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 Mon May 21, 2012
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul12 120521 1413.75 1423.00 1408.50 1412.50 +7.50 107,784 273,617 -9,207
Aug12 120521 1387.75 1401.75 1381.00 1395.75 +14.75 13,186 42,899 +445
Sep12 120521 1334.75 1353.00 1333.00 1345.00 +18.00 2,185 20,699 +386
Nov12 120521 1300.00 1314.75 1294.25 1306.25 +18.25 57,793 244,716 -1,538
Jan13 120521 1292.00 1311.00 1286.00 1302.75 +16.75 4,268 50,638 -478
Mar13 120521 1273.75 1283.50 1259.50 1271.50 +12.00 5,846 64,456 +677
May13 120521 1249.75 1268.00 1249.75 1255.00 +12.25 2,372 33,759 +30
Jul13 120521 1251.75 1266.75 1241.00 1253.50 +12.50 3,940 34,073 +136
Aug13 120521 1248.50 1248.50 1234.50 1248.50 +14.00 0 155 +0
Sep13 120521 1212.75 1212.75 1194.50 1212.75 +18.25 0 258 +0
Nov13 120521 1166.50 1184.00 1157.00 1177.25 +20.25 405 15,703 -28
Jan14 120521 1182.00 1182.00 1162.00 1182.00 +20.00 0 160 +0
Mar14 120521 1180.00 1180.00 1160.00 1180.00 +20.00 0 3 +0
May14 120521 1180.00 1180.00 1160.00 1180.00 +20.00      
Total Volume and Open Interest 197,781 781,684 -9,577
Soybean Meal(CBOT)
Jul12 120521 419.90 422.50 415.50 416.50 -1.40 44,362 131,989 +406
Aug12 120521 405.00 408.60 403.50 405.50 +2.10 7,087 19,597 +323
Sep12 120521 388.10 392.60 388.10 389.80 +3.40 1,238 16,759 +287
Oct12 120521 373.80 375.60 368.70 372.50 +3.80 1,079 12,307 +407
Dec12 120521 367.00 372.70 365.40 369.00 +3.60 9,381 42,904 -327
Jan13 120521 365.10 368.00 361.00 363.90 +2.90 166 4,784 -27
Mar13 120521 350.90 352.50 346.60 348.50 +1.90 548 8,288 +64
May13 120521 342.80 344.50 340.20 340.70 +1.30 274 5,775 +62
Jul13 120521 342.20 344.10 338.30 340.00 +1.70 448 6,718 +282
Aug13 120521 333.90 333.90 332.20 333.90 +1.70 0 234 +0
Total Volume and Open Interest 64,602 254,734 +1,477
Soybean Oil(CBOT)
Jul12 120521 50.44 51.16 50.25 50.92 +0.60 59,491 191,832 -1,403
Aug12 120521 50.65 51.36 50.65 51.14 +0.60 6,586 34,746 +1,075
Sep12 120521 50.87 51.55 50.86 51.34 +0.60 3,187 23,344 +734
Oct12 120521 51.22 51.71 51.07 51.52 +0.60 1,637 13,058 -1
Dec12 120521 51.44 52.15 51.26 51.91 +0.60 18,860 84,153 -537
Jan13 120521 51.96 52.34 51.90 52.14 +0.60 547 5,680 -64
Mar13 120521 52.18 52.50 51.75 52.35 +0.60 2,430 16,078 +269
May13 120521 52.31 52.60 52.04 52.46 +0.60 2,466 8,944 +397
Jul13 120521 52.41 52.72 51.95 52.55 +0.60 379 5,177 -87
Aug13 120521 52.39 52.45 51.85 52.45 +0.60 110 1,118 +107
Total Volume and Open Interest 95,798 390,100 +479
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 120521 638.25 644.50 628.75 633.00 -2.50 131,642 519,944 -2,795
Sep12 120521 549.75 558.50 546.25 548.50 +2.00 25,741 172,175 +1,589
Dec12 120521 543.00 549.50 531.00 540.50 +3.50 57,797 384,613 +2,541
Mar13 120521 550.75 558.75 545.00 550.50 +4.00 13,155 51,834 -9,674
May13 120521 561.00 565.50 555.50 559.50 +2.50 1,200 13,407 -207
Jul13 120521 563.75 572.00 560.00 564.50 +1.00 1,314 32,687 +77
Sep13 120521 550.00 558.00 544.50 544.50 -2.75 122 1,860 -39
Dec13 120521 540.75 549.50 533.00 536.75 -2.25 1,683 40,420 +369
Mar14 120521 549.75 559.50 547.75 550.00 +1.75 2 646 -2
May14 120521 562.00 562.00 554.25 555.75 +1.50 3 219 +3
Total Volume and Open Interest 232,706 1,222,115 -8,117
Wheat(CBOT)
Jul12 120521 700.00 722.00 682.75 704.00 +8.75 100,155 223,484 -5,912
Sep12 120521 706.25 729.25 689.25 714.00 +11.00 22,822 57,320 +195
Dec12 120521 722.00 745.50 703.75 729.25 +9.25 32,895 104,439 +73
Mar13 120521 734.25 754.50 717.00 739.75 +6.75 2,843 15,852 -250
May13 120521 740.00 759.00 722.25 743.25 +4.00 997 5,982 +7
Jul13 120521 740.25 754.00 721.25 742.25 +2.00 1,584 9,916 +63
Total Volume and Open Interest 161,538 422,496 -5,678
Wheat(KCBT)
Jul12 120521 709.00 730.00 701.50 715.00 +10.00 13,271 82,069 -403
Sep12 120521 718.00 742.50 714.00 728.75 +11.25 2,343 23,921 +334
Dec12 120521 739.25 762.00 735.50 750.25 +11.50 2,517 26,583 +444
Mar13 120521 753.50 769.25 742.75 762.25 +11.50 568 6,360 -182
May13 120521 763.00 778.25 753.00 768.75 +11.50 188 3,588 -70
Jul13 120521 761.00 775.25 750.25 770.75 +9.00 400 2,017 +80
Total Volume and Open Interest 19,303 144,718 +213
Wheat(MGE)
May12 120514 741.25 741.25 741.25 741.25 unch 30 49 -11
