 +394
Sep12 120706 87.000 87.300 84.475 84.825 -2.750 403 599 +28
Oct12 120706 87.425 87.425 84.975 85.200 -2.750 36 45 -4
Nov12 120706 87.300 87.300 85.375 85.650 -2.725 10 12 -3
Dec12 120706 86.825 87.150 85.725 86.125 -2.700 9 298 +3
Jan13 120706 86.525 86.600 86.400 86.600 -2.650 17 19 +4
Feb13 120706 86.975 86.975 86.975 86.975 -2.650 0 74 +0
Mar13 120706 87.275 87.275 87.275 87.275 -2.625 0 1 +0
Apr13 120706 87.450 87.450 87.450 87.450 -2.600 0 1 +0
Total Volume and Open Interest 11,567 3,581 +422
Heating Oil(NYM)
Aug12 120706 275.45 275.75 270.32 270.99 -5.85 63,409 93,214 -1,570
Sep12 120706 275.61 275.80 270.45 271.01 -5.84 25,878 44,524 +861
Oct12 120706 276.04 276.04 270.83 271.38 -5.85 13,549 28,921 +611
Nov12 120706 276.00 276.00 271.24 271.82 -5.90 6,012 19,630 +360
Dec12 120706 276.94 276.94 271.53 272.19 -5.99 13,156 46,552 +557
Jan13 120706 275.22 275.22 271.96 272.56 -6.10 3,183 19,678 +148
Feb13 120706 276.85 276.85 271.45 272.08 -6.17 1,209 8,553 -32
Mar13 120706 275.05 275.93 270.62 270.87 -6.16 1,035 15,783 +94
Apr13 120706 270.80 271.11 268.61 269.15 -6.13 938 17,510 +407
May13 120706 272.55 273.35 272.55 272.72 -5.98 202 8,734 +6
Jun13 120706 272.40 272.40 272.40 272.40 -5.94 840 5,239 +80
Jul13 120706 274.35 274.35 272.50 272.76 -5.88 164 1,998 +25
Aug13 120706 273.21 273.21 273.21 273.21 -5.83 21 621 +1
Sep13 120706 273.61 273.61 273.61 273.61 -5.83 186 344 +3
Total Volume and Open Interest 130,291 315,514 +1,638
Gasoline(NYMEX)
Aug12 120706 275.22 275.86 271.15 271.60 -4.88 62,967 82,508 -7,914
Sep12 120706 263.68 264.55 259.67 260.26 -5.26 33,408 59,059 -156
Oct12 120706 245.58 245.58 240.49 241.14 -5.39 10,263 28,632 +16
Nov12 120706 240.25 240.25 236.43 237.08 -5.36 4,833 16,587 -178
Dec12 120706 239.90 239.90 234.58 235.56 -5.39 5,147 31,071 -147
Jan13 120706 238.98 239.01 235.45 235.58 -5.38 1,449 11,650 -155
Feb13 120706 240.31 240.31 236.62 236.62 -5.32 374 3,797 -48
Mar13 120706 241.89 242.45 238.49 238.49 -5.35 243 4,358 +84
Apr13 120706 252.89 252.95 252.89 252.95 -5.35 214 6,100 -58
May13 120706 252.22 252.22 252.22 252.22 -5.45 95 939 +11
Total Volume and Open Interest 119,381 253,840 -8,280
e-miNY RBOB Gasoline(NYM)
Aug12 120706 271.60 271.60 271.60 271.60 -4.90 1 3 +0
Sep12 120706 260.30 260.30 260.26 260.30 -5.20      
Oct12 120706 241.10 241.14 241.10 241.10 -5.40      
Nov12 120706 237.10 237.10 237.08 237.10 -5.30      
Total Volume and Open Interest 1 3 +0
Natural Gas(NYM)
Aug12 120706 2.949 3.060 2.753 2.776 -0.169 106,016 154,645 -1,292
Sep12 120706 2.966 3.065 2.764 2.786 -0.164 45,381 233,632 +281
Oct12 120706 3.007 3.100 2.805 2.825 -0.165 36,802 132,589 -1,438
Nov12 120706 3.230 3.321 3.033 3.051 -0.158 23,204 103,628 +154
