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 18, 2012
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul12 120518 1435.00 1438.75 1405.00 1405.00 -33.00 131,249 282,824 -4,358
Aug12 120518 1400.75 1409.75 1379.50 1381.00 -24.25 14,589 42,454 +1,745
Sep12 120518 1345.25 1355.00 1326.50 1327.00 -20.50 4,269 20,313 +737
Nov12 120518 1304.00 1317.50 1288.00 1288.00 -18.50 70,585 246,254 +810
Jan13 120518 1302.00 1314.25 1286.00 1286.00 -18.00 6,816 51,116 -1,094
Mar13 120518 1275.50 1287.00 1259.50 1259.50 -16.00 7,638 63,779 +599
May13 120518 1252.00 1272.75 1242.75 1242.75 -18.00 5,212 33,729 +1,134
Jul13 120518 1258.75 1270.50 1241.00 1241.00 -18.25 3,462 33,937 +373
Aug13 120518 1234.50 1250.75 1234.50 1234.50 -16.25 0 155 +0
Sep13 120518 1194.50 1206.75 1194.50 1194.50 -12.25 1 258 +0
Nov13 120518 1167.00 1173.75 1157.00 1157.00 -9.50 1,376 15,731 +479
Jan14 120518 1162.00 1171.25 1162.00 1162.00 -9.25 0 160 +0
Mar14 120518 1160.00 1169.25 1160.00 1160.00 -9.25 0 3 +0
May14 120518 1160.00 1169.25 1160.00 1160.00 -9.25      
Total Volume and Open Interest 245,202 791,261 +425
Soybean Meal(CBOT)
Jul12 120518 427.80 430.80 417.00 417.90 -10.10 52,154 131,583 +114
Aug12 120518 409.40 414.70 403.00 403.40 -6.90 4,423 19,274 +616
Sep12 120518 391.40 397.20 386.20 386.40 -5.00 2,764 16,472 +682
Oct12 120518 372.70 378.40 368.70 368.70 -4.10 684 11,900 +105
Dec12 120518 369.70 375.20 365.10 365.40 -3.60 15,594 43,231 -44
Jan13 120518 366.00 369.50 360.80 361.00 -2.80 538 4,811 +34
Mar13 120518 347.90 355.70 346.40 346.60 -3.40 835 8,224 -59
May13 120518 341.20 347.40 339.40 339.40 -4.80 1,065 5,713 +85
Jul13 120518 343.10 347.20 338.30 338.30 -5.40 741 6,436 +454
Aug13 120518 339.10 339.10 332.20 332.20 -5.40 0 234 +0
Total Volume and Open Interest 79,018 253,257 +2,012
Soybean Oil(CBOT)
Jul12 120518 50.80 50.84 50.03 50.32 -0.40 79,641 193,235 -1,904
Aug12 120518 50.94 51.01 50.25 50.54 -0.40 12,194 33,671 +1,210
Sep12 120518 51.14 51.21 50.45 50.74 -0.40 8,105 22,610 +732
Oct12 120518 51.38 51.44 50.75 50.92 -0.39 6,258 13,059 +1,045
Dec12 120518 51.71 51.81 51.00 51.31 -0.37 23,946 84,690 +797
Jan13 120518 51.65 51.80 51.25 51.54 -0.37 853 5,744 +102
Mar13 120518 51.90 52.15 51.50 51.75 -0.35 1,403 15,809 -103
May13 120518 51.95 52.08 51.75 51.86 -0.35 1,214 8,547 +27
Jul13 120518 52.18 52.43 51.91 51.95 -0.34 480 5,264 +119
Aug13 120518 51.91 52.19 51.85 51.85 -0.34 18 1,011 +9
Total Volume and Open Interest 134,342 389,621 +2,106
Canola(WCE)
May12 120514 599.4 599.4 599.4 599.4 -13.7      
Jul12 120518 613.0 615.8 609.0 613.2 +1.8 7,846 86,248 -110
Nov12 120518 561.0 565.3 559.0 562.6 -0.5 6,022 115,493 -591
Jan13 120518 564.7 567.4 564.0 566.1 unch 677 21,285 -46
Mar13 120518 566.0 570.0 564.0 568.8 +0.2 726 9,872 +0
Total Volume and Open Interest 15,741 241,567 -539
Corn(CBOT)
Jul12 120518 622.75 638.50 619.50 635.50 +10.50 153,375 522,739 -8,331
Sep12 120518 537.25 551.75 532.50 546.50 +8.00 33,507 170,586 +1,962
Dec12 120518 527.25 542.50 522.00 537.00 +8.75 78,363 382,072 +2,968
Mar13 120518 535.00 552.25 533.50 546.50 +7.25 8,941 61,508 +377
May13 120518 543.75 560.00 541.75 557.00 +9.75 3,498 13,614 +312
Jul13 120518 551.25 567.00 550.50 563.50 +8.75 5,052 32,610 +516
Sep13 120518 542.00 553.00 542.00 547.25 +4.00 116 1,899 +23
Dec13 120518 534.00 546.00 532.00 539.00 +1.00 2,595 40,051 +325
Mar14 120518 550.00 553.00 548.00 548.25 +0.25 0 648 +0
May14 120518 560.00 560.00 554.25 554.25 -1.25 2 216 +1
Total Volume and Open Interest 285,512 1,230,232 -1,823
Wheat(CBOT)
Jul12 120518 656.75 697.50 652.50 695.25 +37.50 82,702 229,396 -7,870
Sep12 120518 668.00 707.50 664.25 703.00 +33.50 17,348 57,125 -350
Dec12 120518 687.00 725.25 683.50 720.00 +31.25 21,100 104,366 -1,481
Mar13 120518 702.00 738.00 699.00 733.00 +29.50 2,577 16,102 -251
May13 120518 710.00 743.25 710.00 739.25 +27.25 532 5,975 -6
Jul13 120518 713.50 744.00 712.50 740.25 +26.25 1,735 9,853 -96
Total Volume and Open Interest 126,143 428,174 -9,939
Wheat(KCBT)
Jul12 120518 670.25 708.50 667.25 705.00 +33.00 12,819 82,472 -1,603
Sep12 120518 685.25 721.00 683.50 717.50 +31.00 2,378 23,587 +639
Dec12 120518 707.25 743.50 704.50 738.75 +30.25 2,269 26,139 +272
Mar13 120518 721.50 755.00 720.00 750.75 +29.25 874 6,542 +203
May13 120518 728.25 759.25 728.25 757.25 +29.25 148 3,658 +32
