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 May 11, 2012
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May12 120511 1448.00 1448.00 1402.75 1404.00 -48.25 1,698 923 -916
Jul12 120511 1457.00 1461.75 1402.50 1406.00 -49.25 121,799 303,093 -7,710
Aug12 120511 1441.50 1447.25 1390.25 1393.50 -48.25 14,246 39,538 -662
Sep12 120511 1387.00 1392.00 1348.50 1350.75 -36.25 3,750 17,562 +550
Nov12 120511 1361.75 1366.50 1318.75 1321.25 -37.75 52,970 240,995 -1,271
Jan13 120511 1357.75 1361.00 1319.50 1320.75 -34.00 4,535 50,248 +517
Mar13 120511 1320.50 1327.75 1291.50 1293.75 -26.75 7,931 59,861 -710
May13 120511 1300.50 1305.50 1272.00 1272.75 -27.75 5,817 30,650 +300
Jul13 120511 1305.00 1307.25 1271.00 1271.75 -30.50 4,246 32,320 +511
Aug13 120511 1248.75 1279.50 1248.75 1248.75 -30.75 0 151 +0
Sep13 120511 1236.00 1241.75 1211.00 1211.00 -30.75 18 227 -1
Nov13 120511 1203.25 1205.00 1173.00 1173.25 -31.00 1,861 13,865 +791
Jan14 120511 1201.25 1209.75 1178.75 1178.75 -31.00 4 160 +2
Mar14 120511 1176.75 1207.75 1176.75 1176.75 -31.00 0 3 +0
Total Volume and Open Interest 218,881 790,133 -8,599
Soybean Meal(CBOT)
May12 120511 424.00 424.10 409.00 411.00 -12.90 374 886 -191
Jul12 120511 424.00 429.90 406.40 408.50 -16.10 53,190 132,969 -3,994
Aug12 120511 416.50 416.90 399.80 401.00 -15.60 5,187 18,592 +1,028
Sep12 120511 394.80 398.60 385.30 389.00 -8.90 2,570 14,683 +96
Oct12 120511 385.80 385.80 372.30 376.30 -9.50 1,708 10,885 +497
Dec12 120511 382.00 383.60 370.30 374.30 -9.00 14,293 44,416 +1,553
Jan13 120511 374.00 376.80 366.90 369.20 -7.60 319 4,870 +12
Mar13 120511 357.10 360.00 352.40 355.20 -5.60 631 7,601 +82
May13 120511 348.90 351.30 344.50 347.00 -4.30 1,117 5,379 -202
Jul13 120511 350.10 350.90 343.80 346.20 -4.70 389 5,640 +56
Total Volume and Open Interest 79,987 251,120 -970
Soybean Oil(CBOT)
May12 120511 52.58 53.15 51.84 51.90 -1.25 1,291 1,117 -465
Jul12 120511 53.50 53.58 52.09 52.24 -1.26 63,195 194,607 -1,614
Aug12 120511 53.70 53.79 52.30 52.45 -1.25 8,367 28,801 -520
Sep12 120511 53.90 53.90 52.50 52.65 -1.25 6,699 19,900 +91
Oct12 120511 54.06 54.12 52.68 52.81 -1.25 1,414 10,570 +50
Dec12 120511 54.40 54.50 52.97 53.15 -1.27 22,587 84,398 +221
Jan13 120511 54.00 54.64 53.25 53.36 -1.28 759 5,510 -56
Mar13 120511 54.81 54.81 53.42 53.51 -1.28 1,466 15,841 +121
May13 120511 54.04 54.14 53.61 53.62 -1.29 2,547 8,168 +739
Jul13 120511 54.92 54.97 53.54 53.68 -1.29 238 5,343 -42
Total Volume and Open Interest 108,766 380,749 -1,407
Canola(WCE)
May12 120511 613.1 613.1 613.1 613.1 -15.3      
Jul12 120511 620.5 624.4 607.2 608.1 -15.3 5,914 93,454 -895
Nov12 120511 573.1 577.1 560.7 561.4 -15.6 6,850 114,503 +80
Jan13 120511 576.2 580.7 564.0 564.7 -15.5 2,122 20,060 +979
Mar13 120511 580.1 583.2 567.6 568.2 -15.9 638 9,662 +197
Total Volume and Open Interest 15,696 245,981 +454
Corn(CBOT)
May12 120511 626.00 629.50 600.00 608.00 -17.50 1,286 2,517 -948
Jul12 120511 589.50 592.50 572.25 581.00 -6.50 143,620 535,775 -147
Sep12 120511 514.25 518.00 504.25 511.25 -2.25 37,167 172,431 +468
Dec12 120511 508.25 511.00 499.00 505.25 -2.00 65,067 384,051 +3,466
Mar13 120511 519.50 522.25 511.00 517.00 -2.00 10,824 58,447 +132
May13 120511 528.50 530.50 520.25 525.50 -3.00 2,848 13,507 +292
Jul13 120511 535.75 538.75 527.00 536.00 -0.25 7,703 28,884 +1,477
Sep13 120511 527.00 527.00 521.00 526.75 +0.25 99 1,678 +29
Dec13 120511 522.75 525.75 515.00 524.00 +0.75 2,658 36,674 +942
Mar14 120511 529.75 534.75 529.75 534.75 +0.50 79 643 +59
Total Volume and Open Interest 271,384 1,238,669 +5,765
Wheat(CBOT)
May12 120511 593.25 595.25 590.00 592.75 -2.00 781 1,126 -694
Jul12 120511 602.50 604.00 592.25 597.00 -4.25 52,840 239,894 +1,015
Sep12 120511 617.50 618.75 607.25 611.75 -4.75 14,217 59,487 -561
Dec12 120511 642.00 643.00 631.00 635.50 -5.25 13,653 104,067 +1,166
Mar13 120511 664.25 664.25 652.75 657.50 -5.75 1,754 15,393 +614
May13 120511 668.50 673.50 666.75 667.50 -6.00 397 5,868 +22
Total Volume and Open Interest 84,549 439,897 +1,657
Wheat(KCBT)
May12 120511 601.00 601.00 601.00 601.00 -8.50 7 15 -40
Jul12 120511 617.50 617.75 609.50 610.00 -7.50 9,611 84,748 -181
Sep12 120511 633.25 633.25 625.75 626.00 -7.25 3,064 22,479 -261
Dec12 120511 656.50 657.50 650.00 650.50 -7.00 3,142 24,250 +258