Dec12 120706 3.490 3.526 3.282 3.299 -0.149 7,920 54,372 -572
Jan13 120706 3.635 3.656 3.425 3.440 -0.143 9,857 97,369 -28
Feb13 120706 3.670 3.670 3.439 3.454 -0.139 1,807 25,542 +4
Mar13 120706 3.605 3.628 3.415 3.431 -0.132 2,980 49,233 -42
Apr13 120706 3.600 3.628 3.385 3.402 -0.122 3,871 61,067 +76
May13 120706 3.573 3.580 3.410 3.427 -0.120 511 15,594 -21
Jun13 120706 3.606 3.622 3.445 3.462 -0.115 704 6,900 -70
Jul13 120706 3.651 3.656 3.497 3.511 -0.113 783 12,101 +239
Aug13 120706 3.703 3.703 3.519 3.531 -0.113 968 8,688 +23
Sep13 120706 3.669 3.677 3.519 3.533 -0.113 481 8,238 +134
Oct13 120706 3.711 3.720 3.555 3.572 -0.113 1,350 34,813 +73
Nov13 120706 3.816 3.820 3.696 3.696 -0.106 510 18,344 -3
Total Volume and Open Interest 244,430 1,116,153 -2,146
Brent Crude Oil(ICE)
Aug12 120706 100.40 100.40 97.73 98.19 -2.51 79,561 159,251 -6,614
Sep12 120706 99.70 99.81 97.37 97.79 -2.53 46,665 232,728 +1,432
Oct12 120706 99.35 99.45 97.05 97.43 -2.52 28,083 138,634 +6,219
Nov12 120706 99.06 99.33 97.02 97.36 -2.48 16,636 74,476 +3,205
Dec12 120706 99.35 99.35 96.95 97.30 -2.42 24,028 130,732 +311
Jan13 120706 98.81 99.07 96.90 97.24 -2.36 4,677 31,817 +129
Feb13 120706 98.75 98.93 96.83 97.16 -2.30 3,448 19,443 -71
Mar13 120706 98.80 98.80 96.82 97.05 -2.25 3,641 35,047 +77
Apr13 120706 98.68 98.68 96.88 96.94 -2.22 2,355 13,388 +62
May13 120706 96.85 96.85 96.85 96.85 -2.18 2,912 14,519 -479
Jun13 120706 97.95 98.46 96.59 96.76 -2.16 4,196 52,410 -74
Jul13 120706 96.66 96.66 96.66 96.66 -2.15 1,324 9,859 -235
Aug13 120706 96.53 96.53 96.53 96.53 -2.11 282 11,877 -64
Sep13 120706 96.35 96.35 96.35 96.35 -2.09 251 11,740 +24
Total Volume and Open Interest 226,074 1,186,337 +2,902
Gas Oil(ICE)
Jul12 120706 882.00 883.50 864.50 868.75 -20.25 21,367 65,426 -6,697
Aug12 120706 877.75 877.75 858.50 862.50 -19.50 40,465 114,700 +3,080
Sep12 120706 869.25 872.75 855.00 858.75 -19.00 27,122 70,997 -1,306
Oct12 120706 866.00 868.00 852.00 856.00 -18.75 11,289 45,375 +303
Nov12 120706 864.50 865.25 851.75 853.50 -18.75 8,884 31,675 +358
Dec12 120706 862.50 865.00 847.25 851.25 -18.50 16,726 65,947 -1,115
Jan13 120706 856.50 856.50 846.50 850.25 -18.75 4,522 21,824 -374
Feb13 120706 860.75 860.75 847.25 849.00 -18.50 2,613 17,254 -23
Mar13 120706 859.00 859.00 845.75 847.50 -18.25 1,893 15,717 -176
Apr13 120706 850.50 851.50 845.00 846.00 -17.75 819 11,616 +208
Total Volume and Open Interest 139,352 564,546 -6,484
Ethanol(CBOT)
Jul12 120705 2.417 2.419 2.388 2.398 +0.044 15 82 -53
Aug12 120706 2.413 2.419 2.395 2.404 -0.036 251 1,623 +48
Sep12 120706 2.393 2.393 2.363 2.368 -0.036 290 1,528 -28
Oct12 120706 2.341 2.341 2.315 2.320 -0.039 154 1,483 +7
Nov12 120706 2.306 2.310 2.288 2.294 -0.036 96 1,474 +10