Jul13 120518 733.00 764.00 732.25 761.75 +30.25 233 1,937 +104
Total Volume and Open Interest 18,732 144,505 -344
Wheat(MGE)
May12 120514 741.25 741.25 741.25 741.25 unch 30 49 -11
Jul12 120518 767.00 807.25 765.25 792.00 +24.75 2,429 16,737 +109
Sep12 120518 764.75 805.00 762.00 788.50 +24.00 727 10,977 +62
Dec12 120518 768.00 804.00 766.50 790.00 +21.50 494 9,665 +26
Mar13 120518 775.50 801.00 774.25 792.75 +19.25 82 1,660 +22
Total Volume and Open Interest 3,740 39,226 +220
Oats(CBOT)
Jul12 120518 338.50 341.00 335.00 340.00 +1.50 611 8,376 -91
Sep12 120518 343.50 344.50 343.00 344.50 +1.50 102 483 -5
Dec12 120518 345.75 350.00 345.25 350.00 +2.50 72 2,924 +40
Mar13 120518 350.00 353.25 350.00 353.25 +2.75 1 26 +0
Total Volume and Open Interest 786 11,809 -56
Rough Rice(CBOT)
May12 120514 15.48 15.48 15.48 15.48 unch 52 67 -17
Jul12 120518 15.26 15.27 15.12 15.18 -0.09 1,179 10,973 -54
Sep12 120518 15.49 15.50 15.37 15.41 -0.09 175 2,575 -38
Nov12 120518 15.72 15.73 15.65 15.66 -0.07 8 281 +4
Total Volume and Open Interest 1,362 13,929 -88
Live Cattle(CME)
Jun12 120518 117.885 119.900 117.885 119.535 +1.605 20,674 78,379 -4,532
Aug12 120518 119.885 122.100 119.785 121.930 +1.880 18,582 124,592 +2,296
Oct12 120518 124.950 126.680 124.785 126.300 +1.350 8,634 73,932 +363
Dec12 120518 127.385 129.050 127.200 128.600 +1.150 4,247 38,039 +174
Feb13 120518 128.550 130.300 128.550 130.035 +1.350 1,791 15,720 +350
Apr13 120518 130.900 132.150 130.700 131.600 +0.700 485 5,530 +161
Total Volume and Open Interest 54,588 337,637 -1,073
Feeder Cattle(CME)
May12 120518 150.235 151.600 150.200 151.300 +0.670 1,248 4,113 -470
Aug12 120518 159.850 161.250 159.700 160.700 +0.765 2,322 22,686 +472
Sep12 120518 161.100 162.325 161.050 161.735 +0.550 462 5,222 +124
Oct12 120518 162.400 163.500 162.130 162.880 +0.445 533 4,760 +45
Nov12 120518 162.900 164.000 162.750 163.485 +0.485 227 2,125 +57
Jan13 120518 163.200 164.100 162.900 163.350 +0.400 222 1,689 +19
Mar13 120518 163.450 164.000 163.000 163.700 +0.800 19 102 +2
Total Volume and Open Interest 5,036 40,705 +251
Lean Hogs(CME)
Jun12 120518 87.680 87.950 86.750 87.430 unch 18,979 55,740 -4,160
Jul12 120518 88.950 89.135 87.700 88.580 -0.170 14,517 67,334 +2,267
Aug12 120518 89.650 89.750 88.550 88.900 -0.600 8,230 39,127 +1,096
Oct12 120518 81.680 81.885 80.900 81.400 +0.050 4,421 46,538 +171
Dec12 120518 78.975 79.430 78.285 79.180 +0.250 1,542 35,183 +291
Feb13 120518 80.600 81.000 80.000 80.900 +0.450 538 12,882 +114
Apr13 120518 82.000 82.500 81.450 82.500 +0.700 280 7,806 +37
May13 120518 86.580 86.750 86.500 86.500 +0.550 2 152 +0
Total Volume and Open Interest 48,649 268,789 -77
Class III Milk(CME)
May12 120518 15.20 15.21 15.17 15.17 unch 34 4,723 -12
Jun12 120518 15.32 15.45 15.22 15.39 +0.02 807 4,638 +36
Jul12 120518 15.20 15.35 15.15 15.26 +0.08 357 3,559 +46
Aug12 120518 15.40 15.59 15.35 15.45 +0.10 102 3,102 +22
Sep12 120518 15.75 15.85 15.70 15.85 +0.15 18 2,756 +3
Total Volume and Open Interest 1,361 26,709 +105
Cocoa(ICE)
Jul12 120518 2222 2286 2221 2273 +49 8,198 77,256 -819
Sep12 120518 2235 2298 2235 2285 +46 3,129 34,042 -15
Dec12 120518 2250 2305 2248 2293 +42 2,110 23,779 -1,120
Mar13 120518 2259 2311 2257 2298 +37 746 29,739 +152
May13 120518 2274 2320 2272 2310 +34 570 9,169 +290
Jul13 120518 2285 2330 2284 2319 +30 161 2,585 +75
Sep13 120518 2329 2329 2325 2328 +29 32 1,453 +13
Total Volume and Open Interest 14,949 181,908 -1,422
Coffee "C"(ICE)
May12 120518 177.70 177.70 177.70 177.70 -0.95 1 23 -1
Jul12 120518 178.30 181.85 177.70 179.15 -0.95 15,590 71,980 -18
Sep12 120518 181.00 184.00 180.05 181.30 -1.00 5,010 33,377 +159
Dec12 120518 185.00 187.50 183.60 184.85 -0.95 2,036 25,422 +397
Mar13 120518 190.25 191.30 187.85 188.55 -1.05 462 8,494 +72
May13 120518 192.70 193.70 190.80 190.90 -1.15 159 3,471 -1
Total Volume and Open Interest 23,385 146,535 +646
Orange Juice(ICE)
Jul12 120518 104.55 107.40 97.10 102.20 -3.65 729 14,633 +142
Sep12 120518 106.50 109.40 100.00 104.10 -3.80 81 2,209 +30
Nov12 120518 108.15 111.35 102.30 106.15 -3.70 137 4,021 +106
Jan13 120518 112.00 115.00 107.05 109.05 -3.50 0 683 +0
Mar13 120518 114.30 115.00 110.00 111.80 -3.05 0 964 +0
May13 120518 113.55 113.55 113.55 113.55 -3.05 0 52 +0
Total Volume and Open Interest 947 22,574 +278
Sugar #11(ICE)
