|
MRCI's End of Day Prices |
Daily Futures Price Listing Fri May 25, 2012 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jul12 |
120525 |
1380.00 |
1386.50 |
1371.50 |
1382.00 |
+6.00 |
124,246 |
267,453 |
-1,662 |
Aug12 |
120525 |
1359.25 |
1365.50 |
1353.00 |
1362.00 |
+5.75 |
14,534 |
43,120 |
+647 |
Sep12 |
120525 |
1313.75 |
1323.75 |
1308.00 |
1321.75 |
+8.50 |
4,465 |
21,323 |
+307 |
Nov12 |
120525 |
1278.00 |
1290.00 |
1268.75 |
1289.25 |
+13.00 |
66,113 |
241,661 |
-471 |
Jan13 |
120525 |
1280.00 |
1290.50 |
1274.75 |
1290.50 |
+13.25 |
5,958 |
49,876 |
+168 |
Mar13 |
120525 |
1252.75 |
1266.50 |
1247.00 |
1266.25 |
+11.00 |
5,115 |
65,167 |
-27 |
May13 |
120525 |
1244.75 |
1254.00 |
1236.25 |
1253.50 |
+6.00 |
4,286 |
34,498 |
-174 |
Jul13 |
120525 |
1241.25 |
1252.75 |
1235.50 |
1252.00 |
+6.00 |
4,311 |
34,055 |
+148 |
Aug13 |
120525 |
1239.50 |
1241.25 |
1236.50 |
1241.25 |
+4.75 |
0 |
166 |
+0 |
Sep13 |
120525 |
1204.25 |
1204.25 |
1199.50 |
1204.25 |
+4.75 |
2 |
261 |
+0 |
Nov13 |
120525 |
1165.00 |
1171.50 |
1157.00 |
1170.00 |
+4.75 |
1,543 |
17,644 |
+206 |
Jan14 |
120525 |
1176.00 |
1176.00 |
1171.25 |
1176.00 |
+4.75 |
2 |
160 |
+0 |
Mar14 |
120525 |
1172.75 |
1172.75 |
1168.00 |
1172.75 |
+4.75 |
0 |
3 |
+0 |
May14 |
120525 |
1172.75 |
1172.75 |
1168.00 |
1172.75 |
+4.75 |
|
|
|
Total Volume and Open Interest |
230,575 |
775,931 |
-858 |
Soybean Meal(CBOT) |
Jul12 |
120525 |
410.80 |
412.30 |
407.60 |
409.30 |
-1.50 |
51,355 |
120,893 |
-1,416 |
Aug12 |
120525 |
397.00 |
397.50 |
393.50 |
395.30 |
-1.50 |
6,005 |
21,956 |
-211 |
Sep12 |
120525 |
381.70 |
384.00 |
380.30 |
382.30 |
-0.50 |
3,634 |
17,697 |
+491 |
Oct12 |
120525 |
364.70 |
368.90 |
363.60 |
368.00 |
+1.90 |
1,793 |
12,836 |
+166 |
Dec12 |
120525 |
361.70 |
364.80 |
359.00 |
363.80 |
+1.70 |
12,392 |
41,450 |
-797 |
Jan13 |
120525 |
359.10 |
361.60 |
358.80 |
361.10 |
+2.00 |
864 |
5,359 |
-89 |
Mar13 |
120525 |
347.40 |
349.20 |
346.60 |
349.00 |
+1.50 |
574 |
8,553 |
+185 |
May13 |
120525 |
343.40 |
344.80 |
340.60 |
344.20 |
+1.10 |
791 |
6,060 |
+208 |
Jul13 |
120525 |
340.70 |
344.20 |
340.60 |
344.10 |
+0.50 |
514 |
6,884 |
+4 |
Aug13 |
120525 |
341.10 |
341.10 |
337.50 |
341.10 |
+3.60 |
2 |
236 |
+0 |
Total Volume and Open Interest |
78,222 |
247,364 |
-1,483 |
Soybean Oil(CBOT) |
Jul12 |
120525 |
49.42 |
50.21 |
49.20 |
50.12 |
+0.70 |
87,152 |
188,784 |
-3,161 |
Aug12 |
120525 |
49.70 |
50.43 |
49.52 |
50.34 |
+0.70 |
14,273 |
38,375 |
+450 |