Dec12 120706 2.300 2.304 2.282 2.288 -0.040 157 1,357 +62
Jan13 120706 2.299 2.314 2.293 2.301 -0.035 95 1,076 +54
Feb13 120706 2.305 2.317 2.293 2.301 -0.039 115 798 +40
Total Volume and Open Interest 1,439 11,066 +200
WTI Crude Oil(ICE)
Aug12 120706 86.85 87.12 84.02 84.45 -2.77 7,541 64,657 -1,000
Sep12 120706 87.16 87.30 84.42 84.83 -2.74 1,698 45,135 +313
Oct12 120706 87.52 87.52 84.94 85.21 -2.73 1,467 20,965 +187
Nov12 120706 88.02 88.02 85.34 85.66 -2.71 1,184 19,209 -407
Dec12 120706 87.62 87.80 85.75 86.13 -2.69 2,788 81,396 -515
Jan13 120706 87.63 87.63 86.25 86.59 -2.67 402 14,700 +0
Feb13 120706 88.00 88.00 86.67 86.98 -2.64 705 9,843 -361
Mar13 120706 87.55 87.55 87.28 87.28 -2.61 263 7,338 +110
Apr13 120706 89.72 89.72 87.46 87.46 -2.58 97 3,174 +43
May13 120706 87.57 87.57 87.57 87.57 -2.53 25 2,683 +9
Jun13 120706 87.32 87.63 87.32 87.63 -2.48 144 23,274 +48
Jul13 120706 87.65 87.65 87.65 87.65 -2.43 20 1,858 +4
Aug13 120706 87.61 87.61 87.61 87.61 -2.38 6 2,710 +0
Sep13 120706 87.55 87.55 87.55 87.55 -2.33 0 6,418 +0
Oct13 120706 87.49 87.49 87.49 87.49 -2.28 1 1,436 +1
Nov13 120706 87.42 87.42 87.42 87.42 -2.24 1 3,175 +0
Total Volume and Open Interest 17,235 429,961 -1,966
US Dollar Index(ICE)
Sep12 120706 82.910 83.605 82.885 83.560 +0.618 14,993 64,414 +1,764
Dec12 120706 83.460 83.910 83.460 83.910 +0.608 0 627 +0
Mar13 120706 84.230 84.230 84.230 84.230 +0.608      
Total Volume and Open Interest 14,993 65,041 +1,764
Australian Dollar(CME)
Sep12 120706 102.20 102.24 101.12 101.24 -1.00 82,503 125,131 +3,247
Dec12 120706 101.25 101.46 100.36 100.49 -0.97 40 750 +33
Mar13 120706 99.80 100.76 99.79 99.80 -0.96 0 4 +0
Total Volume and Open Interest 82,543 125,887 +3,280
British Pound(CME)
Sep12 120706 155.18 155.49 154.58 154.72 -0.50 74,423 107,658 -643
Dec12 120706 155.38 155.38 154.66 154.68 -0.50 51 434 +3
Mar13 120706 154.67 155.16 154.67 154.67 -0.49 140 158 +140
Total Volume and Open Interest 74,614 108,251 -500
Canadian Dollar(CME)
Sep12 120706 98.42 98.47 97.81 97.86 -0.65 63,708 84,479 +95
Dec12 120706 98.10 98.33 97.64 97.67 -0.65 274 6,791 -40
Mar13 120706 98.00 98.15 97.51 97.51 -0.64 10 1,487 +7
Jun13 120706 97.45 97.97 97.34 97.34 -0.63 1 322 +0
Total Volume and Open Interest 63,993 93,127 +62
Japanese Yen(CME)
Sep12 120706 125.24 126.23 125.08 125.66 +0.39 51,772 116,967 +949
Dec12 120706 125.44 126.09 125.43 125.83 +0.40 55 459 -6
Mar13 120706 126.04 126.04 125.65 126.04 +0.39 0 33 +0
Total Volume and Open Interest 51,827 117,463 +943
Swiss Franc(CME)
Sep12 120706 103.31 103.43 102.27 102.35 -0.97 21,742 53,152 -516
Dec12 120706 103.60 103.60 102.63 102.63 -0.97 0 173 +0
Mar13 120706 102.95 103.92 102.95 102.95 -0.97 0 2 +0
Total Volume and Open Interest 21,742 53,327 -516