Jul12 120521 792.00 810.00 792.00 796.75 +4.75 2,372 16,566 -171
Sep12 120521 788.00 807.00 788.00 795.00 +6.50 920 10,920 -57
Dec12 120521 790.00 813.75 790.00 798.75 +8.75 605 9,753 +88
Mar13 120521 800.00 816.50 796.25 803.00 +10.25 189 1,658 -2
Total Volume and Open Interest 4,125 39,083 -143
Oats(CBOT)
Jul12 120521 341.00 343.75 338.75 342.00 +2.00 1,035 8,502 +126
Sep12 120521 345.50 347.50 344.50 346.50 +2.00 11 487 +4
Dec12 120521 350.00 352.00 349.75 352.00 +2.00 99 2,982 +58
Mar13 120521 355.25 355.25 353.25 355.25 +2.00 0 26 +0
Total Volume and Open Interest 1,145 11,997 +188
Rough Rice(CBOT)
May12 120514 15.48 15.48 15.48 15.48 unch 52 67 -17
Jul12 120521 15.18 15.47 15.16 15.43 +0.26 466 10,985 +12
Sep12 120521 15.45 15.70 15.45 15.68 +0.27 77 2,571 -4
Nov12 120521 15.80 15.92 15.75 15.92 +0.26 17 291 +10
Total Volume and Open Interest 562 13,947 +18
Live Cattle(CME)
Jun12 120521 120.080 120.400 118.480 118.800 -0.735 20,183 74,106 -4,273
Aug12 120521 122.230 122.430 120.650 120.800 -1.130 17,820 127,736 +3,144
Oct12 120521 126.750 127.050 125.200 125.350 -0.950 7,526 73,739 -193
Dec12 120521 129.000 129.380 127.680 127.785 -0.815 3,138 38,342 +303
Feb13 120521 130.485 130.535 129.130 129.150 -0.885 1,043 15,897 +177
Apr13 120521 132.075 132.250 130.750 131.000 -0.600 806 5,832 +302
Total Volume and Open Interest 50,771 337,186 -451
Feeder Cattle(CME)
May12 120521 152.000 152.235 151.500 151.880 +0.580 574 3,899 -214
Aug12 120521 161.500 161.500 159.075 159.100 -1.600 2,796 23,028 +342
Sep12 120521 162.400 162.550 160.050 160.075 -1.660 506 5,289 +67
Oct12 120521 163.735 163.735 161.350 161.600 -1.280 539 4,875 +115
Nov12 120521 163.630 164.235 162.130 162.150 -1.335 256 2,185 +60
Jan13 120521 164.050 164.300 162.150 162.150 -1.200 127 1,691 +2
Mar13 120521 163.435 163.435 163.250 163.250 -0.450 28 115 +13
Total Volume and Open Interest 4,840 41,104 +399
Lean Hogs(CME)
Jun12 120521 87.500 87.550 86.535 86.700 -0.730 23,123 49,350 -6,390
Jul12 120521 88.550 88.550 87.000 87.050 -1.530 17,760 68,734 +1,400
Aug12 120521 88.900 88.900 87.600 87.785 -1.115 8,772 39,417 +290
Oct12 120521 81.500 81.500 80.300 80.400 -1.000 8,915 46,738 +200
Dec12 120521 79.180 79.200 78.535 78.600 -0.580 3,898 35,657 +474
Feb13 120521 80.500 80.830 80.300 80.700 -0.200 876 13,062 +180
Apr13 120521 82.200 82.400 81.980 82.300 -0.200 488 7,877 +71
May13 120521 86.600 86.600 86.400 86.400 -0.100 51 200 +48
Total Volume and Open Interest 64,321 265,417 -3,372
Class III Milk(CME)
May12 120521 15.16 15.25 15.16 15.22 +0.05 74 4,689 -34
Jun12 120521 15.35 15.47 15.28 15.44 +0.05 339 4,713 +75
Jul12 120521 15.26 15.68 15.26 15.65 +0.39 326 3,511 -48
Aug12 120521 15.61 15.96 15.45 15.96 +0.51 100 3,112 +10
Sep12 120521 15.91 16.20 15.85 16.17 +0.32 57 2,782 +26
Total Volume and Open Interest 1,013 26,734 +25
Cocoa(ICE)
Jul12 120521 2270 2275 2225 2238 -35 12,932 77,137 -119
Sep12 120521 2280 2286 2239 2249 -36 4,637 34,107 +65
Dec12 120521 2293 2296 2250 2256 -37 4,062 24,548 +769
Mar13 120521 2300 2302 2258 2262 -36 2,404 29,533 -206
May13 120521 2311 2313 2273 2276 -34 1,397 9,376 +207
Jul13 120521 2320 2321 2285 2288 -31 320 2,681 +96
Sep13 120521 2297 2297 2297 2297 -31 71 1,504 +51
Total Volume and Open Interest 25,828 182,774 +866
Coffee "C"(ICE)
May12 120518 177.70 177.70 177.70 177.70 -0.95 1 23 -1
Jul12 120521 179.00 181.35 174.30 175.15 -4.00 10,018 71,648 -332
Sep12 120521 180.90 183.50 176.50 177.35 -3.95 2,684 33,431 +54
Dec12 120521 184.90 187.05 180.10 180.90 -3.95 2,680 26,003 +581
Mar13 120521 189.65 189.85 184.00 184.65 -3.90 686 8,744 +250
May13 120521 192.00 192.15 186.75 187.10 -3.80 106 3,510 +39
Total Volume and Open Interest 16,246 147,121 +586
Orange Juice(ICE)
Jul12 120521 103.80 110.40 101.75 106.80 +4.60 1,547 15,006 +373
Sep12 120521 103.75 112.65 103.75 109.00 +4.90 338 2,261 +52
Nov12 120521 106.00 112.25 106.00 111.05 +4.90 202 4,096 +75
Jan13 120521 115.00 115.20 112.85 114.00 +4.95 40 683 +0
Mar13 120521 114.80 116.85 114.80 116.85 +5.05 8 962 -2
May13 120521 118.60 118.60 118.60 118.60 +5.05 0 52 +0
Total Volume and Open Interest 2,135 23,072 +498
Sugar #11(ICE)
Jul12 120521 20.47 20.66 20.30 20.38 -0.09 35,072 321,186 -1,476