Sep12 |
120525 |
49.99 |
50.64 |
49.78 |
50.56 |
+0.70 |
7,887 |
25,222 |
+1,056 |
Oct12 |
120525 |
49.85 |
50.80 |
49.85 |
50.75 |
+0.70 |
1,800 |
13,454 |
+0 |
Dec12 |
120525 |
50.51 |
51.23 |
50.21 |
51.15 |
+0.71 |
23,959 |
85,409 |
-33 |
Jan13 |
120525 |
50.90 |
51.42 |
50.90 |
51.38 |
+0.71 |
1,415 |
6,594 |
+60 |
Mar13 |
120525 |
50.97 |
51.64 |
50.89 |
51.57 |
+0.70 |
1,134 |
16,558 |
-79 |
May13 |
120525 |
51.07 |
51.73 |
50.87 |
51.67 |
+0.70 |
1,064 |
8,399 |
-63 |
Jul13 |
120525 |
50.91 |
51.81 |
50.91 |
51.76 |
+0.70 |
532 |
5,358 |
+212 |
Aug13 |
120525 |
51.67 |
51.67 |
50.97 |
51.67 |
+0.70 |
157 |
1,091 |
-26 |
Total Volume and Open Interest |
140,106 |
395,428 |
-1,440 |
Canola(WCE) |
Jul12 |
120525 |
600.6 |
613.0 |
599.3 |
612.2 |
+10.8 |
6,220 |
86,991 |
-1,006 |
Nov12 |
120525 |
560.0 |
567.7 |
556.7 |
566.9 |
+8.3 |
7,598 |
115,178 |
-414 |
Jan13 |
120525 |
565.4 |
571.9 |
562.2 |
571.9 |
+8.0 |
818 |
22,285 |
+190 |
Mar13 |
120525 |
570.1 |
575.7 |
569.9 |
575.0 |
+7.4 |
95 |
10,095 |
+46 |
May13 |
120525 |
571.9 |
578.1 |
571.3 |
577.4 |
+7.0 |
116 |
6,458 |
+58 |
Total Volume and Open Interest |
14,857 |
244,105 |
-1,129 |
Corn(CBOT) |
Jul12 |
120525 |
583.00 |
589.50 |
573.25 |
578.50 |
unch |
165,565 |
487,823 |
-9,941 |
Sep12 |
120525 |
522.50 |
528.50 |
518.50 |
526.50 |
+8.25 |
28,642 |
170,451 |
+1,340 |
Dec12 |
120525 |
518.00 |
523.25 |
514.25 |
521.50 |
+6.50 |
66,279 |
381,498 |
+2,656 |
Mar13 |
120525 |
528.75 |
534.50 |
527.00 |
532.75 |
+6.25 |
5,555 |
53,620 |
+209 |
May13 |
120525 |
538.00 |
542.25 |
534.75 |
541.00 |
+6.25 |
1,208 |
13,338 |
+1 |
Jul13 |
120525 |
546.25 |
550.00 |
542.00 |
547.00 |
+5.00 |
1,481 |
33,205 |
-24 |
Sep13 |
120525 |
530.00 |
532.50 |
527.25 |
532.50 |
+5.25 |
195 |
1,959 |
+47 |
Dec13 |
120525 |
525.00 |
529.75 |
522.00 |
529.50 |
+4.50 |
2,267 |
41,968 |
-145 |
Mar14 |
120525 |
540.00 |
540.00 |
535.50 |
540.00 |
+4.50 |
0 |
728 |
+0 |
May14 |
120525 |
546.00 |
546.00 |
541.50 |
546.00 |
+4.50 |
1 |
253 |
-1 |
Total Volume and Open Interest |
271,314 |
1,189,181 |
-5,860 |
Wheat(CBOT) |
Jul12 |
120525 |
664.75 |
688.25 |
661.75 |
680.00 |
+17.00 |
83,959 |
212,210 |
-91 |
Sep12 |
120525 |
680.00 |
703.00 |
677.00 |
694.50 |
+16.25 |
21,324 |
53,690 |
+894 |
Dec12 |
120525 |
700.75 |
723.75 |
698.75 |
715.50 |
+15.50 |
28,003 |
115,251 |
+2,962 |
Mar13 |
120525 |
718.00 |
738.25 |
716.75 |
731.00 |
+14.25 |
3,650 |
20,770 |
+913 |
May13 |
120525 |
735.00 |
743.00 |
724.00 |