EuroFX(CME)
Sep12 120706 124.08 124.14 122.71 122.83 -1.18 184,384 300,964 +5,000
Dec12 120706 124.05 124.25 122.89 122.99 -1.17 52 1,230 -20
Mar13 120706 124.30 124.36 123.17 123.18 -1.18 4 59 +0
Total Volume and Open Interest 184,442 302,864 +4,980
Mexican Peso(CME)
Jul12 120706 741.5 746.5 741.5 741.5 -5.0      
Aug12 120706 739.8 744.8 739.8 739.8 -5.0      
Total Volume and Open Interest 28,936 132,663 +4,422
Brazilian Real(CME)
Aug12 120706 488.10 493.00 487.85 489.30 -2.35 82 1,740 -15
Sep12 120706 489.20 489.20 486.00 486.10 -3.05 80 2,602 +39
Oct12 120706 484.15 487.20 484.15 484.15 -3.05      
Nov12 120706 482.25 485.30 482.25 482.25 -3.05      
Total Volume and Open Interest 162 17,905 +24
30-Year T-Bonds(CBOT)
Sep12 120706 148~290 150~000 148~260 149~280 +0~310 199,671 623,580 -7,111
Dec12 120706 150~080 151~000 149~280 150~290 +1~010 571 3,194 -295
Mar13 120706 151~060 151~060 150~080 151~060 +0~300 0 1 +0
Total Volume and Open Interest 200,242 626,775 -7,406
10-Year T-Notes(CBOT)
Sep12 120706 133~295 134~135 133~290 134~115 +0~130 537,872 1,772,680 -10,568
Dec12 120706 133~160 133~160 133~005 133~140 +0~135 1 34 +1
Mar13 120706 132~190 132~190 132~055 132~190 +0~135      
Total Volume and Open Interest 537,873 1,772,714 -10,567
5-Year T-Notes(CBOT)
Sep12 120706 124~029 124~060 124~026 124~051 +0~021 261,373 1,138,497 -7,609
Dec12 120706 124~011 124~011 123~110 124~011 +0~029 0 8 +0
Mar13 120706 123~059 123~059 123~030 123~059 +0~029      
Total Volume and Open Interest 261,373 1,138,505 -7,609
2 Year T-Notes(CBOT)
Sep12 120706 110~018 110~024 110~018 110~023 +0~005 122,458 795,647 -8,286
Dec12 120706 110~021 110~021 110~015 110~021 +0~006 0 2 +0
Mar13 120706 109~087 109~087 109~081 109~087 +0~006      
Total Volume and Open Interest 122,458 795,649 -8,286
Eurodollars(CME)
Sep12 120706 99.545 99.565 99.540 99.555 +0.015 103,504 964,730 -613
Dec12 120706 99.510 99.530 99.505 99.520 +0.010 111,610 985,009 +1,624
Mar13 120706 99.485 99.500 99.475 99.495 +0.010 114,483 695,996 -8,392
Jun13 120706 99.460 99.480 99.450 99.475 +0.010 83,149 643,839 +3,764
Sep13 120706 99.445 99.465 99.435 99.460 +0.010 79,918 641,531 +7,992
Dec13 120706 99.420 99.445 99.410 99.440 +0.015 80,443 661,128 -501
Mar14 120706 99.400 99.425 99.390 99.425 +0.020 79,489 600,888 -1,755
Jun14 120706 99.360 99.390 99.355 99.390 +0.025 91,191 461,525 -12,937
Sep14 120706 99.310 99.345 99.310 99.340 +0.025 55,505 355,220 -136
Dec14 120706 99.230 99.270 99.225 99.265 +0.030 48,498 328,250 +465
Mar15 120706 99.155 99.195 99.145 99.190 +0.035 60,985 304,986 -6,364
Jun15 120706 0.741 0.786 0.736 0.786 +0.040 65,048 257,868 -5,470
Sep15 120706 0.616 0.671 0.611 0.666 +0.040 29,660 219,461 +1,230