Mar13 120511 672.00 672.75 665.00 665.50 -7.25 1,177 5,875 +196
May13 120511 678.25 678.75 674.00 675.00 -7.25 130 3,534 +83
Total Volume and Open Interest 17,293 142,394 +127
Wheat(MGE)
May12 120511 750.00 750.00 741.25 741.25 +11.25 0 60 +0
Jul12 120511 727.00 733.75 723.25 726.25 -1.00 2,065 16,151 -330
Sep12 120511 731.00 735.00 725.00 726.00 -5.25 1,076 10,454 -214
Dec12 120511 738.25 743.25 734.25 735.00 -4.00 606 9,571 +95
Mar13 120511 747.50 750.00 743.50 743.50 -5.50 122 1,433 +29
Total Volume and Open Interest 3,880 37,852 -420
Oats(CBOT)
May12 120511 337.00 337.00 332.00 332.00 -1.25 3 11 -3
Jul12 120511 336.25 338.00 330.25 332.00 -4.00 345 8,339 +144
Sep12 120511 336.75 340.00 336.25 336.25 -3.75 62 495 +67
Dec12 120511 340.00 344.00 340.00 340.75 -3.25 31 2,818 +5
Total Volume and Open Interest 441 11,690 +213
Rough Rice(CBOT)
May12 120511 15.46 15.56 15.46 15.48 -0.07 20 84 -23
Jul12 120511 15.80 15.90 15.64 15.70 -0.09 619 11,083 +182
Sep12 120511 16.06 16.14 15.86 15.93 -0.09 48 2,516 +8
Nov12 120511 16.25 16.38 16.17 16.17 -0.07 1 238 +1
Total Volume and Open Interest 688 13,999 +168
Live Cattle(CME)
Jun12 120511 115.730 115.850 114.800 115.150 -0.700 35,941 107,851 -6,051
Aug12 120511 118.500 118.500 117.430 117.700 -0.900 26,872 106,383 +3,660
Oct12 120511 123.250 123.250 122.300 122.600 -0.785 11,664 70,114 +1,349
Dec12 120511 126.285 126.285 125.330 125.500 -1.035 6,541 37,029 +644
Feb13 120511 127.700 127.700 126.800 127.100 -0.950 3,933 13,716 +1,317
Apr13 120511 129.150 129.150 128.325 128.800 -0.700 483 4,463 +200
Total Volume and Open Interest 85,539 340,768 +1,148
Feeder Cattle(CME)
May12 120511 150.400 150.600 149.550 149.700 -0.650 2,764 6,196 -1,040
Aug12 120511 158.575 158.575 157.300 157.485 -1.415 4,230 21,867 +376
Sep12 120511 159.500 159.550 158.400 158.630 -1.355 933 5,478 +56
Oct12 120511 160.150 160.700 159.735 160.000 -1.350 1,412 4,792 +444
Nov12 120511 161.200 161.200 160.325 160.575 -1.610 245 1,953 +53
Jan13 120511 161.380 161.500 160.700 161.200 -1.180 185 1,553 +37
Mar13 120511 161.250 161.750 161.250 161.750 -0.500 17 97 +10
Total Volume and Open Interest 9,786 41,942 -64
Lean Hogs(CME)
May12 120511 79.850 79.900 79.385 79.535 -0.265 686 1,636 -62
Jun12 120511 84.850 85.900 84.180 85.300 +0.800 27,496 81,447 -4,852
Jul12 120511 85.080 85.900 84.385 85.150 +0.365 12,277 48,395 +3,773
Aug12 120511 85.385 86.385 84.980 85.650 +0.350 8,223 35,252 +729
Oct12 120511 78.900 79.800 78.450 79.150 +0.400 6,865 44,532 +274
Dec12 120511 76.750 77.150 76.250 76.580 -0.070 2,612 33,912 +396
Feb13 120511 78.250 78.600 78.000 78.080 unch 1,200 12,133 +77
Apr13 120511 80.000 80.250 79.650 79.900 -0.075 251 7,516 +95
Total Volume and Open Interest 59,781 268,414 +465
Class III Milk(CME)
May12 120511 15.20 15.28 15.18 15.26 +0.02 187 4,912 +9
Jun12 120511 14.39 15.00 14.30 14.89 +0.47 177 4,642 -8
Jul12 120511 14.51 15.03 14.40 14.89 +0.35 79 3,293 +23
Aug12 120511 14.80 15.29 14.76 15.22 +0.40 34 3,076 +17
Sep12 120511 15.31 15.68 15.31 15.55 +0.20 21 2,747 +3
Total Volume and Open Interest 526 26,437 +50
Cocoa(ICE)
May12 120511 2274 2372 2272 2372 -18 11 569 -37
Jul12 120511 2319 2330 2291 2319 -19 9,765 78,158 -330
Sep12 120511 2320 2338 2305 2328 -20 4,080 33,731 +158
Dec12 120511 2331 2343 2311 2337 -22 2,355 23,339 +200
Mar13 120511 2335 2344 2323 2340 -24 1,184 28,487 -32
May13 120511 2346 2346 2338 2346 -24 335 8,278 +145
Jul13 120511 2356 2356 2356 2356 -24 9 2,311 -6
Total Volume and Open Interest 18,198 180,175 +452
Coffee "C"(ICE)
May12 120511 179.25 179.25 176.55 176.55 -1.95 19 43 -17
Jul12 120511 177.65 179.15 175.60 177.15 -1.50 12,121 74,736 -278
Sep12 120511 178.85 181.35 178.00 179.40 -1.55 3,516 32,473 -354
Dec12 120511 182.65 184.85 182.25 183.05 -1.65 1,897 24,221 +504
Mar13 120511 186.00 188.75 186.00 187.00 -1.55 606 8,189 +102
May13 120511 190.50 190.60 189.60 189.60 -1.50 98 3,460 +14
Total Volume and Open Interest 18,312 146,717 +3
Orange Juice(ICE)
May12 120510 114.40 114.40 114.40 114.40 +0.15 79 191 -78
Jul12 120511 120.90 123.60 119.25 122.55 +1.65 1,014 14,432 +67
Sep12 120511 124.70 124.70 121.30 124.55 +1.90 226 2,181 +5
Nov12 120511 123.45 126.25 123.10 126.25 +1.90 71 3,801 +25
Jan13 120511 125.80 128.10 125.25 128.10 +1.80 33 643 +10