Oct12 120521 20.80 20.98 20.68 20.73 -0.07 19,052 166,873 -1,051
Mar13 120521 21.70 21.86 21.59 21.63 -0.05 11,312 113,225 -864
May13 120521 21.79 21.89 21.64 21.72 unch 2,909 29,414 -111
Jul13 120521 21.78 21.89 21.63 21.72 -0.03 3,361 31,915 +1,086
Oct13 120521 21.92 22.03 21.75 21.83 -0.07 1,538 25,827 +782
Mar14 120521 22.21 22.31 22.03 22.11 -0.05 191 19,360 -9
May14 120521 22.02 22.07 21.85 21.89 -0.07 105 4,985 +17
Total Volume and Open Interest 73,858 721,288 -1,409
London Cocoa(LCE)
Jul12 120521 1550 1554 1535 1539 -12 4,554 64,629 -222
Sep12 120521 1533 1538 1519 1521 -13 2,058 32,630 +690
Dec12 120521 1511 1516 1496 1498 -15 1,529 33,967 +104
Mar13 120521 1492 1495 1476 1478 -15 2,288 36,355 +333
May13 120521 1489 1496 1476 1477 -16 379 10,081 +93
Jul13 120521 1495 1500 1480 1481 -17 122 5,057 +46
Sep13 120521 1484 1484 1484 1484 -18 10 3,320 +31
Total Volume and Open Interest 10,955 187,989 +1,078
London Sugar(LCE)
Aug12 120521 573.60 574.90 567.80 568.70 -1.60 1,867 30,098 -264
Oct12 120521 555.80 556.40 550.80 551.60 -1.60 670 14,226 -184
Dec12 120521 563.40 563.40 558.00 559.50 -1.40 216 6,060 +29
Mar13 120521 567.90 571.10 567.30 568.80 -1.70 107 6,477 -9
May13 120521 574.00 575.20 574.00 575.20 -0.20 44 949 +0
Total Volume and Open Interest 2,938 59,121 -409
Cotton(ICE)
Jul12 120521 77.99 79.05 76.49 77.52 -0.47 11,245 100,955 -695
Oct12 120521 78.20 78.20 76.02 76.67 -0.30 23 159 +4
Dec12 120521 75.35 76.30 73.75 74.57 -0.64 5,420 74,312 -617
Mar13 120521 76.80 77.39 75.15 75.90 -0.55 304 6,046 +44
May13 120521 77.80 78.20 76.24 77.09 -0.38 124 2,389 -93
Jul13 120521 78.74 78.76 77.26 78.15 -0.24 51 3,132 -18
Total Volume and Open Interest 17,203 187,786 -1,346
Lumber(CME)
Jul12 120521 290.0 290.0 286.7 287.7 -0.8 593 5,530 +100
Sep12 120521 290.6 291.1 288.7 289.4 -0.4 233 2,386 +88
Nov12 120521 287.0 288.1 285.5 286.5 -1.5 23 989 +2
Jan13 120521 293.6 296.0 293.0 293.0 -2.5 0 180 -1
Total Volume and Open Interest 850 9,189 +190
Crude Oil(NYM)
Jun12 120521 91.27 93.06 90.84 92.57 +1.09 280,073 86,996 -40,219
Jul12 120521 91.71 93.34 91.12 92.86 +1.06 141,656 292,238 +11,183
Aug12 120521 91.79 93.62 91.44 93.14 +1.06 43,978 96,854 +3,879
Sep12 120521 92.12 93.88 91.73 93.40 +1.06 30,138 86,151 -1,509
Oct12 120521 92.00 94.10 92.00 93.63 +1.05 16,656 51,749 -493
Nov12 120521 93.14 94.24 92.21 93.81 +1.04 9,563 40,875 +1,080
Dec12 120521 92.50 94.45 92.28 93.98 +1.03 48,376 184,281 +736
Jan13 120521 93.70 94.60 92.55 94.12 +1.03 3,794 50,769 -115
Feb13 120521 93.59 94.17 93.59 94.17 +1.01 2,931 27,667 -676
Mar13 120521 93.40 94.14 93.40 94.13 +1.00 4,559 35,824 -349
Apr13 120521 93.97 93.97 93.97 93.97 +0.98 1,696 18,709 -331
May13 120521 93.75 93.75 93.75 93.75 +0.97 1,663 16,427 +62
Jun13 120521 92.70 93.95 92.45 93.52 +0.97 13,324 72,022 -797
Jul13 120521 92.75 93.27 92.68 93.27 +0.97 852 17,191 -1
Aug13 120521 93.02 93.02 93.02 93.02 +0.96 749 9,731 +56
Sep13 120521 92.79 92.79 92.79 92.79 +0.96 880 24,496 +2
Total Volume and Open Interest 636,371 1,511,484 -25,959
e-miNY Crude Oil(NYM)
May12 120419 102.750 103.200 101.700 102.275 -0.400 4,575 1,257 -170
Jun12 120521 91.350 92.600 90.825 92.575 +1.100 6,953 1,957 +42
Jul12 120521 91.625 93.350 91.150 92.850 +1.050 2,125 1,779 +667
Aug12 120521 92.050 93.575 92.050 93.150 +1.075 63 103 +5
Sep12 120521 92.775 93.775 92.500 93.400 +1.050 23 70 +11
Oct12 120521 93.625 93.625 93.625 93.625 +1.050 0 20 +0
Nov12 120521 93.800 93.800 93.800 93.800 +1.025 0 2 +0
Dec12 120521 93.625 94.000 93.625 93.975 +1.025 4 268 +1
Jan13 120521 94.125 94.125 94.125 94.125 +1.025 0 11 +0
Feb13 120521 94.175 94.175 94.175 94.175 +1.025 0 75 +0
Total Volume and Open Interest 9,172 4,475 +726
Heating Oil(NYM)
Jun12 120521 282.90 287.25 282.55 286.03 +3.03 58,274 61,025 -3,495
Jul12 120521 283.52 287.78 283.15 286.54 +3.02 33,448 69,368 +3,468
Aug12 120521 283.77 288.50 283.68 287.30 +3.03 12,490 37,762 +1,767
Sep12 120521 285.08 289.27 284.96 288.11 +3.03 12,154 35,314 +1,181
Oct12 120521 288.36 290.20 287.02 289.02 +2.99 4,811 15,641 +1,023
Nov12 120521 288.47 291.15 288.29 289.94 +2.91 3,605 11,214 -160
Dec12 120521 288.03 292.00 288.03 290.78 +2.82 13,172 44,445 +236