Dec15 120706 0.481 0.531 0.471 0.531 +0.045 22,526 144,296 +1,924
Mar16 120706 0.356 0.411 0.356 0.411 +0.050 18,039 86,468 +1,394
Jun16 120706 0.221 0.281 0.221 0.276 +0.055 14,340 100,018 +61
Sep16 120706 0.081 0.146 0.081 0.141 +0.060 7,992 73,762 -193
Dec16 120706 6.480 0.006 6.480 6.550 +0.065 9,271 66,938 +133
Total Volume and Open Interest 1,094,119 7,829,256 -14,570
30 Day Federal Funds(CBOT)
Jul12 120706 99.830 99.838 99.827 99.835 +0.005 4,081 60,607 -85
Aug12 120706 99.830 99.835 99.825 99.830 +0.005 5,739 55,370 +215
Sep12 120706 99.825 99.835 99.820 99.830 +0.010 1,672 50,016 +120
Oct12 120706 99.825 99.835 99.820 99.830 +0.010 3,172 51,810 -808
Nov12 120706 99.820 99.835 99.820 99.830 +0.010 838 33,415 -262
Dec12 120706 99.825 99.840 99.825 99.835 +0.010 3,192 26,136 -615
Total Volume and Open Interest 33,054 485,982 -618
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Sep12 120706 99.675 99.675 99.675 99.675 unch      
Dec12 120706 99.675 99.675 99.675 99.675 unch      
Mar13 120706 99.677 99.677 99.677 99.677 unch      
Jun13 120706 99.680 99.680 99.680 99.680 unch      
Sep13 120706 99.680 99.680 99.680 99.680 unch      
Dec13 120706 99.685 99.685 99.685 99.685 unch      
Mar14 120706 99.685 99.685 99.685 99.685 unch      
Jun14 120706 99.545 99.545 99.545 99.545 unch      
Sep14 120706 99.405 99.405 99.405 99.405 unch      
Dec14 120706 99.580 99.580 99.580 99.580 +0.075      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Sep12 120706 99.68 99.68 99.68 99.68 unch 0 1,785 +0
Dec12 120706 99.68 99.68 99.68 99.68 unch 0 515 +0
Mar13 120706 99.68 99.68 99.68 99.68 unch 0 185 +0
Jun13 120706 99.68 99.68 99.68 99.68 unch 0 202 +0
Sep13 120706 99.68 99.68 99.68 99.68 unch 0 305 +0
Dec13 120706 99.68 99.68 99.68 99.68 unch 0 384 +0
Mar14 120706 99.68 99.68 99.68 99.68 unch 0 344 +0
Jun14 120706 99.54 99.54 99.54 99.54 unch      
Total Volume and Open Interest 0 3,721 +0
Japanese Gov't Bonds(SGX)
Sep12 120706 143.84 144.00 143.84 143.98 +0.11 1,726 18,211 -42
Dec12 120706 143.13 143.13 143.13 143.13 +0.11 0 6 +0
Mar13 120706 141.04 141.04 141.04 141.04 +0.11      
Total Volume and Open Interest 1,726 18,217 -42
Euro-Bund(EUREX)
Sep12 120706 143.20 144.02 143.15 143.94 +0.82 434,183 820,924 +16,472
Dec12 120706 141.50 142.23 141.50 142.23 +0.80 5 86 +4
Mar13 120706 142.23 142.23 142.23 142.23 +0.80      
Total Volume and Open Interest 434,188 821,010 +16,476
Euro-Bobl(EUREX)
Sep12 120706 127.25 127.62 127.23 127.57 +0.38 355,185 569,986 -8,414
Dec12 120706 125.95 125.95 125.95 125.95 +0.37 1 19 +0
Mar13 120706 125.95 125.95 125.95 125.95 +0.37      
Total Volume and Open Interest 355,186 570,005 -8,414
3-Mth Euribor(EUREX)
Sep12 120706 99.560 99.570 99.560 99.570 unch 0 2,871 +0