Mar13 120511 128.00 129.95 127.75 129.95 +1.15 10 903 +7
Total Volume and Open Interest 1,361 22,170 +109
Sugar #11(ICE)
Jul12 120511 20.35 20.58 20.19 20.22 -0.23 54,608 329,831 +4,568
Oct12 120511 20.80 20.92 20.58 20.62 -0.21 28,176 165,799 -556
Mar13 120511 21.62 21.85 21.50 21.54 -0.15 15,223 115,607 +2,919
May13 120511 21.61 21.90 21.56 21.63 -0.09 3,883 28,732 +777
Jul13 120511 21.66 21.95 21.61 21.70 -0.07 2,687 28,299 +292
Oct13 120511 21.80 22.07 21.80 21.88 -0.09 986 23,297 +180
Mar14 120511 22.09 22.37 22.08 22.18 -0.09 240 19,023 -105
May14 120511 21.87 22.14 21.83 21.96 -0.10 40 5,010 -15
Total Volume and Open Interest 106,022 723,240 +8,129
London Cocoa(LCE)
May12 120511 1532 1559 1527 1550 +5 4,883 20,787 -2,718
Jul12 120511 1526 1545 1520 1539 -3 7,907 63,812 -664
Sep12 120511 1519 1535 1514 1530 -4 2,491 29,881 +1,045
Dec12 120511 1502 1518 1496 1517 -2 2,094 31,987 +2,096
Mar13 120511 1485 1497 1477 1493 -5 1,917 34,140 +119
May13 120511 1480 1496 1480 1491 -7 361 10,001 +21
Jul13 120511 1485 1496 1485 1495 -7 1 4,657 +60
Total Volume and Open Interest 19,658 200,211 -38
London Sugar(LCE)
Aug12 120511 553.60 560.50 553.10 555.80 -2.00 3,427 31,448 -379
Oct12 120511 548.40 553.80 547.00 549.00 -3.10 868 14,790 +122
Dec12 120511 557.90 562.90 556.70 558.90 -2.20 477 5,581 +55
Mar13 120511 566.00 570.90 565.50 567.20 -2.50 135 6,499 +13
May13 120511 573.00 577.40 572.00 573.50 -2.50 49 918 -2
Total Volume and Open Interest 5,135 60,342 -86
Cotton(ICE)
Jul12 120511 81.50 81.76 77.16 78.97 -2.85 14,499 101,785 +758
Oct12 120511 79.14 80.13 78.48 78.48 -3.12 4 144 -2
Dec12 120511 78.87 79.17 74.46 76.34 -3.03 6,181 73,800 +1,274
Mar13 120511 79.88 79.88 76.03 77.58 -2.98 269 5,235 -28
May13 120511 80.79 80.79 77.43 78.71 -2.84 157 1,854 +60
Jul13 120511 81.54 81.54 78.09 79.55 -2.80 91 3,237 -20
Total Volume and Open Interest 21,211 186,805 +2,041
Lumber(CME)
May12 120511 296.3 307.0 296.3 302.5 +6.0 127 159 -79
Jul12 120511 280.2 286.9 278.8 285.1 +5.0 333 5,593 +16
Sep12 120511 286.5 292.7 286.5 291.0 +3.0 76 1,999 +22
Nov12 120511 285.4 290.0 283.4 289.0 +3.3 17 942 -6
Total Volume and Open Interest 554 8,950 -46
Crude Oil(NYM)
Jun12 120511 96.53 97.20 95.56 96.13 -0.95 332,865 201,959 -24,660
Jul12 120511 96.80 97.54 95.94 96.49 -0.92 101,118 234,536 +13,726
Aug12 120511 97.09 97.79 96.22 96.75 -0.90 41,228 105,576 -1,322
Sep12 120511 97.32 98.02 96.51 97.02 -0.87 34,132 83,070 -3,506
Oct12 120511 97.58 98.21 96.79 97.27 -0.84 20,842 51,473 -979
Nov12 120511 97.67 98.35 96.99 97.45 -0.84 10,130 41,004 -178
Dec12 120511 97.68 98.53 97.16 97.61 -0.83 48,521 183,035 -2,688
Jan13 120511 97.46 98.64 97.33 97.76 -0.82 6,402 49,112 +621
Feb13 120511 97.78 98.50 97.68 97.84 -0.78 4,212 26,930 +180
Mar13 120511 98.37 98.53 97.75 97.78 -0.76 5,739 36,934 +649
Apr13 120511 97.32 97.58 97.32 97.58 -0.75 2,057 19,152 -508
May13 120511 97.31 97.31 97.31 97.31 -0.73 1,132 16,475 +2
Jun13 120511 96.90 97.75 96.60 96.99 -0.71 7,132 72,012 +100
Jul13 120511 96.64 96.64 96.64 96.64 -0.69 1,194 17,158 +119
Aug13 120511 96.29 96.37 96.29 96.29 -0.68 642 9,820 +61
Sep13 120511 95.96 95.96 95.96 95.96 -0.67 521 24,259 +95
Total Volume and Open Interest 660,026 1,573,623 -17,303
e-miNY Crude Oil(NYM)
May12 120419 102.750 103.200 101.700 102.275 -0.400 4,575 1,257 -170
Jun12 120511 96.500 97.175 95.575 96.125 -0.950 9,208 2,284 +58
Jul12 120511 96.800 97.525 96.000 96.500 -0.900 207 463 -4
Aug12 120511 96.475 96.800 96.350 96.750 -0.900 21 70 -2
Sep12 120511 97.150 97.175 96.925 97.025 -0.875 4 42 +1
Oct12 120511 97.275 97.275 97.275 97.275 -0.825 1 20 +0
Nov12 120511 97.450 97.450 97.450 97.450 -0.850 0 2 +0
Dec12 120511 97.400 98.200 97.400 97.600 -0.850 1 269 +0
Jan13 120511 97.600 98.575 97.550 97.750 -0.825 0 9 +0
Feb13 120511 97.850 97.850 97.850 97.850 -0.775 0 75 +0
Total Volume and Open Interest 9,442 3,420 +53
Heating Oil(NYM)
Jun12 120511 298.20 298.39 295.23 296.36 -1.98 61,478 82,106 -1,987
Jul12 120511 297.62 298.78 295.69 296.78 -1.99 25,898 57,009 +3,040
Aug12 120511 298.70 299.25 296.46 297.34 -1.91 10,981 33,623 +205
Sep12 120511 297.08 299.90 296.95 298.02 -1.82 13,874 30,983 +2,480
Oct12 120511 298.68 300.54 298.04 298.71 -1.75 4,248 13,262 -41