738.00 |
+14.00 |
455 |
6,073 |
+46 |
Jul13 |
120525 |
730.00 |
744.00 |
728.00 |
739.25 |
+11.25 |
1,406 |
11,082 |
+281 |
Total Volume and Open Interest |
139,523 |
425,799 |
+5,320 |
Wheat(KCBT) |
Jul12 |
120525 |
688.25 |
709.00 |
685.00 |
700.00 |
+13.00 |
11,879 |
73,605 |
+686 |
Sep12 |
120525 |
703.25 |
723.25 |
700.00 |
715.00 |
+12.75 |
3,882 |
25,309 |
+586 |
Dec12 |
120525 |
728.25 |
747.00 |
724.00 |
738.00 |
+12.00 |
2,494 |
27,600 |
+185 |
Mar13 |
120525 |
740.00 |
760.00 |
740.00 |
752.00 |
+11.75 |
434 |
6,319 |
+31 |
May13 |
120525 |
758.25 |
765.50 |
754.00 |
759.00 |
+11.75 |
77 |
3,580 |
+11 |
Jul13 |
120525 |
757.00 |
770.00 |
757.00 |
764.00 |
+12.00 |
531 |
2,316 |
+76 |
Total Volume and Open Interest |
19,312 |
139,138 |
+1,588 |
Wheat(MGE) |
Jul12 |
120525 |
776.00 |
792.00 |
774.75 |
786.25 |
+11.00 |
1,945 |
15,196 |
-245 |
Sep12 |
120525 |
773.00 |
789.50 |
773.00 |
783.00 |
+9.50 |
1,045 |
10,923 |
+90 |
Dec12 |
120525 |
781.00 |
797.25 |
781.00 |
790.00 |
+9.50 |
743 |
10,195 |
-132 |
Mar13 |
120525 |
789.00 |
803.00 |
789.00 |
797.50 |
+11.75 |
264 |
1,867 |
+54 |
May13 |
120525 |
805.25 |
806.50 |
805.25 |
806.50 |
+11.50 |
31 |
176 |
+6 |
Total Volume and Open Interest |
4,043 |
38,445 |
-212 |
Oats(CBOT) |
Jul12 |
120525 |
305.25 |
309.75 |
291.50 |
296.25 |
-8.75 |
690 |
8,126 |
-209 |
Sep12 |
120525 |
309.50 |
313.50 |
296.25 |
299.75 |
-9.25 |
19 |
542 |
+8 |
Dec12 |
120525 |
314.75 |
319.75 |
303.00 |
306.00 |
-9.50 |
91 |
3,182 |
+35 |
Mar13 |
120525 |
313.25 |
323.50 |
313.25 |
313.25 |
-10.25 |
0 |
26 |
+0 |
Total Volume and Open Interest |
800 |
11,876 |
-166 |
Rough Rice(CBOT) |
Jul12 |
120525 |
14.90 |
14.92 |
14.48 |
14.51 |
-0.39 |
857 |
10,352 |
-230 |
Sep12 |
120525 |
15.14 |
15.15 |
14.73 |
14.76 |
-0.39 |
62 |
2,659 |
+2 |
Nov12 |
120525 |
15.30 |
15.36 |
15.00 |
15.01 |
-0.39 |
2 |
298 |
+1 |
Jan13 |
120525 |
15.61 |
15.61 |
15.25 |
15.25 |
-0.39 |
0 |
76 |
+0 |
Total Volume and Open Interest |
921 |
13,409 |
-227 |
Live Cattle(CME) |
Jun12 |
120525 |
118.250 |
118.635 |
117.150 |
117.650 |
-0.235 |
22,000 |
54,237 |
-6,115 |
Aug12 |
120525 |
119.900 |
120.385 |
118.785 |
119.100 |
-0.700 |
34,412 |
130,857 |
-460 |
Oct12 |
120525 |
124.400 |
124.900 |
123.300 |
123.500 |
-0.680 |
15,804 |
74,797 |
+1,177 |
Dec12 |
120525 |
127.635 |
128.075 |
126.650 |
126.800 |
-0.650 |
11,215 |
44,529 |
+3,086 |
Feb13 |
120525 |
129.000 |
129.600 |
128.235 |
128.575 |
-0.575 |
1,674 |
17,139 |
+246 |
Apr13 |