Dec12 120706 99.585 99.585 99.585 99.585 +0.005 0 1,210 +0
Mar13 120706 99.590 99.590 99.590 99.590 +0.010 0 1,041 +0
Total Volume and Open Interest 10 6,530 -5
Long Gilt(LIFFE)
Sep12 120706 120~01 120~17 119~19 120~14 +0~17 180,687 327,757 +4,567
Dec12 120706 119~12 119~12 119~12 119~12 +0~17 70 2 +2
Total Volume and Open Interest 180,757 327,759 +4,569
3-Mth Short Sterling(LIFFE)
Sep12 120706 99.26 99.30 99.25 99.28 +0.02 94,767 395,775 +7,017
Dec12 120706 99.31 99.35 99.30 99.33 +0.03 71,446 315,959 -4,013
Mar13 120706 99.34 99.39 99.34 99.37 +0.03 55,979 282,707 -4,731
Jun13 120706 99.36 99.40 99.35 99.38 +0.02 46,812 295,314 +4,535
Sep13 120706 99.38 99.40 99.35 99.37 +0.01 60,236 335,454 +957
Dec13 120706 99.36 99.38 99.33 99.35 +0.01 38,795 218,184 -518
Total Volume and Open Interest 520,060 2,510,319 +5,872
3-Mth Euribor(LIFFE)
Sep12 120706 99.570 99.575 99.555 99.570 unch 348,956 530,700 -12,289
Dec12 120706 99.590 99.600 99.575 99.585 +0.005 258,760 519,527 +6,020
Mar13 120706 99.595 99.595 99.575 99.590 +0.010 157,547 430,799 -447
Total Volume and Open Interest 1,486,212 3,292,615 +11,737
3-Mth Aus T-Bills(SFE)
Sep12 120706 96.65 96.66 96.61 96.65 -0.01 13,509 174,554 -2,339
Dec12 120706 96.88 96.89 96.82 96.86 -0.02 12,845 174,085 +714
Mar13 120706 96.94 96.95 96.87 96.94 unch 7,443 110,808 +605
Jun13 120706 96.90 96.91 96.84 96.91 +0.01 2,879 81,786 -185
Sep13 120706 96.83 96.84 96.78 96.84 unch 1,657 53,992 -739
Dec13 120706 96.73 96.75 96.69 96.75 unch 997 37,432 +205
Mar14 120706 96.68 96.69 96.63 96.69 unch 285 26,360 +169
Jun14 120706 96.61 96.62 96.57 96.62 +0.01 52 11,607 -41
Sep14 120706 96.54 96.57 96.54 96.57 +0.02 0 1,733 +0
Dec14 120706 96.46 96.50 96.42 96.50 +0.03 0 415 +0
Total Volume and Open Interest 39,667 672,811 -1,611
10-Year Aus T-Bonds(SFE)
Sep12 120706 97.02 97.02 96.92 97.01 unch 27,853 374,084 -3,512
Dec12 120706 97.01 97.01 97.01 97.01 unch      
Total Volume and Open Interest 27,853 374,084 -3,512
3-Year Aus T-Bonds(SFE)
Sep12 120706 97.56 97.59 97.47 97.57 +0.01 80,546 401,824 -22,562
Dec12 120706 97.57 97.57 97.57 97.57 +0.01      
Total Volume and Open Interest 80,546 401,824 -22,562
Gold(CMX)
Aug12 120706 1605.2 1610.6 1576.4 1578.9 -30.5 112,150 216,303 +6,684
Oct12 120706 1607.6 1610.9 1578.8 1581.1 -30.5 2,002 21,074 +797
Dec12 120706 1610.2 1615.0 1581.2 1583.3 -30.5 11,564 85,014 +975
Feb13 120706 1613.0 1613.2 1585.3 1585.3 -30.6 715 20,690 +199
Apr13 120706 1599.0 1599.0 1587.3 1587.3 -30.6 1,020 15,026 +496
Jun13 120706 1605.8 1605.8 1589.3 1589.3 -30.6 146 18,389 +24
Aug13 120706 1608.0 1608.0 1590.0 1591.3 -30.6 15 1,506 -12
Oct13 120706 1592.8 1593.5 1592.0 1593.5 -30.7 40 554 +0
Dec13 120706 1600.0 1600.0 1596.0 1596.0 -30.7 91 9,185 -16