Jul12 120518 20.88 20.90 20.40 20.47 -0.39 40,758 322,662 -3,990
Oct12 120518 21.21 21.21 20.76 20.80 -0.38 17,264 167,924 -2,398
Mar13 120518 22.07 22.08 21.64 21.68 -0.35 12,304 114,089 -874
May13 120518 22.05 22.05 21.70 21.72 -0.30 5,700 29,525 +34
Jul13 120518 22.00 22.00 21.71 21.75 -0.25 3,933 30,829 +1,386
Oct13 120518 22.06 22.11 21.84 21.90 -0.21 1,914 25,045 +1,084
Mar14 120518 22.28 22.38 22.08 22.16 -0.22 276 19,369 +116
May14 120518 22.04 22.17 21.90 21.96 -0.22 113 4,968 -2
Total Volume and Open Interest 82,402 722,697 -4,570
London Cocoa(LCE)
Jul12 120518 1528 1554 1523 1551 +23 4,413 64,851 -886
Sep12 120518 1511 1537 1509 1534 +21 2,784 31,940 +604
Dec12 120518 1498 1519 1495 1513 +14 1,541 33,863 +113
Mar13 120518 1480 1502 1475 1493 +12 1,475 36,022 +368
May13 120518 1478 1501 1475 1493 +13 452 9,988 +11
Jul13 120518 1486 1505 1486 1498 +12 82 5,011 +52
Sep13 120518 1507 1507 1502 1502 +11 52 3,289 -15
Total Volume and Open Interest 10,802 186,911 -4,395
London Sugar(LCE)
Aug12 120518 576.00 576.60 568.40 570.30 -7.20 2,840 30,362 -530
Oct12 120518 557.80 558.80 552.10 553.20 -6.00 890 14,410 -497
Dec12 120518 564.40 566.20 560.40 560.90 -6.20 132 6,031 +105
Mar13 120518 573.70 575.70 570.20 570.50 -6.40 70 6,486 -38
May13 120518 578.30 581.50 575.40 575.40 -5.10 18 949 +4
Total Volume and Open Interest 4,010 59,530 -931
Cotton(ICE)
Jul12 120518 76.75 78.12 76.47 77.99 +1.34 16,869 101,650 -144
Oct12 120518 76.97 76.97 76.97 76.97 +1.14 7 155 +3
Dec12 120518 74.00 75.56 74.00 75.21 +1.31 6,991 74,929 +69
Mar13 120518 75.35 76.78 75.35 76.45 +1.35 848 6,002 +273
May13 120518 76.33 77.75 76.33 77.47 +1.37 503 2,482 +313
Jul13 120518 77.21 78.69 77.21 78.39 +1.36 70 3,150 -6
Total Volume and Open Interest 25,315 189,132 +523
Lumber(CME)
Jul12 120518 282.2 289.0 282.2 288.5 +5.4 665 5,430 -161
Sep12 120518 287.4 291.3 287.0 289.8 +2.1 266 2,298 -40
Nov12 120518 285.1 288.8 284.9 288.0 +3.0 19 987 -8
Jan13 120518 294.8 295.5 293.0 295.5 +1.7 3 181 -1
Total Volume and Open Interest 957 8,999 -208
Crude Oil(NYM)
Jun12 120518 92.86 92.88 90.93 91.48 -1.08 308,371 127,215 -12,902
Jul12 120518 93.24 93.24 91.25 91.80 -1.14 128,242 281,055 +6,440
Aug12 120518 93.32 93.49 91.54 92.08 -1.11 52,895 92,975 +2,460
Sep12 120518 93.54 93.69 91.80 92.34 -1.10 32,572 87,660 +2,399
Oct12 120518 93.70 93.90 92.13 92.58 -1.08 15,218 52,242 +1,895
Nov12 120518 93.97 94.01 92.24 92.77 -1.06 9,391 39,795 +212
Dec12 120518 94.10 94.21 92.43 92.95 -1.05 54,279 183,545 -824
Jan13 120518 93.18 94.31 92.60 93.09 -1.04 6,381 50,884 +1,844
Feb13 120518 94.10 94.10 93.16 93.16 -1.03 2,635 28,343 -211
Mar13 120518 94.20 94.20 93.05 93.13 -1.03 4,346 36,173 -514
Apr13 120518 93.95 93.95 92.99 92.99 -1.03 1,560 19,040 -99
May13 120518 93.25 93.25 92.78 92.78 -1.03 2,812 16,365 +113
Jun13 120518 93.63 93.70 92.13 92.55 -1.03 11,312 72,819 +258
Jul13 120518 92.30 92.30 92.30 92.30 -1.01 452 17,192 +12
Aug13 120518 92.06 92.06 92.06 92.06 -0.99 79 9,675 +3
Sep13 120518 91.83 91.83 91.83 91.83 -0.98 1,181 24,494 +128
Total Volume and Open Interest 664,792 1,537,443 -1,708
e-miNY Crude Oil(NYM)
May12 120419 102.750 103.200 101.700 102.275 -0.400 4,575 1,257 -170
Jun12 120518 92.800 92.850 90.925 91.475 -1.075 9,516 1,915 -191
Jul12 120518 93.175 93.225 91.275 91.800 -1.150 1,202 1,112 +258
Aug12 120518 92.425 93.300 91.700 92.075 -1.125 58 98 +8
Sep12 120518 93.275 93.275 92.000 92.350 -1.100 23 59 +9
Oct12 120518 92.575 92.575 92.575 92.575 -1.075 0 20 +0
Nov12 120518 93.600 93.600 92.775 92.775 -1.050 1 2 +0
Dec12 120518 94.000 94.000 92.875 92.950 -1.050 2 267 +0
Jan13 120518 93.100 93.100 93.100 93.100 -1.025 1 11 +1
Feb13 120518 93.150 93.150 93.150 93.150 -1.050 0 75 +0
Total Volume and Open Interest 10,805 3,749 +87
Heating Oil(NYM)
Jun12 120518 284.41 285.89 282.35 283.00 -1.90 56,482 64,520 -3,124
Jul12 120518 285.05 286.42 282.87 283.52 -2.04 33,672 65,900 +2,572
Aug12 120518 286.07 287.10 283.73 284.27 -2.14 12,413 35,995 +843
Sep12 120518 286.45 288.00 284.53 285.08 -2.15 11,578 34,133 +935
Oct12 120518 286.96 288.65 285.77 286.03 -2.01 5,802 14,618 +809
Nov12 120518 288.42 288.99 286.65 287.03 -1.86 3,479 11,374 -30
Dec12 120518 288.78 290.42 287.50 287.96 -1.75 10,732 44,209 +248
Jan13 120518 290.32 290.76 288.32 288.82 -1.68 2,310 10,964 +532
Feb13 120518 290.25 290.57 288.80 288.80 -1.63 990 3,415 +260