120525 |
130.850 |
131.350 |
130.050 |
130.400 |
-0.600 |
406 |
6,489 |
+56 |
Total Volume and Open Interest |
85,608 |
329,777 |
-1,972 |
Feeder Cattle(CME) |
Aug12 |
120525 |
159.300 |
159.985 |
158.435 |
158.500 |
-0.350 |
2,878 |
23,637 |
+97 |
Sep12 |
120525 |
160.130 |
160.950 |
159.325 |
159.485 |
-0.615 |
506 |
5,738 |
-12 |
Oct12 |
120525 |
161.350 |
162.050 |
160.500 |
160.750 |
-0.435 |
716 |
5,062 |
+25 |
Nov12 |
120525 |
161.785 |
162.700 |
161.250 |
161.550 |
-0.300 |
438 |
2,568 |
+121 |
Jan13 |
120525 |
162.450 |
163.000 |
161.450 |
161.450 |
-0.350 |
220 |
1,730 |
+13 |
Mar13 |
120525 |
161.535 |
163.000 |
161.535 |
163.000 |
unch |
20 |
143 |
+5 |
Apr13 |
120525 |
163.250 |
163.250 |
163.250 |
163.250 |
unch |
3 |
29 |
-1 |
Total Volume and Open Interest |
5,279 |
41,659 |
+76 |
Lean Hogs(CME) |
Jun12 |
120525 |
84.250 |
85.450 |
84.200 |
85.200 |
+1.000 |
22,849 |
36,790 |
-4,453 |
Jul12 |
120525 |
86.080 |
86.900 |
86.035 |
86.580 |
+0.545 |
27,370 |
80,353 |
+4,805 |
Aug12 |
120525 |
86.300 |
86.950 |
86.100 |
86.635 |
+0.535 |
15,367 |
41,534 |
+251 |
Oct12 |
120525 |
79.885 |
80.450 |
79.680 |
79.885 |
+0.055 |
10,731 |
45,346 |
-127 |
Dec12 |
120525 |
77.785 |
78.385 |
77.535 |
77.885 |
-0.115 |
3,728 |
36,488 |
+1,058 |
Feb13 |
120525 |
80.400 |
80.400 |
79.785 |
80.035 |
-0.215 |
1,395 |
13,331 |
+67 |
Apr13 |
120525 |
81.785 |
81.950 |
81.250 |
81.600 |
-0.285 |
643 |
7,989 |
-18 |
May13 |
120525 |
85.785 |
86.300 |
85.750 |
86.300 |
-0.050 |
15 |
220 |
+5 |
Total Volume and Open Interest |
82,413 |
266,908 |
+1,749 |
Class III Milk(CME) |
May12 |
120525 |
15.21 |
15.28 |
15.20 |
15.27 |
+0.05 |
98 |
4,627 |
-70 |
Jun12 |
120525 |
15.60 |
15.93 |
15.50 |
15.80 |
+0.23 |
406 |
4,669 |
-14 |
Jul12 |
120525 |
15.95 |
16.50 |
15.90 |
16.35 |
+0.37 |
609 |
3,749 |
+174 |
Aug12 |
120525 |
15.94 |
16.30 |
15.84 |
16.23 |
+0.25 |
309 |
3,173 |
+115 |
Sep12 |
120525 |
16.08 |
16.30 |
16.00 |
16.20 |
+0.12 |
80 |
2,797 |
+27 |
Total Volume and Open Interest |
1,649 |
27,053 |
+304 |
Cocoa(ICE) |
Jul12 |
120525 |
2119 |
2133 |
2092 |
2110 |
+5 |
18,099 |
76,988 |
+782 |
Sep12 |
120525 |
2132 |
2147 |
2110 |
2126 |
+6 |
10,092 |
36,161 |
+1,098 |
Dec12 |
120525 |
2137 |
2162 |
2126 |
2138 |
+1 |
5,307 |
27,243 |
+2,061 |
Mar13 |
120525 |
2161 |
2169 |
2135 |
2146 |
-4 |
1,610 |
30,302 |
+130 |
May13 |
120525 |
2173 |
2182 |
2152 |
2159 |
-3 |
1,503 |
10,558 |
+619 |
Jul13 |
120525 |
2190 |
2196 |
2168 |
2173 |
-4 |
288 |
3,180 |