Nov12 120511 299.30 300.63 298.66 299.35 -1.69 3,561 9,268 +495
Dec12 120511 301.25 301.71 298.82 299.87 -1.62 12,975 44,802 -439
Jan13 120511 300.72 302.12 299.77 300.34 -1.58 2,275 8,739 -387
Feb13 120511 301.58 301.58 299.77 300.10 -1.55 293 2,807 +1
Mar13 120511 299.50 300.87 299.05 299.38 -1.55 1,380 5,719 +406
Apr13 120511 299.79 299.91 298.01 298.44 -1.64 1,792 13,974 +553
May13 120511 301.64 301.66 301.00 301.09 -1.89 107 4,290 -4
Total Volume and Open Interest 139,240 308,161 +4,552
Gasoline(NYMEX)
Jun12 120511 299.76 301.31 297.59 300.08 -0.94 83,456 89,993 -6,456
Jul12 120511 293.31 294.44 290.77 293.31 -0.91 62,700 76,240 +6,068
Aug12 120511 287.19 289.46 286.26 288.37 -0.93 32,864 33,909 -927
Sep12 120511 282.15 285.20 281.88 284.12 -1.03 24,148 30,636 +203
Oct12 120511 268.25 270.95 267.84 269.94 -1.05 11,051 21,008 +89
Nov12 120511 265.51 267.72 264.56 266.68 -1.15 5,031 9,543 +704
Dec12 120511 264.04 266.08 263.11 265.02 -1.22 7,215 27,537 +21
Jan13 120511 264.79 265.62 263.60 264.51 -1.25 737 7,578 +252
Feb13 120511 265.25 265.25 265.22 265.22 -1.25 149 3,360 +106
Mar13 120511 266.62 266.62 266.62 266.62 -1.25 28 2,137 -11
Total Volume and Open Interest 227,394 313,419 +49
e-miNY RBOB Gasoline(NYM)
Jun12 120511 300.10 300.10 300.08 300.10 -0.90 1 0 -1
Jul12 120511 293.30 293.31 293.30 293.30 -0.90      
Aug12 120511 288.40 288.40 288.37 288.40 -0.90      
Sep12 120511 284.10 284.12 284.10 284.10 -1.10      
Total Volume and Open Interest 1    
Natural Gas(NYM)
Jun12 120511 2.467 2.531 2.455 2.509 +0.022 186,409 164,072 -6,205
Jul12 120511 2.557 2.613 2.536 2.589 +0.020 75,613 222,484 -7,117
Aug12 120511 2.615 2.672 2.594 2.641 +0.013 51,631 98,610 +9,604
Sep12 120511 2.657 2.707 2.628 2.672 +0.005 47,729 130,750 -126
Oct12 120511 2.751 2.793 2.711 2.751 -0.006 50,294 137,083 -5,268
Nov12 120511 3.041 3.069 2.986 3.017 -0.016 26,254 69,782 +5,411
Dec12 120511 3.370 3.408 3.325 3.358 -0.016 12,880 59,267 -1,064
Jan13 120511 3.500 3.558 3.478 3.510 -0.015 18,013 78,296 -513
Feb13 120511 3.545 3.572 3.491 3.524 -0.014 2,872 20,840 +257
Mar13 120511 3.520 3.549 3.475 3.507 -0.013 5,385 33,559 +1,082
Apr13 120511 3.505 3.528 3.456 3.489 -0.011 8,224 53,646 +1,064
May13 120511 3.550 3.564 3.495 3.525 -0.011 887 14,204 +10
Jun13 120511 3.595 3.611 3.544 3.573 -0.011 917 5,969 +299
Jul13 120511 3.640 3.658 3.586 3.621 -0.011 507 6,320 +100
Aug13 120511 3.663 3.669 3.609 3.639 -0.011 402 6,099 +62
Sep13 120511 3.658 3.678 3.606 3.642 -0.011 451 6,127 +18
Total Volume and Open Interest 494,305 1,225,769 -793
Brent Crude Oil(ICE)
Jun12 120511 112.05 112.80 111.40 112.26 -0.47 251,781 175,314 -15,078
Jul12 120511 111.79 112.35 111.06 111.77 -0.58 181,536 242,623 +14,913
Aug12 120511 111.21 111.87 110.67 111.31 -0.63 72,601 147,667 +9,274
Sep12 120511 110.75 111.40 110.24 110.81 -0.66 38,581 102,209 -1,193
Oct12 120511 110.23 110.85 109.71 110.26 -0.67 24,902 87,109 -594
Nov12 120511 109.73 110.39 109.38 109.87 -0.66 15,733 52,462 +698
Dec12 120511 109.30 110.02 108.87 109.45 -0.64 58,219 123,693 -2,103
Jan13 120511 108.81 109.60 108.72 109.06 -0.63 4,253 19,453 +125
Feb13 120511 108.43 109.12 108.27 108.69 -0.61 3,664 13,063 +132
Mar13 120511 108.02 108.32 108.02 108.32 -0.58 5,039 17,452 +263
Apr13 120511 107.93 107.93 107.93 107.93 -0.56 2,454 9,840 +471
May13 120511 107.47 107.47 107.47 107.47 -0.54 1,817 10,867 -196
Jun13 120511 106.91 107.54 106.40 106.99 -0.52 11,862 38,601 +714
Jul13 120511 106.54 106.54 106.54 106.54 -0.49 506 7,250 -71
Total Volume and Open Interest 709,625 1,291,673 +10,622
Gas Oil(ICE)
Jun12 120511 947.00 951.50 940.25 950.75 +0.50 127,555 131,407 +7,373
Jul12 120511 942.25 948.00 937.25 947.25 +0.25 56,697 77,998 -1,519
Aug12 120511 941.00 946.50 936.50 945.75 -0.25 21,906 52,204 +4,197
Sep12 120511 942.25 946.25 936.75 945.75 -0.25 15,639 50,427 +1,009
Oct12 120511 940.75 945.75 936.75 945.50 -0.25 4,986 22,841 +1,177
Nov12 120511 939.75 944.50 935.75 944.50 unch 2,972 18,021 +426
Dec12 120511 938.75 944.25 934.00 943.50 +0.25 20,305 58,901 +1,769
Jan13 120511 938.25 943.75 935.00 943.00 +0.50 2,139 20,389 -582
Feb13 120511 937.25 942.75 933.00 942.00 +0.75 938 10,342 -45
Mar13 120511 935.25 941.00 933.25 940.25 +1.00 1,296 9,646 +94
Total Volume and Open Interest 318,496 543,302 -11,516
Ethanol(CBOT)