Mar13 120518 288.10 289.94 288.10 288.16 -1.59 2,205 7,785 +1,011
Apr13 120518 288.50 288.96 287.20 287.20 -1.55 542 14,483 +160
May13 120518 291.55 291.70 290.00 290.00 -1.55 101 4,287 +41
Total Volume and Open Interest 140,644 313,542 +4,411
Gasoline(NYMEX)
Jun12 120518 287.72 290.82 285.80 288.95 +1.13 49,944 74,327 -3,498
Jul12 120518 281.19 284.14 279.68 282.02 +0.28 40,535 93,834 +3,106
Aug12 120518 277.00 279.29 275.33 277.05 -0.32 15,676 33,459 +544
Sep12 120518 272.81 275.14 271.60 272.92 -0.62 9,271 31,175 +1,303
Oct12 120518 258.13 260.93 257.85 258.77 -0.85 4,059 22,668 +204
Nov12 120518 256.39 257.57 254.41 255.49 -0.94 1,582 10,192 -18
Dec12 120518 254.79 256.00 253.06 253.86 -1.06 2,827 26,732 +163
Jan13 120518 254.03 254.31 253.15 253.43 -1.07 628 7,751 +85
Feb13 120518 253.65 255.04 253.65 254.25 -1.09 142 3,127 -58
Mar13 120518 255.05 256.44 254.74 255.68 -1.09 303 2,350 -7
Total Volume and Open Interest 125,403 316,884 +1,682
e-miNY RBOB Gasoline(NYM)
Jun12 120518 289.00 289.00 288.95 289.00 +1.20      
Jul12 120518 282.00 282.02 282.00 282.00 +0.30      
Aug12 120518 277.10 277.10 277.05 277.10 -0.30      
Sep12 120518 272.90 272.92 272.90 272.90 -0.60      
Total Volume and Open Interest      
Natural Gas(NYM)
Jun12 120518 2.633 2.759 2.606 2.742 +0.148 159,851 115,613 -16,905
Jul12 120518 2.714 2.838 2.686 2.822 +0.149 79,217 250,789 +3,951
Aug12 120518 2.773 2.882 2.740 2.866 +0.136 40,527 97,326 +353
Sep12 120518 2.809 2.912 2.777 2.896 +0.131 27,623 135,128 +556
Oct12 120518 2.852 2.976 2.843 2.962 +0.122 39,223 130,497 +2,091
Nov12 120518 3.091 3.191 3.091 3.181 +0.092 18,050 74,705 +100
Dec12 120518 3.401 3.479 3.398 3.469 +0.068 15,553 56,349 +83
Jan13 120518 3.557 3.620 3.544 3.609 +0.055 19,502 75,342 -214
Feb13 120518 3.567 3.623 3.553 3.614 +0.047 2,367 21,510 +378
Mar13 120518 3.593 3.601 3.537 3.591 +0.046 3,999 35,341 +174
Apr13 120518 3.519 3.564 3.507 3.553 +0.035 8,276 55,573 +1,202
May13 120518 3.558 3.592 3.536 3.580 +0.031 1,709 15,115 +550
Jun13 120518 3.614 3.640 3.584 3.625 +0.029 1,473 7,034 +110
Jul13 120518 3.687 3.689 3.630 3.670 +0.027 1,123 6,476 +92
Aug13 120518 3.703 3.705 3.645 3.686 +0.027 771 6,466 +257
Sep13 120518 3.707 3.707 3.649 3.689 +0.027 576 6,210 +67
Total Volume and Open Interest 427,678 1,216,669 -5,920
Brent Crude Oil(ICE)
Jul12 120518 106.75 107.99 106.40 107.14 -0.35 292,342 258,286 -7,299
Aug12 120518 106.40 107.38 105.88 106.52 -0.44 111,231 158,961 -2,262
Sep12 120518 105.96 106.80 105.42 105.94 -0.52 64,026 111,600 -1,392
Oct12 120518 106.19 106.22 104.91 105.37 -0.59 43,856 91,410 -259
Nov12 120518 105.23 105.88 104.58 105.00 -0.65 23,570 57,862 +941
Dec12 120518 104.94 105.56 104.23 104.66 -0.69 76,597 130,801 +1,854
Jan13 120518 104.02 105.10 104.00 104.38 -0.69 13,465 23,455 +2,690
Feb13 120518 103.73 104.81 103.71 104.08 -0.69 6,381 13,520 +179
Mar13 120518 103.43 104.52 103.42 103.78 -0.69 7,021 16,880 -723
Apr13 120518 103.60 103.60 103.46 103.46 -0.70 3,501 11,032 +660
May13 120518 103.34 103.34 103.10 103.10 -0.69 2,877 11,513 +25
Jun13 120518 102.42 103.51 102.39 102.71 -0.68 13,813 43,046 +601
Jul13 120518 102.36 102.36 102.36 102.36 -0.68 903 7,487 +21
Aug13 120518 102.40 102.40 101.99 102.00 -0.67 557 6,265 +41
Total Volume and Open Interest 697,462 1,192,903 -42,205
Gas Oil(ICE)
Jun12 120518 908.00 913.75 902.00 907.75 -10.75 69,336 139,499 -4,370
Jul12 120518 906.25 911.00 899.00 904.75 -11.00 62,653 96,452 -740
Aug12 120518 904.75 909.50 898.75 904.00 -10.75 18,333 58,671 +1,650
Sep12 120518 903.75 908.50 900.00 904.25 -10.50 13,006 54,304 +1,347
Oct12 120518 906.75 909.00 900.00 904.50 -10.25 7,979 26,398 -252
Nov12 120518 907.00 907.75 899.50 903.75 -10.00 4,197 18,187 -464
Dec12 120518 902.75 907.50 898.75 903.25 -9.75 21,712 59,287 -70
Jan13 120518 907.00 907.00 899.50 903.75 -9.75 4,121 22,052 +721
Feb13 120518 900.50 908.00 900.50 903.75 -9.50 2,401 11,289 +621
Mar13 120518 906.25 906.75 899.75 903.25 -9.25 2,612 12,084 +284
Total Volume and Open Interest 216,499 581,478 +354
Ethanol(CBOT)
May12 120503 2.185 2.190 2.181 2.181 +0.006 15 195 -11
Jun12 120518 2.202 2.220 2.202 2.217 +0.036 328 741 -142
Jul12 120518 2.195 2.228 2.195 2.224 +0.034 438 1,441 +55
Aug12 120518 2.174 2.203 2.174 2.198 +0.030 503 2,578 -86
Sep12 120518 2.117 2.125 2.110 2.115 +0.028 262 1,518 +90