+138 |
Sep13 |
120525 |
2208 |
2208 |
2180 |
2184 |
-4 |
88 |
1,576 |
+16 |
Total Volume and Open Interest |
37,012 |
189,901 |
+4,851 |
Coffee "C"(ICE) |
Jul12 |
120525 |
166.45 |
168.55 |
165.45 |
167.80 |
+0.90 |
26,153 |
70,737 |
-1,058 |
Sep12 |
120525 |
169.10 |
170.80 |
167.95 |
170.25 |
+1.05 |
14,902 |
36,437 |
+2,217 |
Dec12 |
120525 |
173.00 |
174.45 |
171.80 |
173.95 |
+1.15 |
5,739 |
27,321 |
+486 |
Mar13 |
120525 |
177.25 |
178.00 |
175.50 |
177.80 |
+1.15 |
1,934 |
9,492 |
+446 |
May13 |
120525 |
180.10 |
180.35 |
178.60 |
180.35 |
+1.10 |
830 |
3,794 |
+193 |
Jul13 |
120525 |
182.80 |
182.95 |
181.15 |
182.95 |
+1.05 |
311 |
2,831 |
+93 |
Total Volume and Open Interest |
49,882 |
151,830 |
+2,385 |
Orange Juice(ICE) |
Jul12 |
120525 |
108.95 |
112.00 |
108.95 |
109.30 |
unch |
1,124 |
15,198 |
-14 |
Sep12 |
120525 |
112.15 |
113.40 |
110.95 |
112.00 |
+0.75 |
223 |
2,371 |
+49 |
Nov12 |
120525 |
113.90 |
115.05 |
113.15 |
114.15 |
+0.70 |
124 |
4,270 |
+67 |
Jan13 |
120525 |
116.55 |
118.40 |
115.30 |
116.45 |
+0.25 |
96 |
772 |
+3 |
Mar13 |
120525 |
118.05 |
121.65 |
117.65 |
119.30 |
+0.25 |
136 |
1,058 |
+82 |
May13 |
120525 |
122.55 |
122.55 |
122.10 |
122.10 |
+0.40 |
0 |
52 |
+0 |
Total Volume and Open Interest |
1,703 |
23,733 |
+187 |
Sugar #11(ICE) |
Jul12 |
120525 |
19.51 |
19.85 |
19.51 |
19.62 |
+0.04 |
65,204 |
322,926 |
+1,499 |
Oct12 |
120525 |
19.97 |
20.25 |
19.96 |
20.06 |
+0.03 |
35,696 |
177,860 |
+7,622 |
Mar13 |
120525 |
20.88 |
21.12 |
20.86 |
20.93 |
-0.01 |
22,863 |
109,020 |
-1,482 |
May13 |
120525 |
20.98 |
21.16 |
20.95 |
21.00 |
-0.05 |
11,882 |
35,718 |
+3,904 |
Jul13 |
120525 |
21.00 |
21.15 |
20.97 |
21.03 |
-0.04 |
6,854 |
36,052 |
+1,597 |
Oct13 |
120525 |
21.18 |
21.29 |
21.13 |
21.18 |
-0.07 |
3,620 |
27,868 |
+536 |
Mar14 |
120525 |
21.54 |
21.59 |
21.45 |
21.51 |
-0.08 |
1,163 |
20,012 |
+209 |
May14 |
120525 |
21.44 |
21.48 |
21.34 |
21.40 |
-0.05 |
346 |
5,236 |
+62 |
Total Volume and Open Interest |
148,754 |
744,131 |
+14,542 |
London Cocoa(LCE) |
Jul12 |
120525 |
1482 |
1485 |
1467 |
1476 |
+3 |
6,235 |
60,325 |
-1,198 |
Sep12 |
120525 |
1471 |
1473 |
1457 |
1468 |
+6 |
2,254 |
34,065 |
+9 |
Dec12 |
120525 |
1450 |
1453 |
1438 |
1447 |
+4 |
1,393 |
34,729 |
+202 |
Mar13 |
120525 |
1432 |
1432 |
1420 |
1425 |
unch |
2,642 |
37,208 |
+348 |
May13 |
120525 |
1430 |
1435 |
1422 |
1427 |
-1 |
1,186 |
11,938 |
+1,284 |
Jul13 |
120525 |
1434 |
1438 |
1431 |
1432 |
-1 |
102 |
5,187 |
+54 |