Feb14 120706 1598.4 1598.4 1598.4 1598.4 -30.8 0 6 +0
Apr14 120706 1600.9 1600.9 1600.9 1600.9 -30.9 0 1 +0
Jun14 120706 1603.4 1603.4 1603.4 1603.4 -31.1 20 8,723 +0
Total Volume and Open Interest 128,061 427,966 +9,215
Silver(CMX)
Jul12 120706 2766.0 2767.5 2688.5 2688.9 -74.9 189 2,277 -108
Sep12 120706 2767.0 2779.5 2690.5 2692.0 -75.2 31,630 62,015 -978
Dec12 120706 2775.0 2781.0 2698.5 2699.5 -75.5 1,450 25,724 +296
Mar13 120706 2757.0 2757.0 2704.0 2704.0 -75.4 696 4,403 +198
May13 120706 2705.7 2705.7 2705.7 2705.7 -75.6 141 2,475 +39
Jul13 120706 2706.9 2706.9 2706.9 2706.9 -75.8 96 3,951 -29
Sep13 120706 2707.9 2707.9 2707.9 2707.9 -75.6 35 2,202 +3
Total Volume and Open Interest 34,519 122,708 -534
Platinum(NYMEX)
Jul12 120706 1451.9 1451.9 1446.8 1446.8 -28.2 37 95 -57
Oct12 120706 1477.3 1479.3 1440.8 1449.5 -28.2 7,830 47,946 +105
Jan13 120706 1476.8 1481.6 1444.8 1452.9 -28.4 94 1,613 +51
Apr13 120706 1456.3 1456.3 1456.3 1456.3 -28.5 0 17 +0
Total Volume and Open Interest 7,970 49,680 +99
Palladium(NYMEX)
Sep12 120706 584.80 589.00 574.35 580.35 -5.40 3,912 21,276 -479
Dec12 120706 581.50 588.00 579.30 581.50 -5.50 10 737 +10
Mar13 120706 581.55 581.55 581.55 581.55 -5.50      
Total Volume and Open Interest 3,922 22,018 -469
Copper(CMX)
Jul12 120706 349.50 349.55 340.20 340.45 -8.35 797 3,911 -135
Sep12 120706 349.10 350.50 340.50 340.95 -8.35 53,751 86,091 +1,067
Dec12 120706 350.05 351.35 341.70 341.80 -8.35 3,371 30,927 +968
Mar13 120706 345.65 345.65 342.60 342.60 -8.30 2,180 7,270 +1,029
May13 120706 346.05 346.30 343.00 343.00 -8.25 76 1,489 +61
Total Volume and Open Interest 60,748 139,451 +3,155
DJIA Index(CBOT)
Sep12 120706 12840 12848 12645 12727 -105 153 12,720 +24
Dec12 120706 12655 12658 12655 12658 -105 0 1 +0
Mar13 120706 12591 12696 12591 12591 -105      
Jun13 120706 12515 12620 12515 12515 -105      
Total Volume and Open Interest 153 12,721 +24
E-mini DJIA Index(CBOT)
Sep12 120706 12830 12851 12640 12727 -105 62,503 90,934 -214
Dec12 120706 12725 12725 12589 12658 -105 16 36 -1,636
Mar13 120706 12591 12591 12591 12591 -105 0 1 +0
Jun13 120706 12515 12515 12515 12515 -105 0 37 -11,454
Total Volume and Open Interest 62,519 91,008 +66,602
S & P 500(CME)
Sep12 120706 1362.00 1363.60 1342.50 1351.80 -9.60 8,773 214,870 -1,095
Dec12 120706 1345.00 1354.60 1335.60 1345.00 -9.60 524 12,415 -135
Mar13 120706 1338.50 1348.10 1329.10 1338.50 -9.60 0 150 +0
Jun13 120706 1332.10 1341.70 1322.70 1332.10 -9.60 0 14 +0
Total Volume and Open Interest 9,297 227,449 -1,230
S & P 500 E-Mini(Globex)
Sep12 120706 1361.50 1364.00 1342.25 1351.75 -9.75 1,047,073 2,713,523 -1,462
Dec12 120706 1356.00 1356.25 1336.25 1345.00 -9.50 1,358 14,752 -116