Oct12 120518 2.039 2.044 2.032 2.035 +0.024 241 1,723 +65
Nov12 120518 2.004 2.011 1.995 2.003 +0.026 147 1,612 -17
Dec12 120518 1.990 2.000 1.988 1.992 +0.026 207 1,250 +64
Total Volume and Open Interest 2,315 12,895 +108
WTI Crude Oil(ICE)
Jun12 120518 92.68 92.88 90.96 91.48 -1.08 42,763 41,070 -3,807
Jul12 120518 93.04 93.24 91.27 91.80 -1.14 56,466 63,427 +1,336
Aug12 120518 93.17 93.42 91.66 92.08 -1.11 16,769 33,701 -1,765
Sep12 120518 93.40 93.60 91.92 92.34 -1.10 10,874 24,734 -1,281
Oct12 120518 93.59 93.76 92.21 92.58 -1.08 5,966 15,719 -92
Nov12 120518 93.77 94.07 92.58 92.77 -1.06 4,715 14,277 -79
Dec12 120518 93.95 94.06 92.54 92.95 -1.05 18,555 80,010 +1,498
Jan13 120518 93.09 93.09 93.09 93.09 -1.04 1,581 13,153 -34
Feb13 120518 93.16 93.16 93.16 93.16 -1.03 799 7,854 -169
Mar13 120518 93.77 93.77 93.13 93.13 -1.03 797 5,026 +54
Apr13 120518 92.99 92.99 92.99 92.99 -1.03 557 2,608 +219
May13 120518 92.78 92.78 92.78 92.78 -1.03 781 2,040 +165
Jun13 120518 93.33 93.40 92.52 92.55 -1.03 2,487 21,568 +928
Jul13 120518 92.30 92.30 92.30 92.30 -1.01 47 1,504 -4
Aug13 120518 92.06 92.06 92.06 92.06 -0.99 23 2,361 -6
Sep13 120518 91.83 91.83 91.83 91.83 -0.98 25 6,054 -5
Total Volume and Open Interest 169,607 456,962 -2,818
US Dollar Index(ICE)
Jun12 120518 81.650 81.930 81.155 81.425 -0.115 37,930 62,322 +4,070
Sep12 120518 81.925 82.195 81.620 81.765 -0.115 40 1,146 +20
Dec12 120518 82.075 82.075 82.075 82.075 -0.115 0 1 +0
Total Volume and Open Interest 37,970 63,469 +4,090
Australian Dollar(CME)
Jun12 120518 98.60 98.70 97.66 97.87 -1.12 179,815 141,261 -2,026
Sep12 120518 97.68 98.20 97.02 97.14 -1.06 145 650 +1
Dec12 120518 96.53 97.54 96.53 96.53 -1.01 0 61 +0
Total Volume and Open Interest 179,960 141,976 -2,025
British Pound(CME)
Jun12 120518 157.81 158.35 157.30 158.01 -0.13 157,221 191,685 -7,103
Sep12 120518 157.66 158.31 157.38 157.93 -0.13 154 386 -31
Dec12 120518 157.84 157.97 157.84 157.84 -0.13 22 69 +6
Total Volume and Open Interest 157,397 192,142 -7,128
Canadian Dollar(CME)
Jun12 120518 98.01 98.56 97.71 97.84 -0.38 125,291 130,981 -1,606
Sep12 120518 97.87 98.36 97.55 97.64 -0.38 603 3,477 +275
Dec12 120518 97.50 98.00 97.40 97.45 -0.37 102 3,935 -2
Mar13 120518 97.24 97.62 97.24 97.24 -0.38 9 190 +3
Total Volume and Open Interest 126,040 138,867 -1,306
Japanese Yen(CME)
Jun12 120518 126.10 126.63 125.87 126.50 +0.31 99,979 137,501 -674
Sep12 120518 126.19 126.69 126.06 126.65 +0.32 165 952 -19
Dec12 120518 126.55 126.86 126.40 126.86 +0.27 3 106 +0
Total Volume and Open Interest 100,147 138,581 -694
Swiss Franc(CME)
Jun12 120518 105.61 106.56 105.30 106.09 +0.19 55,890 64,299 +1,018
Sep12 120518 106.17 106.76 106.07 106.27 +0.20 24 257 +1
Dec12 120518 106.50 106.50 106.27 106.50 +0.23 0 3 +0
Total Volume and Open Interest 55,914 64,562 +1,019
EuroFX(CME)
Jun12 120518 126.86 127.96 126.44 127.39 +0.24 364,621 353,464 +299
Sep12 120518 126.98 128.02 126.58 127.52 +0.25 838 3,192 +4
Dec12 120518 127.00 127.95 126.98 127.71 +0.24 32 296 +2
Total Volume and Open Interest 365,494 356,978 +304
Mexican Peso(CME)
Jun12 120518 720.5 726.2 716.8 719.8 -2.5 89,547 133,868 -8,844
Jul12 120518 718.0 720.5 718.0 718.0 -2.5      
Total Volume and Open Interest 108,764 183,820 +9,434
Brazilian Real(CME)
Jun12 120518 497.90 498.10 484.80 490.60 -9.50 249 6,122 +40
Jul12 120518 494.35 494.35 482.55 487.65 -9.80 4 584 +4
Aug12 120518 484.75 494.40 484.75 484.75 -9.65      
Sep12 120518 481.80 491.30 481.80 481.80 -9.50 7 36 +7
Total Volume and Open Interest 260 20,310 +51
30-Year T-Bonds(CBOT)
Jun12 120518 148~160 148~200 147~180 148~100 -0~020 437,809 634,986 -694
Sep12 120518 147~300 148~010 146~310 147~230 -0~020 8,007 13,928 +4,341
Dec12 120518 147~200 148~020 147~070 148~000 -0~020 500 1,117 +400
Total Volume and Open Interest 446,316 650,031 +4,047
10-Year T-Notes(CBOT)
Jun12 120518 133~230 133~270 133~155 133~260 +0~015 1,396,129 1,855,349 +8,938
Sep12 120518 132~245 132~260 132~160 132~260 +0~015 30,612 66,807 +6,808
Dec12 120518 131~310 131~310 131~295 131~310 +0~015 0 1 +0
Total Volume and Open Interest 1,426,741 1,922,157 +15,746
5-Year T-Notes(CBOT)
Jun12 120518 124~012 124~021 123~125 124~011 -0~002 499,738 1,380,596 +5,180
Sep12 120518 123~099 123~105 123~085 123~100 -0~002 4,643 36,533 +3,276
Dec12 120518 122~124 122~126 122~124 122~124 -0~002      