May12 120503 2.185 2.190 2.181 2.181 +0.006 15 195 -11
Jun12 120511 2.111 2.120 2.075 2.108 -0.011 109 965 -11
Jul12 120511 2.115 2.132 2.086 2.114 -0.009 293 1,412 +40
Aug12 120511 2.090 2.109 2.070 2.095 -0.005 180 2,505 +77
Sep12 120511 2.022 2.027 1.998 2.024 unch 64 1,312 -20
Oct12 120511 1.956 1.969 1.929 1.954 +0.002 75 1,609 +24
Nov12 120511 1.917 1.926 1.895 1.918 +0.005 64 1,473 +34
Dec12 120511 1.912 1.921 1.893 1.909 +0.002 64 1,061 -4
Total Volume and Open Interest 977 12,128 +192
WTI Crude Oil(ICE)
Jun12 120511 96.22 97.20 95.54 96.13 -0.95 62,732 63,476 -4,178
Jul12 120511 96.71 97.52 95.92 96.49 -0.92 27,785 54,722 +2,222
Aug12 120511 96.85 97.70 96.43 96.75 -0.90 9,560 33,913 +96
Sep12 120511 97.09 97.90 96.67 97.02 -0.87 8,340 25,234 -436
Oct12 120511 97.36 98.12 96.90 97.27 -0.84 5,046 14,642 -402
Nov12 120511 97.55 98.07 97.15 97.45 -0.84 3,752 13,645 -486
Dec12 120511 97.46 98.47 97.18 97.61 -0.83 15,655 78,902 +1,064
Jan13 120511 97.63 97.76 97.63 97.76 -0.82 1,952 12,907 +44
Feb13 120511 97.70 97.84 97.70 97.84 -0.78 1,583 8,271 +181
Mar13 120511 97.78 97.78 97.78 97.78 -0.76 1,020 4,755 +183
Apr13 120511 97.58 97.58 97.58 97.58 -0.75 400 2,012 -67
May13 120511 97.31 97.31 97.31 97.31 -0.73 214 1,811 +61
Jun13 120511 97.55 97.57 96.83 96.99 -0.71 1,510 19,285 +749
Jul13 120511 96.64 96.64 96.64 96.64 -0.69 11 1,532 +0
Aug13 120511 96.29 96.29 96.29 96.29 -0.68 15 2,374 -1
Sep13 120511 95.96 95.96 95.96 95.96 -0.67 13 6,068 -3
Total Volume and Open Interest 146,943 465,701 +1,002
US Dollar Index(ICE)
Jun12 120511 80.350 80.480 80.210 80.405 +0.147 38,813 46,505 +1,617
Sep12 120511 80.645 80.755 80.540 80.755 +0.202 20 1,125 +18
Dec12 120511 81.105 81.105 81.105 81.105 +0.203 0 1 +0
Total Volume and Open Interest 38,833 47,631 +1,635
Australian Dollar(CME)
Jun12 120511 100.26 100.46 99.80 99.90 -0.70 173,011 149,024 -2,444
Sep12 120511 99.46 99.77 99.00 99.07 -0.70 117 599 -25
Dec12 120511 98.35 99.03 98.35 98.35 -0.68 1 14 +0
Total Volume and Open Interest 173,129 149,639 -2,469
British Pound(CME)
Jun12 120511 161.31 161.40 160.57 160.67 -0.84 126,754 198,410 -1,082
Sep12 120511 161.15 161.42 160.50 160.58 -0.84 55 254 -9
Dec12 120511 160.48 161.31 160.48 160.48 -0.83 0 44 +0
Total Volume and Open Interest 126,809 198,710 -1,091
Canadian Dollar(CME)
Jun12 120511 99.63 100.38 99.10 99.90 +0.11 118,692 138,182 -2,558
Sep12 120511 99.40 100.15 98.90 99.69 +0.11 447 3,146 +209
Dec12 120511 99.00 99.88 98.90 99.47 +0.10 48 4,302 +17
Mar13 120511 99.22 99.22 99.12 99.22 +0.10 9 180 +3
Total Volume and Open Interest 119,209 146,089 -2,326
Japanese Yen(CME)
Jun12 120511 125.21 125.47 125.05 125.23 +0.05 87,111 141,758 +833
Sep12 120511 125.32 125.56 125.21 125.36 +0.05 294 876 +76
Dec12 120511 125.57 125.57 125.51 125.57 +0.06 1 101 -1
Total Volume and Open Interest 87,410 142,754 +912
Swiss Franc(CME)
Jun12 120511 107.69 107.89 107.48 107.61 -0.25 68,364 50,193 +4,673
Sep12 120511 107.75 108.01 107.75 107.76 -0.25 6 195 +4
Dec12 120511 107.97 108.22 107.97 107.97 -0.25 1 3 +0
Total Volume and Open Interest 68,371 50,394 +4,677
EuroFX(CME)
Jun12 120511 129.31 129.59 129.06 129.24 -0.29 333,777 328,988 +9,978
Sep12 120511 129.40 129.64 129.25 129.34 -0.30 501 1,817 +197
Dec12 120511 129.48 129.79 129.48 129.50 -0.29 60 410 +17
Total Volume and Open Interest 334,349 331,233 +10,196
Mexican Peso(CME)
May12 120511 737.5 742.2 737.5 737.5 -4.8      
Jun12 120511 736.5 739.0 733.2 735.5 -4.8 67,645 156,428 -3,203
Total Volume and Open Interest 69,875 158,993 -1,176
Brazilian Real(CME)
Jun12 120511 510.00 512.85 506.20 509.85 -1.70 231 5,329 -21
Jul12 120511 507.35 510.15 503.60 507.35 -1.55 0 30 +0
Aug12 120511 504.20 505.85 504.20 504.20 -1.65 0 3 +0
Sep12 120511 502.75 502.75 501.05 501.05 -1.70 0 26 +0
Total Volume and Open Interest 231 18,956 -21
30-Year T-Bonds(CBOT)
Jun12 120511 144~240 145~060 144~200 145~040 +0~250 381,155 617,604 +9,405
Sep12 120511 144~010 144~130 143~190 144~130 +0~260 1,211 3,554 +223
Dec12 120511 144~000 144~170 143~240 144~170 +0~250 22 117 +17
Total Volume and Open Interest 382,388 621,275 +9,645
10-Year T-Notes(CBOT)
Jun12 120511 133~000 133~045 132~280 133~025 +0~095 1,247,003 1,861,475 +8,079
Sep12 120511 131~280 132~000 131~215 131~315 +0~100 5,356 34,010 +2,865