Jan13 120521 291.00 292.90 290.81 291.60 +2.78 1,839 11,541 +577
Feb13 120521 290.90 292.82 289.50 291.53 +2.73 719 3,613 +198
Mar13 120521 292.16 292.16 290.81 290.81 +2.65 1,899 8,896 +1,111
Apr13 120521 289.04 291.10 289.04 289.78 +2.58 767 14,520 +37
May13 120521 291.75 292.93 291.75 292.58 +2.58 88 4,303 +16
Total Volume and Open Interest 143,609 319,679 +6,137
Gasoline(NYMEX)
Jun12 120521 288.20 294.80 288.20 294.01 +5.06 54,607 69,199 -5,128
Jul12 120521 281.71 287.10 281.57 286.46 +4.44 50,149 94,425 +591
Aug12 120521 276.12 281.85 276.12 281.17 +4.12 24,484 35,461 +2,002
Sep12 120521 272.86 277.50 272.58 276.87 +3.95 15,177 33,061 +1,886
Oct12 120521 258.61 263.29 258.37 262.45 +3.68 5,278 22,284 -384
Nov12 120521 256.26 260.00 255.26 259.01 +3.52 2,692 10,146 -46
Dec12 120521 253.76 258.19 253.57 257.28 +3.42 4,320 26,763 +31
Jan13 120521 256.85 256.85 256.48 256.82 +3.39 425 7,785 +34
Feb13 120521 256.92 257.60 256.92 257.60 +3.35 201 3,129 +2
Mar13 120521 259.01 259.01 259.01 259.01 +3.33 115 2,355 +5
Total Volume and Open Interest 157,965 315,722 -1,162
e-miNY RBOB Gasoline(NYM)
Jun12 120521 294.00 294.01 294.00 294.00 +5.00      
Jul12 120521 286.50 286.50 286.46 286.50 +4.50      
Aug12 120521 281.20 281.20 281.17 281.20 +4.10      
Sep12 120521 276.90 276.90 276.87 276.90 +4.00      
Total Volume and Open Interest      
Natural Gas(NYM)
Jun12 120521 2.722 2.743 2.589 2.609 -0.133 192,076 98,309 -17,304
Jul12 120521 2.822 2.822 2.670 2.689 -0.133 84,270 257,235 +6,446
Aug12 120521 2.862 2.866 2.717 2.734 -0.132 37,700 96,081 -1,245
Sep12 120521 2.885 2.889 2.748 2.766 -0.130 27,297 137,695 +2,567
Oct12 120521 2.952 2.955 2.814 2.831 -0.131 35,253 133,726 +3,229
Nov12 120521 3.173 3.173 3.050 3.064 -0.117 17,568 74,345 -360
Dec12 120521 3.458 3.468 3.348 3.356 -0.113 10,619 56,194 -155
Jan13 120521 3.601 3.607 3.488 3.495 -0.114 15,829 76,353 +1,011
Feb13 120521 3.608 3.608 3.498 3.505 -0.109 2,938 21,479 -31
Mar13 120521 3.556 3.556 3.472 3.478 -0.113 3,772 35,615 +274
Apr13 120521 3.521 3.521 3.436 3.440 -0.113 7,946 56,018 +445
May13 120521 3.545 3.545 3.464 3.469 -0.111 1,398 15,036 -79
Jun13 120521 3.590 3.590 3.509 3.514 -0.111 991 7,115 +81
Jul13 120521 3.634 3.634 3.555 3.559 -0.111 832 6,527 +51
Aug13 120521 3.650 3.650 3.575 3.575 -0.111 596 6,413 -53
Sep13 120521 3.657 3.657 3.578 3.578 -0.111 588 6,127 -83
Total Volume and Open Interest 446,722 1,211,507 -5,162
Brent Crude Oil(ICE)
Jul12 120521 107.40 109.43 106.75 108.81 +1.67 293,237 244,384 -13,902
Aug12 120521 106.24 108.69 106.15 108.13 +1.61 153,587 166,292 +7,331
Sep12 120521 105.58 108.03 105.56 107.52 +1.58 84,740 109,490 -2,110
Oct12 120521 105.10 107.40 104.97 106.91 +1.54 47,471 93,840 +2,430
Nov12 120521 104.70 107.01 104.59 106.48 +1.48 24,774 59,467 +1,605
Dec12 120521 104.35 106.61 104.23 106.09 +1.43 85,842 129,218 -1,583
Jan13 120521 104.10 105.87 104.10 105.75 +1.37 10,202 22,631 -824
Feb13 120521 104.57 105.91 104.36 105.40 +1.32 4,840 13,740 +220
Mar13 120521 104.26 105.55 103.82 105.05 +1.27 4,964 16,935 +55
Apr13 120521 104.70 104.70 104.70 104.70 +1.24 2,092 11,313 +281
May13 120521 104.00 104.33 104.00 104.33 +1.23 1,454 11,425 -88
Jun13 120521 103.18 104.41 102.73 103.93 +1.22 13,718 42,898 -148
Jul13 120521 103.55 103.55 103.55 103.55 +1.19 761 7,707 +220
Aug13 120521 103.17 103.17 103.17 103.17 +1.17 636 6,227 -38
Total Volume and Open Interest 770,325 1,185,056 -7,847
Gas Oil(ICE)
Jun12 120521 903.50 919.00 903.25 911.50 +3.75 60,920 134,678 -4,821
Jul12 120521 902.25 915.75 900.75 908.00 +3.25 55,899 96,299 -153
Aug12 120521 901.50 914.75 901.50 907.25 +3.25 20,472 59,207 +536
Sep12 120521 905.50 915.25 903.50 907.75 +3.50 14,001 54,461 +157
Oct12 120521 906.00 913.75 904.25 908.00 +3.50 9,791 29,242 +2,844
Nov12 120521 905.75 912.75 904.00 907.25 +3.50 4,349 18,214 +27
Dec12 120521 905.00 913.75 903.00 906.50 +3.25 18,255 59,832 +545
Jan13 120521 905.75 909.00 903.50 906.75 +3.00 4,026 22,785 +733
Feb13 120521 907.25 907.25 903.50 906.75 +3.00 2,751 10,896 -393
Mar13 120521 906.50 907.25 905.50 905.50 +2.25 1,643 12,460 +376
Total Volume and Open Interest 201,277 582,451 +973
Ethanol(CBOT)
May12 120503 2.185 2.190 2.181 2.181 +0.006 15 195 -11