Total Volume and Open Interest 504,381 1,417,129 +8,456
2 Year T-Notes(CBOT)
Jun12 120518 110~026 111~025 110~023 110~026 +0~001 211,531 965,564 -29,709
Sep12 120518 110~014 110~014 110~009 110~013 +0~001 3,505 21,647 +1,519
Dec12 120518 109~079 109~079 109~078 109~079 +0~001      
Total Volume and Open Interest 215,036 987,211 -28,190
Eurodollars(CME)
Jun12 120518 99.503 99.503 99.488 99.500 -0.003 307,737 962,018 +5,496
Sep12 120518 99.400 99.410 99.375 99.400 -0.005 615,391 944,782 +5,186
Dec12 120518 99.345 99.355 99.320 99.340 -0.015 529,914 997,809 +14,864
Mar13 120518 99.330 99.340 99.305 99.320 -0.020 414,537 698,116 -21,777
Jun13 120518 99.315 99.320 99.290 99.305 -0.015 369,711 688,947 -10,819
Sep13 120518 99.300 99.300 99.275 99.285 -0.015 278,721 669,514 -6,179
Dec13 120518 99.260 99.260 99.240 99.250 -0.015 232,098 620,102 -3,750
Mar14 120518 99.230 99.230 99.205 99.220 -0.015 204,124 606,682 -5,746
Jun14 120518 99.170 99.175 99.145 99.160 -0.015 140,334 463,753 -6,828
Sep14 120518 99.095 99.105 99.070 99.090 -0.010 108,372 357,635 -5,788
Dec14 120518 98.980 99.000 98.965 98.985 -0.010 97,153 316,405 -233
Mar15 120518 98.885 98.905 98.860 98.890 -0.005 81,541 286,482 -976
Jun15 120518 0.456 0.476 0.426 0.461 -0.005 64,376 251,584 +428
Sep15 120518 0.326 0.346 0.291 0.336 unch 42,974 200,907 +2,781
Dec15 120518 0.196 0.216 0.151 0.201 +0.005 38,485 167,639 -1,536
Mar16 120518 0.076 0.086 0.026 0.076 +0.005 28,483 103,796 -919
Jun16 120518 6.490 6.500 6.440 6.495 +0.010 17,112 112,768 -1,202
Sep16 120518 6.355 6.365 6.305 6.360 +0.010 14,447 85,679 +135
Total Volume and Open Interest 3,623,912 8,797,514 -36,725
30 Day Federal Funds(CBOT)
May12 120518 99.840 99.842 99.838 99.840 unch 1,065 54,608 +365
Jun12 120518 99.830 99.835 99.825 99.835 unch 3,297 43,488 +497
Jul12 120518 99.830 99.835 99.830 99.835 unch 3,042 46,920 +512
Aug12 120518 99.830 99.835 99.830 99.835 unch 1,167 42,349 -359
Sep12 120518 99.825 99.830 99.825 99.830 unch 1,829 32,563 -179
Oct12 120518 99.825 99.830 99.820 99.830 unch 2,067 51,193 +472
Total Volume and Open Interest 27,641 531,646 +3,118
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Jun12 120518 99.665 99.665 99.665 99.665 unch 0 258 +0
Sep12 120518 99.665 99.665 99.665 99.665 unch      
Dec12 120518 99.662 99.662 99.662 99.662 unch      
Mar13 120518 99.662 99.662 99.662 99.662 unch      
Jun13 120518 99.655 99.655 99.655 99.655 unch      
Sep13 120518 99.655 99.655 99.655 99.655 unch      
Dec13 120518 99.645 99.645 99.645 99.645 unch      
Mar14 120518 99.645 99.645 99.645 99.645 unch      
Jun14 120518 99.505 99.505 99.505 99.505 unch      
Sep14 120518 99.365 99.365 99.365 99.365 unch      
Total Volume and Open Interest 0 258 +0
3-Mth Euro-Yen(SGX)
Jun12 120518 99.67 99.67 99.67 99.67 unch 7 2,574 +4
Sep12 120518 99.67 99.67 99.67 99.67 unch 0 697 +0
Dec12 120518 99.66 99.66 99.66 99.66 unch 0 519 +0
Mar13 120518 99.66 99.66 99.66 99.66 unch 0 181 +0
Jun13 120518 99.65 99.65 99.65 99.65 unch 11 206 +0
Sep13 120518 99.65 99.65 99.65 99.65 unch 20 305 -20
Dec13 120518 99.64 99.64 99.64 99.64 unch 0 564 +0
Mar14 120518 99.64 99.64 99.64 99.64 unch 248 344 +248
Total Volume and Open Interest 286 5,390 +232
Japanese Gov't Bonds(SGX)
Jun12 120518 143.33 143.63 143.33 143.39 +0.11 3,881 24,497 +414
Sep12 120518 143.18 143.30 143.18 143.20 +0.13 10 13 +4
Dec12 120518 142.07 142.07 142.07 142.07 +0.13 0 4 +0
Total Volume and Open Interest 3,891 24,514 +418
Euro-Bund(EUREX)
Jun12 120518 144.01 144.06 143.54 143.64 -0.03 1,028,708 991,729 +14,600
Sep12 120518 142.74 142.86 142.36 142.46 -0.01 8,807 43,386 +1,708
Dec12 120518 141.95 142.04 141.75 142.04 -0.03 40 1 +1
Total Volume and Open Interest 1,037,555 1,035,116 +16,309
Euro-Bobl(EUREX)
Jun12 120518 126.22 126.26 126.01 126.06 -0.08 606,283 724,714 -8,294
Sep12 120518 126.60 126.60 126.43 126.43 -0.09 4,517 47,955 +1,435
Dec12 120518 126.01 126.01 126.01 126.01 -0.08      
Total Volume and Open Interest 610,800 772,669 -6,859
3-Mth Euribor(EUREX)
Jun12 120518 99.315 99.315 99.315 99.315 -0.005 150 1,777 +0
Sep12 120518 99.340 99.340 99.340 99.340 unch 2 1,330 +2
Dec12 120518 99.330 99.330 99.330 99.330 unch 0 932 +0
Total Volume and Open Interest 157 5,691 +7
Long Gilt(LIFFE)
Jun12 120518 118~31 119~04 118~18 118~26 +0~08 131,036 314,323 +4,895