Dec12 120511 131~045 131~045 130~265 131~045 +0~100 0 1 +0
Total Volume and Open Interest 1,252,359 1,895,486 +10,944
5-Year T-Notes(CBOT)
Jun12 120511 124~015 124~024 124~003 124~017 +0~014 566,738 1,381,008 +29,417
Sep12 120511 123~102 123~102 123~084 123~100 +0~016 518 18,338 +261
Dec12 120511 122~124 122~124 122~108 122~124 +0~016      
Total Volume and Open Interest 567,256 1,399,346 +29,678
2 Year T-Notes(CBOT)
Jun12 120511 110~035 110~037 110~034 110~035 unch 227,367 978,109 -13,225
Sep12 120511 110~023 110~024 110~021 110~022 unch 3,647 8,851 +2,270
Dec12 120511 109~088 109~088 109~088 109~088 unch      
Total Volume and Open Interest 231,014 986,960 -10,955
Eurodollars(CME)
Jun12 120511 99.490 99.505 99.485 99.500 -0.005 369,227 984,992 +27,449
Sep12 120511 99.435 99.445 99.415 99.425 -0.030 585,851 974,509 +58,443
Dec12 120511 99.420 99.425 99.390 99.400 -0.035 489,539 1,018,469 +27,383
Mar13 120511 99.420 99.425 99.385 99.395 -0.035 292,187 708,472 -5,905
Jun13 120511 99.405 99.410 99.375 99.385 -0.030 207,216 710,905 +11,310
Sep13 120511 99.385 99.390 99.360 99.365 -0.030 177,345 671,375 +4,931
Dec13 120511 99.345 99.355 99.325 99.330 -0.025 158,986 659,924 +784
Mar14 120511 99.305 99.310 99.280 99.290 -0.015 116,235 656,361 +7,981
Jun14 120511 99.220 99.240 99.205 99.215 -0.005 96,744 479,531 -859
Sep14 120511 99.130 99.140 99.110 99.120 unch 69,083 385,782 -1,418
Dec14 120511 99.000 99.010 98.980 98.995 +0.010 98,833 324,122 -4,138
Mar15 120511 98.870 98.875 98.850 98.865 +0.020 67,589 271,127 +6,918
Jun15 120511 0.401 0.421 0.391 0.411 +0.030 58,202 266,393 +396
Sep15 120511 0.241 0.256 0.231 0.251 +0.030 35,886 191,953 +561
Dec15 120511 0.076 0.096 0.066 0.086 +0.030 39,061 180,473 +1,058
Mar16 120511 6.490 6.505 6.475 6.495 +0.030 30,112 111,923 +187
Jun16 120511 6.325 6.350 6.320 6.340 +0.035 17,602 111,568 -201
Sep16 120511 6.175 6.195 6.165 6.185 +0.035 14,201 86,409 +1,319
Total Volume and Open Interest 2,965,494 9,085,841 +141,589
30 Day Federal Funds(CBOT)
May12 120511 99.848 99.848 99.845 99.845 -0.003 6,302 52,472 +2,502
Jun12 120511 99.850 99.850 99.845 99.850 unch 6,458 33,573 -2,184
Jul12 120511 99.850 99.850 99.845 99.850 unch 3,210 43,366 -241
Aug12 120511 99.850 99.850 99.845 99.850 unch 2,669 39,013 +1,424
Sep12 120511 99.845 99.845 99.835 99.840 -0.005 2,031 32,296 +283
Oct12 120511 99.835 99.840 99.830 99.835 -0.005 1,589 49,169 +915
Total Volume and Open Interest 39,484 506,064 +6,349
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Jun12 120511 99.670 99.670 99.670 99.670 unch 0 258 +0
Sep12 120511 99.673 99.673 99.673 99.673 unch      
Dec12 120511 99.675 99.675 99.675 99.675 unch      
Mar13 120511 99.675 99.675 99.675 99.675 unch      
Jun13 120511 99.665 99.665 99.665 99.665 unch      
Sep13 120511 99.665 99.665 99.665 99.665 unch      
Dec13 120511 99.655 99.655 99.655 99.655 unch      
Mar14 120511 99.655 99.655 99.655 99.655 unch      
Jun14 120511 99.515 99.515 99.515 99.515 unch      
Sep14 120511 99.375 99.375 99.375 99.375 unch      
Total Volume and Open Interest 0 258 +0
3-Mth Euro-Yen(SGX)
Jun12 120511 99.67 99.67 99.67 99.67 unch 0 2,570 +0
Sep12 120511 99.67 99.67 99.67 99.67 unch 0 697 +0
Dec12 120511 99.68 99.68 99.68 99.68 unch 0 519 +0
Mar13 120511 99.68 99.68 99.68 99.68 unch 0 181 +0
Jun13 120511 99.67 99.67 99.67 99.67 unch 0 206 +0
Sep13 120511 99.67 99.67 99.67 99.67 unch 0 325 +0
Dec13 120511 99.65 99.65 99.65 99.65 unch 0 564 +0
Mar14 120511 99.65 99.65 99.65 99.65 unch 0 96 +0
Total Volume and Open Interest 0 5,158 +0
Japanese Gov't Bonds(SGX)
Jun12 120511 143.13 143.33 142.98 143.27 +0.15 2,191 23,055 +98
Sep12 120511 143.08 143.08 143.08 143.08 +0.15 0 9 +0
Dec12 120511 141.95 141.95 141.95 141.95 +0.15 0 4 +0
Total Volume and Open Interest 2,191 23,068 +98
Euro-Bund(EUREX)
Jun12 120511 142.87 143.09 142.49 142.77 +0.16 719,252 960,438 -4,590
Sep12 120511 141.48 141.81 141.25 141.50 +0.18 4,152 26,131 +1,007
Dec12 120511 141.27 141.27 141.27 141.27 +0.16      
Total Volume and Open Interest 723,404 986,569 -3,583
Euro-Bobl(EUREX)
Jun12 120511 125.91 125.95 125.72 125.79 -0.04 586,978 718,091 -24,514
Sep12 120511 126.23 126.27 126.12 126.12 -0.02 2,867 38,750 +994
Dec12 120511 125.74 125.74 125.74 125.74 -0.04 74 0 +0