Jun12 120521 2.220 2.226 2.199 2.212 -0.005 153 746 +5
Jul12 120521 2.218 2.235 2.204 2.219 -0.005 236 1,378 -63
Aug12 120521 2.232 2.232 2.181 2.198 unch 339 2,537 -41
Sep12 120521 2.154 2.154 2.105 2.117 +0.002 178 1,507 -11
Oct12 120521 2.036 2.062 2.031 2.039 +0.004 97 1,757 +34
Nov12 120521 2.052 2.052 2.003 2.009 +0.006 109 1,623 +11
Dec12 120521 2.005 2.019 1.996 2.002 +0.010 95 1,282 +32
Total Volume and Open Interest 1,291 12,898 +3
WTI Crude Oil(ICE)
Jun12 120521 91.26 92.57 90.86 92.57 +1.09 41,631 29,300 -11,770
Jul12 120521 91.58 93.34 91.10 92.86 +1.06 57,760 65,024 +1,597
Aug12 120521 91.87 93.58 91.87 93.14 +1.06 14,940 33,318 -383
Sep12 120521 92.15 93.84 92.15 93.40 +1.06 8,834 25,605 +871
Oct12 120521 92.97 94.00 92.53 93.63 +1.05 4,867 15,978 +259
Nov12 120521 92.89 94.27 92.89 93.81 +1.04 3,928 14,832 +555
Dec12 120521 93.10 94.44 92.94 93.98 +1.03 15,334 79,710 -300
Jan13 120521 94.10 94.19 94.10 94.12 +1.03 1,178 13,116 -37
Feb13 120521 94.15 94.17 94.15 94.17 +1.01 1,302 8,355 +501
Mar13 120521 94.13 94.13 94.13 94.13 +1.00 619 5,048 +22
Apr13 120521 93.97 93.97 93.97 93.97 +0.98 333 2,597 -11
May13 120521 93.75 93.75 93.75 93.75 +0.97 438 2,052 +12
Jun13 120521 93.50 93.85 93.50 93.52 +0.97 2,208 21,082 -486
Jul13 120521 93.27 93.27 93.27 93.27 +0.97 66 1,511 +7
Aug13 120521 93.02 93.02 93.02 93.02 +0.96 76 2,344 -17
Sep13 120521 92.79 92.79 92.79 92.79 +0.96 50 6,028 -26
Total Volume and Open Interest 161,147 448,503 -8,459
US Dollar Index(ICE)
Jun12 120521 81.280 81.560 81.025 81.232 -0.193 47,980 64,466 +2,144
Sep12 120521 81.515 81.905 81.415 81.582 -0.183 184 1,077 -69
Dec12 120521 81.893 82.075 81.893 81.893 -0.182 0 1 +0
Total Volume and Open Interest 48,164 65,544 +2,075
Australian Dollar(CME)
Jun12 120521 98.17 98.93 97.76 98.50 +0.63 158,554 140,816 -445
Sep12 120521 97.44 98.08 97.14 97.77 +0.63 423 801 +151
Dec12 120521 97.16 97.16 96.53 97.16 +0.63 1 62 +1
Total Volume and Open Interest 158,978 141,683 -293
British Pound(CME)
Jun12 120521 158.09 158.40 157.77 158.04 +0.03 156,473 187,222 -4,463
Sep12 120521 157.90 158.32 157.72 157.96 +0.03 222 463 +77
Dec12 120521 157.87 157.87 157.84 157.87 +0.03 14 75 +6
Total Volume and Open Interest 156,709 187,762 -4,380
Canadian Dollar(CME)
Jun12 120521 97.84 98.32 97.52 98.04 +0.20 123,034 129,350 -1,631
Sep12 120521 97.71 98.10 97.36 97.84 +0.20 1,058 3,771 +294
Dec12 120521 97.75 97.80 97.20 97.66 +0.21 54 3,966 +31
Mar13 120521 97.30 97.46 97.24 97.46 +0.22 474 428 +238
Total Volume and Open Interest 124,622 137,799 -1,068
Japanese Yen(CME)
Jun12 120521 126.29 126.50 125.89 126.04 -0.46 137,709 143,762 +6,261
Sep12 120521 126.54 126.65 126.05 126.18 -0.47 397 1,125 +173
Dec12 120521 126.39 126.86 126.39 126.39 -0.47 7 106 +0
Total Volume and Open Interest 138,113 145,015 +6,434
Swiss Franc(CME)
Jun12 120521 106.41 106.78 105.98 106.50 +0.41 51,677 65,487 +1,188
Sep12 120521 106.80 106.84 106.27 106.68 +0.41 76 282 +25
Dec12 120521 106.94 106.94 106.50 106.94 +0.44 0 3 +0
Total Volume and Open Interest 51,753 65,775 +1,213
EuroFX(CME)
Jun12 120521 127.77 128.26 127.26 127.90 +0.51 320,573 361,504 +8,040
Sep12 120521 128.00 128.38 127.39 128.02 +0.50 1,125 3,538 +346
Dec12 120521 127.55 128.33 127.55 128.20 +0.49 30 288 -8
Total Volume and Open Interest 321,728 365,356 +8,378
Mexican Peso(CME)
Jun12 120521 720.2 728.5 719.5 725.2 +5.5 68,987 134,292 +424
Jul12 120521 723.5 723.5 718.0 723.5 +5.5      
Total Volume and Open Interest 71,393 183,060 -760
Brazilian Real(CME)
Jun12 120521 490.60 493.00 486.60 487.70 -2.90 132 6,108 -14
Jul12 120521 488.85 490.30 484.55 485.40 -2.25 70 654 +70
Aug12 120521 482.15 484.75 482.15 482.15 -2.60      
Sep12 120521 478.90 481.80 478.90 478.90 -2.90 0 36 +0
Total Volume and Open Interest 202 20,366 +56
30-Year T-Bonds(CBOT)
Jun12 120521 148~020 148~070 147~100 147~290 -0~130 594,660 644,557 +9,571
Sep12 120521 147~130 147~230 146~220 147~100 -0~130 6,973 17,356 +3,428
Dec12 120521 147~110 148~000 147~090 147~190 -0~130 119 1,182 +65
Total Volume and Open Interest 601,752 663,095 +13,064
10-Year T-Notes(CBOT)
Jun12 120521 133~195 133~240 133~115 133~200 -0~060 1,361,755 1,871,950 +16,601