Sep12 120518 117~29 118~01 117~17 117~23 +0~07 2,090 7,979 +1,409
Total Volume and Open Interest 133,126 322,302 +6,304
3-Mth Short Sterling(LIFFE)
Jun12 120518 98.95 98.96 98.93 98.95 unch 34,641 242,853 +7,250
Sep12 120518 98.87 98.89 98.85 98.88 unch 78,457 375,482 -55
Dec12 120518 98.88 98.91 98.85 98.90 +0.01 89,774 287,737 +5,760
Mar13 120518 98.90 98.95 98.88 98.93 +0.02 88,765 257,046 +8,730
Jun13 120518 98.91 98.96 98.88 98.94 +0.03 117,591 241,085 +10,577
Sep13 120518 98.91 98.95 98.88 98.93 +0.03 133,587 232,563 -23,583
Total Volume and Open Interest 923,160 2,474,285 +11,575
3-Mth Euribor(LIFFE)
Jun12 120518 99.325 99.330 99.310 99.315 -0.005 94,023 567,598 -8,102
Sep12 120518 99.340 99.365 99.325 99.340 unch 132,829 502,286 +4,414
Dec12 120518 99.335 99.350 99.320 99.330 unch 82,851 459,265 +3,783
Total Volume and Open Interest 620,826 3,489,293 +29,728
3-Mth Aus T-Bills(SFE)
Jun12 120518 96.37 96.63 96.36 96.61 +0.24 28,956 139,365 -529
Sep12 120518 96.78 97.05 96.77 97.00 +0.22 32,109 194,247 +4,354
Dec12 120518 96.91 97.17 96.91 97.12 +0.20 27,878 146,616 +5,558
Mar13 120518 96.90 97.13 96.90 97.08 +0.18 10,925 81,141 +1,678
Jun13 120518 96.83 97.04 96.83 96.98 +0.15 4,687 66,416 +478
Sep13 120518 96.73 96.93 96.73 96.87 +0.13 3,397 50,713 -211
Dec13 120518 96.67 96.84 96.67 96.76 +0.10 1,910 33,272 +811
Mar14 120518 96.62 96.76 96.62 96.69 +0.09 844 21,726 +601
Jun14 120518 96.63 96.66 96.60 96.60 +0.07 2 1,153 +1
Sep14 120518 96.56 96.57 96.52 96.52 +0.07 0 690 -22
Total Volume and Open Interest 110,708 735,753 +12,719
10-Year Aus T-Bonds(SFE)
Jun12 120518 96.80 97.00 96.78 96.97 +0.18 73,904 418,376 +2,649
Sep12 120518 96.97 96.97 96.97 96.97 +0.18      
Total Volume and Open Interest 73,904 418,376 +2,649
3-Year Aus T-Bonds(SFE)
Jun12 120518 97.39 97.67 97.38 97.63 +0.24 158,146 490,999 +15,706
Sep12 120518 97.63 97.63 97.63 97.63 +0.24      
Total Volume and Open Interest 158,146 490,999 +15,706
Gold(CMX)
Jun12 120518 1574.5 1597.5 1567.8 1591.9 +17.0 252,560 170,453 -5,502
Aug12 120518 1576.7 1599.8 1570.0 1594.2 +17.1 32,642 98,587 +3,628
Oct12 120518 1579.6 1600.4 1573.3 1596.2 +17.1 6,918 10,501 -2,097
Dec12 120518 1580.3 1603.3 1574.3 1598.3 +17.1 9,915 46,081 +140
Feb13 120518 1582.2 1601.5 1576.6 1600.3 +17.1 1,974 16,504 -1,580
Apr13 120518 1603.1 1603.1 1602.4 1602.4 +17.1 322 12,231 +195
Jun13 120518 1581.3 1607.9 1581.3 1604.5 +17.1 789 12,349 +395
Aug13 120518 1606.9 1606.9 1606.9 1606.9 +17.1 0 1,893 +0
Oct13 120518 1609.4 1609.4 1609.4 1609.4 +17.2 10 877 -10
Dec13 120518 1607.6 1612.1 1607.6 1612.1 +17.2 131 8,854 +45
Feb14 120518 1615.1 1615.1 1615.1 1615.1 +17.3 0 6 +0
Total Volume and Open Interest 307,291 416,956 -5,135
Silver(CMX)
May12 120518 2803.0 2871.0 2803.0 2869.4 +69.8 9 195 -122
Jul12 120518 2800.5 2889.5 2778.0 2871.5 +69.5 60,320 60,367 +50
Sep12 120518 2810.0 2892.0 2785.5 2877.0 +69.6 2,177 8,965 -503
Dec12 120518 2806.5 2895.5 2798.0 2883.5 +69.6 1,785 18,024 -65
Mar13 120518 2875.0 2886.8 2875.0 2886.8 +69.6 309 2,973 +83
May13 120518 2795.0 2888.2 2795.0 2888.2 +69.6 0 1,818 +0
Jul13 120518 2800.0 2906.5 2800.0 2889.9 +69.6 348 2,894 -261
Total Volume and Open Interest 66,029 113,663 -545
Platinum(NYMEX)
Jul12 120518 1455.7 1466.3 1443.5 1459.3 +5.9 8,664 42,103 +409
Oct12 120518 1462.1 1469.0 1455.8 1462.5 +5.9 168 3,216 +68
Jan13 120518 1455.0 1470.1 1448.8 1465.3 +5.9 5 173 +2
Apr13 120518 1465.3 1465.3 1465.3 1465.3 +5.9 0 4 +0
Total Volume and Open Interest 8,837 45,499 +479
Palladium(NYMEX)
Jun12 120518 605.95 612.30 596.45 603.60 -2.25 4,888 17,271 +934
Sep12 120518 607.25 613.90 599.80 605.55 -2.25 634 6,366 +115
Dec12 120518 613.30 613.30 606.70 606.70 -2.25 1 58 +1
Total Volume and Open Interest 5,527 23,700 +1,048
Copper(CMX)
May12 120518 346.90 350.50 344.50 346.95 -1.00 383 1,193 -199
Jul12 120518 346.40 351.60 343.15 346.85 -1.05 68,717 78,188 -138
Sep12 120518 347.05 352.35 344.00 347.65 -1.00 3,889 27,057 +624
Dec12 120518 349.55 352.50 345.20 348.45 -0.95 976 22,255 +135
Mar13 120518 351.75 351.75 347.00 349.05 -0.95 82 6,004 +48
Total Volume and Open Interest 75,321 148,229 +295
DJIA Index(CBOT)
Jun12 120518 12420 12472 12320 12335 -78 121 14,260 +27
Sep12 120518 12264 12342 12264 12264 -78 0 4 +0
Dec12 120518 12184 12262 12184 12184 -78 0 1 +0
Mar13 120518 12117 12195 12117 12117 -78      