Total Volume and Open Interest 589,919 756,841 -23,520
3-Mth Euribor(EUREX)
Jun12 120511 99.350 99.350 99.325 99.325 -0.015 0 1,777 +0
Sep12 120511 99.365 99.365 99.365 99.365 -0.030 100 1,333 +100
Dec12 120511 99.365 99.365 99.350 99.355 -0.030 400 1,342 -300
Total Volume and Open Interest 500 6,149 -200
Long Gilt(LIFFE)
Jun12 120511 117~14 117~26 117~08 117~12 +0~07 158,938 304,840 -7,328
Sep12 120511 116~15 116~24 116~09 116~12 +0~07 2,401 5,466 +310
Total Volume and Open Interest 161,339 310,306 -7,018
3-Mth Short Sterling(LIFFE)
Jun12 120511 98.98 98.98 98.97 98.97 -0.01 38,902 227,943 -5,220
Sep12 120511 98.94 98.94 98.92 98.92 -0.01 80,602 339,407 +18,265
Dec12 120511 98.91 98.92 98.90 98.91 unch 83,806 263,600 +2,545
Mar13 120511 98.90 98.92 98.89 98.91 +0.01 100,218 239,553 +6,274
Jun13 120511 98.87 98.90 98.86 98.89 +0.02 150,059 230,636 -1,592
Sep13 120511 98.83 98.86 98.82 98.85 +0.03 135,774 244,611 +11,571
Total Volume and Open Interest 925,824 2,303,924 +44,282
3-Mth Euribor(LIFFE)
Jun12 120511 99.340 99.350 99.315 99.325 -0.015 128,774 587,318 +1,908
Sep12 120511 99.395 99.405 99.355 99.365 -0.030 159,803 489,218 -26,974
Dec12 120511 99.380 99.395 99.340 99.355 -0.030 110,604 458,289 -15,353
Total Volume and Open Interest 804,654 3,536,321 -48,329
3-Mth Aus T-Bills(SFE)
Jun12 120511 96.29 96.31 96.26 96.31 +0.01 45,926 157,716 -4,203
Sep12 120511 96.67 96.72 96.64 96.72 +0.04 64,913 187,797 +8,930
Dec12 120511 96.79 96.85 96.75 96.85 +0.05 42,536 141,878 +4,636
Mar13 120511 96.79 96.84 96.76 96.84 +0.04 17,771 79,143 +2,867
Jun13 120511 96.71 96.78 96.68 96.77 +0.05 10,015 65,765 +2,193
Sep13 120511 96.64 96.70 96.60 96.69 +0.06 4,235 48,619 +1,078
Dec13 120511 96.55 96.60 96.51 96.60 +0.06 2,055 32,343 +467
Mar14 120511 96.48 96.54 96.44 96.54 +0.07 912 18,954 -268
Jun14 120511 96.40 96.45 96.40 96.45 +0.06 9 1,094 -15
Sep14 120511 96.30 96.36 96.30 96.36 +0.06 6 686 +0
Total Volume and Open Interest 188,378 734,324 +15,685
10-Year Aus T-Bonds(SFE)
Jun12 120511 96.71 96.77 96.65 96.76 +0.05 72,603 411,557 -4,583
Sep12 120511 96.76 96.76 96.76 96.76 +0.05      
Total Volume and Open Interest 72,603 411,557 -4,583
3-Year Aus T-Bonds(SFE)
Jun12 120511 97.29 97.37 97.24 97.36 +0.06 293,920 505,337 +11,888
Sep12 120511 97.36 97.36 97.36 97.36 +0.06      
Total Volume and Open Interest 293,920 505,337 +11,888
Gold(CMX)
Jun12 120511 1593.5 1595.2 1572.0 1584.0 -11.5 210,608 196,083 -2,819
Aug12 120511 1596.4 1597.0 1574.3 1586.3 -11.5 15,674 74,754 +5,545
Oct12 120511 1596.5 1596.6 1581.6 1588.3 -11.5 813 12,604 -168
Dec12 120511 1599.0 1599.0 1578.3 1590.3 -11.5 5,108 44,602 -74
Feb13 120511 1598.5 1598.5 1585.2 1592.4 -11.5 1,301 18,923 +752
Apr13 120511 1595.7 1600.4 1591.4 1594.5 -11.5 195 11,687 -19
Jun13 120511 1586.7 1601.9 1586.7 1596.6 -11.5 1,417 13,157 +618
Aug13 120511 1592.7 1598.9 1592.7 1598.9 -11.4 167 1,767 -155
Oct13 120511 1601.3 1601.3 1601.3 1601.3 -11.3 1 744 +0
Dec13 120511 1609.7 1609.8 1600.0 1603.9 -11.3 815 8,678 +419
Feb14 120511 1606.8 1606.8 1606.8 1606.8 -11.3 0 6 +0
Total Volume and Open Interest 237,116 422,470 +4,672
Silver(CMX)
May12 120511 2850.0 2900.5 2848.5 2885.8 -27.8 82 396 -13
Jul12 120511 2899.5 2910.0 2841.5 2889.0 -28.8 46,846 61,104 -3
Sep12 120511 2903.0 2911.0 2860.0 2894.7 -28.9 1,859 8,902 -246
Dec12 120511 2900.0 2919.0 2857.5 2901.5 -29.0 1,523 17,256 -92
Mar13 120511 2858.5 2904.8 2858.5 2904.8 -28.8 89 2,873 +31
May13 120511 2906.0 2906.0 2906.0 2906.0 -28.8 83 1,805 +7
Jul13 120511 2890.0 2907.4 2880.0 2907.4 -28.7 238 3,194 -108
Total Volume and Open Interest 52,159 113,479 -70
Platinum(NYMEX)
Jul12 120511 1486.1 1489.6 1461.0 1471.4 -22.4 8,363 40,372 -95
Oct12 120511 1487.0 1487.0 1465.5 1474.7 -22.8 163 2,551 +96
Jan13 120511 1485.4 1485.4 1470.2 1477.0 -22.8 2 166 +1
Apr13 120511 1492.0 1492.0 1477.0 1477.0 -22.8 0 1 +0
Total Volume and Open Interest 8,528 43,093 +2
Palladium(NYMEX)
Jun12 120511 613.85 616.50 599.25 603.40 -11.95 6,051 17,474 -896
Sep12 120511 613.15 613.15 601.95 605.15 -12.00 980 4,153 +761
Dec12 120511 606.30 606.30 606.30 606.30 -12.00 10 50 +1
Total Volume and Open Interest 7,043 21,684 -132
Copper(CMX)
May12 120511 367.40 368.10 363.00 364.85 -4.30 558 2,302 -322
Jul12 120511 367.95 368.35 361.65 364.80 -4.25 69,031 75,595 -868