Sep12 120521 132~210 132~220 132~120 132~190 -0~070 24,560 82,723 +15,916
Dec12 120521 131~240 131~310 131~240 131~240 -0~070 0 1 +0
Total Volume and Open Interest 1,386,315 1,954,674 +32,517
5-Year T-Notes(CBOT)
Jun12 120521 124~001 124~014 123~113 124~011 unch 493,913 1,379,766 -830
Sep12 120521 123~094 123~102 123~084 123~099 -0~001 4,394 35,854 -679
Dec12 120521 122~123 122~124 122~123 122~123 -0~001      
Total Volume and Open Interest 498,307 1,415,620 -1,509
2 Year T-Notes(CBOT)
Jun12 120521 110~026 110~028 110~023 110~026 unch 162,313 956,711 -8,853
Sep12 120521 110~012 110~014 110~011 110~013 unch 4,998 22,013 +366
Dec12 120521 109~079 109~079 109~079 109~079 unch      
Total Volume and Open Interest 167,311 978,724 -8,487
Eurodollars(CME)
Jun12 120521 99.500 99.520 99.500 99.512 +0.012 130,898 950,733 -11,285
Sep12 120521 99.405 99.440 99.400 99.430 +0.030 263,572 938,202 -6,580
Dec12 120521 99.345 99.380 99.340 99.370 +0.030 227,299 991,533 -6,276
Mar13 120521 99.320 99.355 99.320 99.350 +0.030 194,118 682,546 -15,570
Jun13 120521 99.300 99.335 99.295 99.330 +0.025 183,645 688,379 -568
Sep13 120521 99.280 99.315 99.275 99.310 +0.025 136,761 651,944 -17,570
Dec13 120521 99.240 99.280 99.240 99.275 +0.025 121,390 612,371 -7,731
Mar14 120521 99.200 99.250 99.200 99.240 +0.020 131,800 605,620 -1,062
Jun14 120521 99.140 99.190 99.140 99.180 +0.020 109,340 465,978 +2,225
Sep14 120521 99.070 99.110 99.065 99.105 +0.015 105,503 347,336 -10,299
Dec14 120521 98.965 99.005 98.955 98.995 +0.010 104,388 315,300 -1,105
Mar15 120521 98.865 98.900 98.850 98.890 unch 83,618 283,231 -3,251
Jun15 120521 0.441 0.466 0.421 0.456 -0.005 64,032 256,933 +5,349
Sep15 120521 0.321 0.331 0.286 0.321 -0.015 46,044 198,462 -2,445
Dec15 120521 0.181 0.191 0.141 0.181 -0.020 43,233 164,820 -2,819
Mar16 120521 0.061 0.066 0.016 0.056 -0.020 27,956 102,897 -899
Jun16 120521 6.475 6.480 6.430 6.470 -0.025 16,187 112,999 +231
Sep16 120521 6.340 6.345 6.295 6.335 -0.025 13,801 86,720 +1,041
Total Volume and Open Interest 2,046,478 8,721,053 -76,461
30 Day Federal Funds(CBOT)
May12 120521 99.842 99.842 99.840 99.840 unch 5,312 53,876 -732
Jun12 120521 99.830 99.835 99.830 99.835 unch 2,339 42,941 -547
Jul12 120521 99.835 99.840 99.830 99.835 unch 3,336 46,978 +58
Aug12 120521 99.830 99.835 99.830 99.835 unch 2,565 42,441 +92
Sep12 120521 99.825 99.830 99.825 99.830 unch 1,243 32,651 +88
Oct12 120521 99.820 99.830 99.820 99.830 unch 1,215 51,279 +86
Total Volume and Open Interest 24,695 531,688 +42
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Jun12 120521 99.670 99.670 99.670 99.670 +0.005 0 258 +0
Sep12 120521 99.670 99.670 99.670 99.670 +0.005      
Dec12 120521 99.668 99.668 99.668 99.668 +0.005      
Mar13 120521 99.668 99.668 99.668 99.668 +0.005      
Jun13 120521 99.660 99.660 99.660 99.660 +0.005      
Sep13 120521 99.660 99.660 99.660 99.660 +0.005      
Dec13 120521 99.650 99.650 99.650 99.650 +0.005      
Mar14 120521 99.650 99.650 99.650 99.650 +0.005      
Jun14 120521 99.510 99.510 99.510 99.510 +0.005      
Sep14 120521 99.370 99.370 99.370 99.370 +0.005      
Total Volume and Open Interest 0 258 +0
3-Mth Euro-Yen(SGX)
Jun12 120521 99.67 99.67 99.67 99.67 +0.00 0 2,574 +0
Sep12 120521 99.67 99.67 99.67 99.67 +0.00 0 697 +0
Dec12 120521 99.67 99.67 99.67 99.67 +0.01 0 519 +0
Mar13 120521 99.67 99.67 99.67 99.67 +0.01 0 181 +0
Jun13 120521 99.66 99.66 99.66 99.66 +0.01 0 206 +0
Sep13 120521 99.66 99.66 99.66 99.66 +0.01 0 305 +0
Dec13 120521 99.65 99.65 99.65 99.65 +0.01 0 564 +0
Mar14 120521 99.65 99.65 99.65 99.65 +0.01 0 344 +0
Total Volume and Open Interest 0 5,390 +0
Japanese Gov't Bonds(SGX)
Jun12 120521 143.37 143.41 143.12 143.17 -0.22 3,629 24,128 -369
Sep12 120521 143.14 143.16 142.98 142.98 -0.22 2 14 +1
Dec12 120521 141.85 141.85 141.85 141.85 -0.22 0 4 +0
Total Volume and Open Interest 3,631 24,146 -368
Euro-Bund(EUREX)
Jun12 120521 143.41 143.69 143.17 143.57 -0.07 681,884 1,000,419 +8,690
Sep12 120521 142.25 142.49 141.99 142.39 -0.07 8,496 46,625 +3,239
Dec12 120521 141.35 141.97 141.05 141.97 -0.07 0 1 +0
Total Volume and Open Interest 690,380 1,047,045 +11,929
Euro-Bobl(EUREX)
Jun12 120521 125.96 126.12 125.83 126.07 +0.01 429,786 722,344 -2,370