Total Volume and Open Interest 121 14,265 +27
E-mini DJIA Index(CBOT)
Jun12 120518 12422 12480 12318 12335 -78 179,350 97,016 -1,875
Sep12 120518 12330 12388 12264 12264 -78 147 1,314 +108
Dec12 120518 12250 12250 12184 12184 -78 4 22 -1
Mar13 120518 12117 12117 12117 12117 -78      
Total Volume and Open Interest 179,501 98,352 -1,768
S & P 500(CME)
Jun12 120518 1302.60 1310.20 1289.90 1290.80 -10.50 14,835 247,680 +1,472
Sep12 120518 1301.00 1302.90 1284.40 1284.40 -10.50 478 5,358 +288
Dec12 120518 1277.80 1296.30 1277.80 1277.80 -10.50 2,958 7,856 +820
Mar13 120518 1271.30 1289.80 1271.30 1271.30 -10.50 0 4 +0
Total Volume and Open Interest 18,273 260,901 +2,582
S & P 500 E-Mini(Globex)
Jun12 120518 1302.00 1310.50 1289.75 1290.75 -10.50 2,282,620 2,941,326 +11,659
Sep12 120518 1295.75 1303.75 1283.25 1284.50 -10.50 4,553 35,782 +2,424
Total Volume and Open Interest 2,287,720 2,982,144 +14,329
NASDAQ 100(CME)
Jun12 120518 2508.00 2521.00 2467.00 2468.30 -36.50 566 21,318 +61
Sep12 120518 2463.00 2515.00 2463.00 2463.00 -36.50 80 83 +80
Dec12 120518 2456.30 2492.80 2456.30 2456.30 -36.50      
Total Volume and Open Interest 646 21,401 +141
NASDAQ 100 E-Mini(Globex)
Jun12 120518 2507.00 2521.80 2468.00 2468.30 -36.50 283,940 407,494 +2,460
Sep12 120518 2517.80 2518.00 2463.00 2463.00 -36.50 272 369 +205
Total Volume and Open Interest 284,212 407,887 +2,665
S & P Midcap 400(CME)
Jun12 120518 901.30 920.00 901.00 901.30 -12.10 0 2,301 +0
Sep12 120518 898.30 910.40 898.30 898.30 -12.10      
Dec12 120518 896.30 908.40 896.30 896.30 -12.10      
Total Volume and Open Interest 0 2,301 +0
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun12 120518 8680 8720 8545 8555 -130 5,942 35,891 +374
Sep12 120518 8650 8650 8575 8575 -130 1 3 +1
Total Volume and Open Interest 5,943 35,894 +375
Nikkei 225(SGX)
Jun12 120518 8805 8840 8585 8610 -240 165,534 248,015 -1,110
Sep12 120518 8795 8815 8580 8605 -240 632 8,995 +235
Dec12 120518 8545 8545 8545 8545 -240 0 5,905 +0
Total Volume and Open Interest 166,201 266,235 -871
CAC 40(EURONEXT)
May12 120518 2987.5 3033.0 2971.5 3015.0 +4.5 0 302,626 -92,819
Jun12 120518 2959.0 3004.0 2943.0 2978.5 -3.5 0 276,800 +109,003
Jul12 120518 2947.0 2980.0 2943.0 2968.0 -3.0 0 285 +1
Total Volume and Open Interest 0 579,834 +16,185
Hang Seng Index(HKFE)
May12 120518 18656 18850 18448 18813 -192 107,835 102,607 +3,190
Jun12 120518 18513 18650 18254 18628 -185 1,574 12,547 +756
Total Volume and Open Interest 109,550 117,671 +3,966
DAX(EUREX)
Jun12 120518 6225.0 6338.0 6221.5 6274.5 -44.0 200,147 187,136 +3,720
Sep12 120518 6233.5 6334.5 6227.5 6280.5 -44.0 716 4,334 +349
Dec12 120518 6247.5 6327.0 6240.0 6286.5 -44.0 161 762 +36
Total Volume and Open Interest 201,024 192,232 +4,105
FT-SE 100(EURONEXT)
Jun12 120518 5288.00 5300.00 5211.50 5248.00 -82.00 148,649 588,061 -1,243
Sep12 120518 5219.50 5253.00 5187.00 5205.50 -83.50 37 5,231 +0
Dec12 120518 5220.50 5220.50 5184.00 5184.00 -83.50 0 345 -15
Total Volume and Open Interest 148,686 593,637 -1,258
SPI 200(SFE)
Jun12 120518 4147.0 4152.0 4029.0 4058.0 -102.0 41,672 210,365 +1,161
Sep12 120518 4101.0 4101.0 4000.0 4018.0 -105.0 242 2,922 +76
Dec12 120518 4016.0 4016.0 4016.0 4016.0 -105.0 1,099 2,701 +571
Total Volume and Open Interest 43,841 219,696 +1,281
GSCI(CME)
Jun12 120518 629.50 632.25 627.75 628.50 -1.75 386 8,342 +100
Jul12 120518 624.00 627.00 622.50 623.00 -2.25 3 1 +1
Aug12 120518 622.50 626.50 622.25 622.50 -2.50 2 0 +0
Total Volume and Open Interest 391 8,343 +101
Reuters CCI(ICE)
Jun12 120518 290.40 290.40 290.40 290.40 +0.90      
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

The world will still run for decades on fossil-fuel energy --- crude oil, gasoline, heating oil, natural gas.  Buy 'em?  Sell 'em?  When?  Just since 2008, crude oil traded at $147/barrel, collapsed to -$40.32/barrel in 2020, ran to higher than $130 in early 2022, and the traded less than half that in May!

MRCI's newest special report is complete with seasonal patterns & weekly charts: for each delivery month and several spreads against each; for product spreads; for cash & basis; and for 3/2/1 and 2/1/1 crack spreads.  Better yet, this 284-page volume presents 190 seasonal & spread strategies to anticipate throughout the next 12-months. Order your copy today! https://www.mrci.com/products/energy