Sep12 120511 367.40 368.50 362.00 365.10 -4.20 5,123 25,998 +431
Dec12 120511 368.30 368.40 362.90 365.70 -4.25 2,036 21,215 +164
Mar13 120511 365.55 366.05 365.55 366.05 -4.40 275 5,345 +127
Total Volume and Open Interest 77,596 144,083 -500
DJIA Index(CBOT)
Jun12 120511 12754 12868 12751 12788 -46 1,664 13,812 +1,520
Sep12 120511 12717 12765 12717 12717 -48 0 2 +0
Dec12 120511 12636 12684 12636 12636 -48 0 1 +0
Mar13 120511 12569 12617 12569 12569 -48      
Total Volume and Open Interest 1,664 13,815 +1,520
E-mini DJIA Index(CBOT)
Jun12 120511 12833 12883 12723 12788 -46 208,761 103,846 +430
Sep12 120511 12700 12784 12665 12717 -48 116 300 +95
Dec12 120511 12600 12636 12600 12636 -48 3 25 -1
Mar13 120511 12569 12569 12569 12569 -48      
Total Volume and Open Interest 208,880 104,171 +524
S & P 500(CME)
Jun12 120511 1357.40 1363.00 1344.40 1350.00 -7.60 11,726 239,643 +1,865
Sep12 120511 1354.30 1354.30 1340.20 1343.60 -7.60 86 5,050 +42
Dec12 120511 1337.00 1347.70 1333.60 1337.00 -7.60 67 6,461 +36
Mar13 120511 1330.50 1341.20 1327.10 1330.50 -7.60      
Total Volume and Open Interest 11,879 251,155 +1,943
S & P 500 E-Mini(Globex)
Jun12 120511 1357.50 1363.25 1344.00 1350.00 -7.50 2,523,438 2,856,301 +23,825
Sep12 120511 1350.75 1356.00 1338.25 1343.50 -7.75 5,166 32,053 +1,750
Total Volume and Open Interest 2,528,663 2,893,041 +25,512
NASDAQ 100(CME)
Jun12 120511 2619.00 2640.00 2600.50 2610.80 -8.00 1,923 22,137 +1,523
Sep12 120511 2605.50 2630.00 2604.00 2605.50 -7.80 0 3 +0
Dec12 120511 2598.80 2606.50 2598.80 2598.80 -7.70      
Total Volume and Open Interest 1,923 22,140 +1,523
NASDAQ 100 E-Mini(Globex)
Jun12 120511 2619.30 2640.30 2597.50 2610.80 -8.00 373,576 411,718 -5,894
Sep12 120511 2606.50 2633.00 2603.80 2605.50 -7.80 227 136 -200
Total Volume and Open Interest 373,805 411,879 -6,092
S & P Midcap 400(CME)
Jun12 120511 963.20 968.00 956.00 963.20 -1.10 0 1,918 +0
Sep12 120511 960.20 961.30 960.20 960.20 -1.10      
Dec12 120511 958.20 959.30 958.20 958.20 -1.10      
Total Volume and Open Interest 0 1,918 +0
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun12 120511 9070 9070 8935 8970 -100 11,392 38,456 -2,688
Sep12 120511 8985 9085 8985 8985 -100 0 2 +0
Total Volume and Open Interest 11,392 38,458 -2,688
Nikkei 225(SGX)
Jun12 120511 9035 9095 8935 8950 -65 121,973 250,143 +5,478
Sep12 120511 9045 9045 8940 8940 -70 302 8,259 +300
Dec12 120511 8885 8885 8885 8885 -65 0 5,904 +0
Total Volume and Open Interest 125,811 273,340 +8,319
CAC 40(EURONEXT)
May12 120511 3094.5 3133.5 3074.5 3127.5 +9.5 155,938 399,346 -14,727
Jun12 120511 3063.0 3101.5 3046.5 3098.5 +9.0 1,907 37,722 +112
Jul12 120511 3088.5 3088.5 3088.5 3088.5 +10.5 1 280 +17
Total Volume and Open Interest 157,846 437,471 -14,598
Hang Seng Index(HKFE)
May12 120511 19850 19893 19692 19744 -179 74,688 89,474 -58
Jun12 120511 19691 19691 19498 19543 -189 707 9,140 -36
Total Volume and Open Interest 75,477 100,742 -61
DAX(EUREX)
Jun12 120511 6461.0 6593.0 6448.0 6585.0 +65.5 208,864 183,951 +2,335
Sep12 120511 6469.0 6599.0 6457.0 6591.0 +65.5 442 3,624 -124
Dec12 120511 6463.5 6597.5 6463.5 6597.5 +65.0 57 416 +3
Total Volume and Open Interest 209,363 187,991 +2,214
FT-SE 100(EURONEXT)
Jun12 120511 5502.50 5566.00 5477.00 5557.50 +31.00 122,577 574,521 +5,211
Sep12 120511 5460.00 5516.00 5440.00 5516.00 +31.00 22 5,236 -4
Dec12 120511 5495.50 5495.50 5495.50 5495.50 +31.00 0 360 +0
Total Volume and Open Interest 122,599 580,117 +5,207
SPI 200(SFE)
Jun12 120511 4303.0 4320.0 4271.0 4285.0 -16.0 37,599 204,364 -6,866
Sep12 120511 4261.0 4261.0 4247.0 4247.0 -15.0 49 2,631 -44
Dec12 120511 4248.0 4248.0 4248.0 4248.0 -14.0 103 2,118 +54
Total Volume and Open Interest 37,848 212,454 -6,862
GSCI(CME)
May12 120511 640.00 646.25 639.50 640.60 -5.40 2,094 4,301 -1,581
Jun12 120511 640.55 646.65 640.00 641.00 -5.50 1,941 4,519 +1,600
Jul12 120511 637.00 643.00 637.00 637.00 -5.50      
Total Volume and Open Interest 4,035 8,820 +19
Reuters CCI(ICE)
Jun12 120511 291.90 291.90 291.90 291.90 -2.70      
Total Volume and Open Interest      
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

Main Menu

MRCI Online

Free Links

Newsflash

Let MRCI introduce you to our Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!