Sep12 120521 126.35 126.45 126.29 126.43 unch 9,781 51,883 +3,928
Dec12 120521 126.02 126.02 126.02 126.02 +0.01      
Total Volume and Open Interest 439,567 774,227 +1,558
3-Mth Euribor(EUREX)
Jun12 120521 99.315 99.320 99.315 99.320 +0.005 0 1,777 +0
Sep12 120521 99.350 99.350 99.350 99.350 +0.010 20 1,350 +20
Dec12 120521 99.340 99.340 99.340 99.340 +0.010 0 932 +0
Total Volume and Open Interest 20 5,711 +20
Long Gilt(LIFFE)
Jun12 120521 118~25 118~30 118~09 118~22 -0~04 111,057 313,704 -619
Sep12 120521 117~22 117~26 117~09 117~20 -0~03 2,068 8,199 +220
Total Volume and Open Interest 113,125 321,903 -399
3-Mth Short Sterling(LIFFE)
Jun12 120521 98.96 98.98 98.95 98.97 +0.02 43,155 243,115 +262
Sep12 120521 98.88 98.93 98.88 98.92 +0.04 75,665 381,622 +6,140
Dec12 120521 98.91 98.96 98.90 98.95 +0.05 75,305 296,248 +8,511
Mar13 120521 98.94 99.00 98.93 98.99 +0.06 96,830 266,287 +9,241
Jun13 120521 98.94 99.00 98.94 98.99 +0.05 91,062 224,857 -16,228
Sep13 120521 98.94 98.98 98.93 98.98 +0.05 94,248 247,550 +14,987
Total Volume and Open Interest 752,897 2,543,081 +68,796
3-Mth Euribor(LIFFE)
Jun12 120521 99.320 99.330 99.315 99.320 +0.005 58,320 572,548 +4,950
Sep12 120521 99.340 99.360 99.335 99.350 +0.010 68,410 495,865 -6,421
Dec12 120521 99.330 99.350 99.320 99.340 +0.010 55,541 460,629 +1,364
Total Volume and Open Interest 377,874 3,484,504 -4,789
3-Mth Aus T-Bills(SFE)
Jun12 120521 96.62 96.67 96.57 96.66 +0.05 50,552 137,654 -1,711
Sep12 120521 97.00 97.05 96.96 97.04 +0.04 56,920 202,842 +8,595
Dec12 120521 97.12 97.16 97.07 97.13 +0.01 47,142 152,429 +5,813
Mar13 120521 97.09 97.11 97.03 97.05 -0.03 27,363 85,593 +4,452
Jun13 120521 96.98 97.01 96.92 96.93 -0.05 11,986 69,961 +3,545
Sep13 120521 96.88 96.89 96.80 96.80 -0.07 9,743 53,380 +2,667
Dec13 120521 96.77 96.77 96.68 96.68 -0.08 5,560 35,000 +1,728
Mar14 120521 96.67 96.69 96.60 96.60 -0.09 4,129 23,846 +2,120
Jun14 120521 96.55 96.57 96.51 96.51 -0.09 201 1,269 +116
Sep14 120521 96.44 96.44 96.42 96.42 -0.10 26 713 +23
Total Volume and Open Interest 213,657 763,136 +27,383
10-Year Aus T-Bonds(SFE)
Jun12 120521 96.98 96.98 96.89 96.90 -0.07 86,153 418,399 +23
Sep12 120521 96.84 96.84 96.84 96.84 -0.13      
Total Volume and Open Interest 86,153 418,399 +23
3-Year Aus T-Bonds(SFE)
Jun12 120521 97.63 97.65 97.56 97.58 -0.05 277,277 507,915 +16,916
Sep12 120521 97.60 97.60 97.60 97.60 -0.03      
Total Volume and Open Interest 277,277 507,915 +16,916
Gold(CMX)
Jun12 120521 1590.2 1599.0 1584.5 1588.7 -3.2 211,541 176,283 +5,830
Aug12 120521 1594.1 1601.4 1587.0 1591.0 -3.2 19,584 106,789 +8,202
Oct12 120521 1597.3 1603.0 1589.1 1593.0 -3.2 1,287 10,805 +304
Dec12 120521 1599.5 1605.0 1592.2 1595.1 -3.2 3,596 46,149 +68
Feb13 120521 1602.0 1607.0 1593.4 1597.1 -3.2 2,131 17,875 +1,371
Apr13 120521 1597.0 1602.9 1597.0 1599.2 -3.2 824 12,253 +22
Jun13 120521 1599.0 1605.2 1599.0 1601.3 -3.2 1,909 13,052 +703
Aug13 120521 1603.6 1603.6 1603.6 1603.6 -3.3 190 2,079 +186
Oct13 120521 1606.1 1606.1 1606.1 1606.1 -3.3 0 877 +0
Dec13 120521 1612.6 1613.2 1608.7 1608.7 -3.4 73 8,853 -1
Feb14 120521 1611.6 1611.6 1611.6 1611.6 -3.5 0 6 +0
Total Volume and Open Interest 241,908 433,847 +16,891
Silver(CMX)
May12 120521 2830.4 2870.5 2830.4 2830.4 -39.0 67 196 +1
Jul12 120521 2868.5 2885.5 2803.5 2832.1 -39.4 47,897 59,839 -528
Sep12 120521 2889.5 2889.5 2811.5 2837.5 -39.5 1,180 8,969 +4
Dec12 120521 2879.0 2894.5 2817.5 2844.0 -39.5 2,814 18,048 +24
Mar13 120521 2830.0 2850.0 2830.0 2847.3 -39.5 152 2,938 -35
May13 120521 2848.7 2848.7 2823.0 2848.7 -39.5 82 1,872 +54
Jul13 120521 2866.5 2866.5 2850.2 2850.2 -39.7 211 2,875 -19
Total Volume and Open Interest 55,089 113,766 +103
Platinum(NYMEX)
Jul12 120521 1457.9 1473.2 1455.5 1461.5 +2.2 7,694 41,915 -188
Oct12 120521 1469.0 1472.6 1463.3 1464.9 +2.4 420 3,543 +327
Jan13 120521 1470.0 1475.0 1464.6 1467.5 +2.2 13 176 +3
Apr13 120521 1467.5 1467.5 1467.5 1467.5 +2.2 0 4 +0
Total Volume and Open Interest 8,127 45,641 +142
Palladium(NYMEX)
Jun12 120521 602.00 619.50 600.80 610.80 +7.20 4,147 16,223 -1,048
Sep12 120521 604.20 620.95 602.65 612.80 +7.25 1,051 7,373 +1,007
Dec12 120521 613.95 613.95 613.95 613.95 +7.25 0 58 +0