Total Volume and Open Interest 1,048,445 2,728,487 -1,578
NASDAQ 100(CME)
Sep12 120706 2644.00 2644.00 2590.00 2609.00 -33.50 377 5,876 -17
Dec12 120706 2602.50 2636.00 2585.00 2602.50 -33.50      
Mar13 120706 2597.00 2630.50 2597.00 2597.00 -33.50      
Total Volume and Open Interest 377 5,876 -17
NASDAQ 100 E-Mini(Globex)
Sep12 120706 2642.50 2644.80 2590.50 2609.00 -33.50 105,725 353,769 +4,289
Dec12 120706 2603.50 2603.50 2600.00 2602.50 -33.50 11 50 +6
Total Volume and Open Interest 105,736 353,827 +4,295
S & P Midcap 400(CME)
Sep12 120706 943.00 947.00 937.00 945.90 -10.40 419 842 +237
Dec12 120706 943.90 954.30 943.90 943.90 -10.40      
Mar13 120706 941.90 952.30 941.90 941.90 -10.40      
Total Volume and Open Interest 419 842 +237
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Sep12 120706 9075 9090 8940 9015 -65 2,745 28,500 -84
Dec12 120706 9000 9000 8975 8975 -65 0 5 +0
Total Volume and Open Interest 2,745 28,505 -84
Nikkei 225(SGX)
Sep12 120706 9090 9130 8970 9025 -70 71,206 172,813 +2,669
Dec12 120706 9035 9050 8960 8960 -70 21 6,645 +21
Mar13 120706 8950 8950 8950 8950 -75 0 48 +0
Total Volume and Open Interest 71,368 194,197 +2,739
CAC 40(EURONEXT)
Jul12 120706 3213.5 3228.0 3166.5 3168.0 -62.0 175,906 298,837 -6,212
Aug12 120706 3214.5 3227.0 3167.5 3168.0 -61.5 6,262 6,863 +204
Sep12 120706 3209.0 3218.0 3161.5 3162.5 -62.0 500 33,094 +2,604
Total Volume and Open Interest 182,669 338,933 -3,384
Hang Seng Index(HKFE)
Jul12 120706 19797 19856 19698 19821 -61 54,770 91,031 -3,506
Aug12 120706 19769 19818 19662 19782 -62 276 712 +126
Sep12 120706 19681 19722 19580 19703 -54 166 4,024 +50
Total Volume and Open Interest 55,324 98,585 -3,354
DAX(EUREX)
Sep12 120706 6517.0 6537.0 6406.0 6414.5 -123.5 71,728 169,751 -1,943
Dec12 120706 6520.0 6537.5 6410.0 6416.5 -123.0 114 6,832 +75
Mar13 120706 6526.0 6528.0 6420.0 6421.0 -123.5 5 476 +2
Total Volume and Open Interest 71,847 177,059 -1,866
FT-SE 100(EURONEXT)
Sep12 120706 5650.50 5651.50 5602.00 5616.00 -37.50 99,789 613,903 +2,658
Dec12 120706 5605.00 5619.00 5585.00 5586.00 -38.00 147 447 -4
Mar13 120706 5546.00 5546.00 5546.00 5546.00 -38.00 35 95 +0
Total Volume and Open Interest 99,971 614,445 +2,654
SPI 200(SFE)
Sep12 120706 4130.0 4159.0 4110.0 4125.0 -6.0 18,380 226,810 -889
Dec12 120706 4124.0 4124.0 4124.0 4124.0 -6.0 253 5,271 +72
Mar13 120706 4091.0 4091.0 4091.0 4091.0 -6.0 7 1,627 -1
Total Volume and Open Interest 18,887 236,794 -640
GSCI(CME)
Jul12 120706 612.00 615.00 603.75 603.75 -14.25 339 8,014 -8
Aug12 120706 602.50 616.80 602.50 602.50 -14.25 71 484 +64
Sep12 120706 601.00 616.10 601.00 601.00 -15.00      
Total Volume and Open Interest 410 8,498 +56
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