Total Volume and Open Interest 5,198 23,659 -41
Copper(CMX)
May12 120521 345.15 353.35 344.60 350.40 +3.45 379 1,106 -87
Jul12 120521 345.00 353.80 343.60 350.20 +3.35 59,368 78,332 +144
Sep12 120521 345.65 354.30 344.60 350.90 +3.25 3,210 28,052 +995
Dec12 120521 346.50 355.00 345.45 351.70 +3.25 1,422 22,186 -69
Mar13 120521 352.05 352.75 346.30 352.30 +3.25 30 6,024 +20
Total Volume and Open Interest 65,008 149,275 +1,046
DJIA Index(CBOT)
Jun12 120521 12344 12490 12344 12490 +155 80 14,245 -15
Sep12 120521 12419 12419 12264 12419 +155 1 5 +1
Dec12 120521 12339 12339 12184 12339 +155 0 1 +0
Mar13 120521 12272 12272 12117 12272 +155      
Total Volume and Open Interest 81 14,251 -14
E-mini DJIA Index(CBOT)
Jun12 120521 12335 12493 12305 12490 +155 193,045 98,208 +1,192
Sep12 120521 12253 12419 12245 12419 +155 317 1,620 +306
Dec12 120521 12312 12339 12312 12339 +155 1 22 +0
Mar13 120521 12272 12272 12272 12272 +155      
Total Volume and Open Interest 193,363 99,850 +1,498
S & P 500(CME)
Jun12 120521 1292.00 1316.00 1287.40 1315.70 +24.90 17,346 248,278 +598
Sep12 120521 1291.00 1309.40 1291.00 1309.30 +24.90 678 5,809 +451
Dec12 120521 1302.70 1302.80 1302.70 1302.70 +24.90 3,247 7,676 -180
Mar13 120521 1296.20 1296.30 1296.20 1296.20 +24.90 0 4 +0
Total Volume and Open Interest 21,271 261,770 +869
S & P 500 E-Mini(Globex)
Jun12 120521 1291.75 1316.00 1287.25 1315.75 +25.00 2,906,203 2,927,847 -13,479
Sep12 120521 1284.75 1309.50 1281.50 1309.25 +24.75 6,523 38,792 +3,010
Total Volume and Open Interest 2,913,069 2,971,873 -10,271
NASDAQ 100(CME)
Jun12 120521 2471.30 2546.00 2466.00 2543.50 +75.20 689 21,271 -47
Sep12 120521 2538.00 2538.00 2463.00 2538.00 +75.00 2 83 +0
Dec12 120521 2531.30 2531.30 2456.30 2531.30 +75.00      
Total Volume and Open Interest 691 21,354 -47
NASDAQ 100 E-Mini(Globex)
Jun12 120521 2472.50 2546.50 2465.00 2543.50 +75.20 348,697 406,046 -1,448
Sep12 120521 2477.00 2538.00 2467.80 2538.00 +75.00 125 428 +59
Total Volume and Open Interest 348,826 406,496 -1,391
S & P Midcap 400(CME)
Jun12 120521 920.00 924.20 920.00 924.20 +22.90 273 2,392 +91
Sep12 120521 921.20 921.20 898.30 921.20 +22.90      
Dec12 120521 919.20 919.20 896.30 919.20 +22.90      
Total Volume and Open Interest 273 2,392 +91
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun12 120521 8565 8715 8535 8700 +145 5,285 35,593 -298
Sep12 120521 8720 8720 8720 8720 +145 50 53 +50
Total Volume and Open Interest 5,335 35,646 -248
Nikkei 225(SGX)
Jun12 120521 8620 8675 8580 8625 +15 139,048 252,433 +4,418
Sep12 120521 8635 8655 8605 8615 +10 54 8,997 +2
Dec12 120521 8580 8580 8555 8555 +10 0 5,905 +0
Total Volume and Open Interest 140,535 272,064 +5,829
CAC 40(EURONEXT)
Jun12 120521 2968.5 3021.5 2957.5 3000.0 +21.5 157,110 331,236 +54,436
Jul12 120521 2963.5 3008.5 2955.5 2990.0 +22.0 57 295 +10
Aug12 120521 2990.0 2990.0 2990.0 2990.0        
Hang Seng Index(HKFE)
May12 120521 18733 18873 18690 18809 -4 95,804 105,890 +3,283
Jun12 120521 18567 18676 18500 18610 -18 1,319 13,405 +858
Total Volume and Open Interest 97,385 121,893 +4,222
DAX(EUREX)
Jun12 120521 6273.0 6369.0 6243.0 6337.5 +63.0 165,282 187,067 -69
Sep12 120521 6284.0 6372.0 6251.5 6343.0 +62.5 259 4,347 +13
Dec12 120521 6290.0 6378.0 6257.5 6349.0 +62.5 28 767 +5
Total Volume and Open Interest 165,569 192,181 -51
FT-SE 100(EURONEXT)
Jun12 120521 5225.00 5335.00 5224.00 5298.00 +50.00 162,414 591,438 +3,377
Sep12 120521 5229.50 5280.00 5226.00 5255.50 +50.00 76 5,226 -5
Dec12 120521 5224.00 5234.00 5224.00 5234.00 +50.00 30 345 +0
Total Volume and Open Interest 162,520 597,009 +3,372
SPI 200(SFE)
Jun12 120521 4059.0 4094.0 4043.0 4072.0 +14.0 51,858 214,849 +4,484
Sep12 120521 4050.0 4051.0 4013.0 4032.0 +14.0 186 2,911 -11
Dec12 120521 4009.0 4030.0 4009.0 4030.0 +14.0 14 2,690 -11
Total Volume and Open Interest 52,079 224,162 +4,466
GSCI(CME)
Jun12 120521 630.00 635.25 630.00 635.25 +6.75 55 8,304 -38
Jul12 120521 624.50 630.25 624.50 630.25 +7.25 2 1 +0
Aug12 120521 630.00 630.00 622.40 630.00 +7.50      
Total Volume and Open Interest 57 8,305 -38
Reuters CCI(ICE)
Jun12 120521 289.80 289.80 289.80 289.80 -0.60      
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