Sep13 |
120525 |
1438 |
1438 |
1435 |
1436 |
-1 |
29 |
3,308 |
-10 |
Total Volume and Open Interest |
13,903 |
188,810 |
+749 |
London Sugar(LCE) |
Aug12 |
120525 |
557.50 |
561.00 |
554.90 |
557.70 |
+1.20 |
3,858 |
27,982 |
-886 |
Oct12 |
120525 |
537.30 |
541.90 |
537.30 |
538.60 |
unch |
990 |
14,476 |
+255 |
Dec12 |
120525 |
544.30 |
548.70 |
544.30 |
545.50 |
+0.30 |
608 |
6,996 |
+155 |
Mar13 |
120525 |
555.60 |
559.10 |
555.10 |
556.40 |
-0.10 |
143 |
7,159 |
+197 |
May13 |
120525 |
562.70 |
565.10 |
562.20 |
562.20 |
-1.80 |
56 |
1,050 |
+85 |
Total Volume and Open Interest |
5,720 |
59,410 |
-26 |
Cotton(ICE) |
Jul12 |
120525 |
74.30 |
74.76 |
72.65 |
73.62 |
-0.32 |
19,548 |
98,683 |
-821 |
Oct12 |
120525 |
73.00 |
73.00 |
72.18 |
72.72 |
+0.23 |
36 |
202 |
-7 |
Dec12 |
120525 |
70.79 |
71.40 |
69.67 |
70.89 |
+0.22 |
11,951 |
78,424 |
+1,519 |
Mar13 |
120525 |
71.81 |
72.62 |
71.12 |
72.17 |
+0.17 |
1,043 |
7,063 |
+178 |
May13 |
120525 |
72.83 |
73.75 |
72.38 |
73.56 |
+0.26 |
327 |
2,474 |
+22 |
Jul13 |
120525 |
74.13 |
74.92 |
73.66 |
74.92 |
+0.34 |
197 |
3,201 |
+18 |
Total Volume and Open Interest |
33,146 |
190,932 |
+917 |
Lumber(CME) |
Jul12 |
120525 |
287.9 |
290.9 |
287.6 |
289.2 |
+1.3 |
343 |
5,827 |
+22 |
Sep12 |
120525 |
289.5 |
291.2 |
288.6 |
290.1 |
+1.1 |
92 |
2,475 |
-3 |
Nov12 |
120525 |
286.3 |
287.2 |
285.0 |
286.2 |
+1.3 |
17 |
1,022 |
+3 |
Jan13 |
120525 |
291.9 |
292.0 |
290.0 |
290.0 |
-0.9 |
4 |
221 |
+0 |
Total Volume and Open Interest |
456 |
9,650 |
+22 |
Crude Oil(NYM) |
Jul12 |
120525 |
90.79 |
91.32 |
90.20 |
90.86 |
+0.20 |
275,522 |
312,215 |
+1,137 |
Aug12 |
120525 |
91.09 |
91.59 |
90.49 |
91.15 |
+0.21 |
48,052 |
101,568 |
+2,874 |
Sep12 |
120525 |
91.55 |
91.85 |
90.78 |
91.44 |
+0.22 |
25,482 |
84,302 |
-201 |
Oct12 |
120525 |
91.70 |
92.10 |
91.03 |
91.68 |
+0.22 |
15,079 |
49,423 |
-1,220 |
Nov12 |
120525 |
91.75 |
92.27 |
91.21 |
91.88 |
+0.22 |
10,166 |
41,273 |
+769 |
Dec12 |
120525 |
91.94 |
92.48 |
91.40 |
92.08 |
+0.23 |
48,798 |
177,960 |
-1,461 |
Jan13 |
120525 |
92.22 |
92.61 |
91.58 |
92.26 |
+0.24 |
5,692 |
50,659 |
+798 |
Feb13 |
120525 |
92.21 |
92.45 |
92.21 |
92.35 |
+0.26 |
3,057 |
27,398 |
+486 |
Mar13 |
120525 |
92.08 |
92.50 |
91.99 |
92.36 |
+0.28 |
2,992 |
36,060 |
+282 |
Apr13 |
120525 |
92.35 |
92.52 |
91.91 |
92.27 |
+0.31 |
1,050 |
18,239 |
-40 |
May13 |
120525 |
92.13 |
92.13 |
92.13 |
92.13 |
+0.33 |
607 |
16,951 |
+159 |
Jun13 |
120525 |
91.57 |
92.22 |
91.25 |
91.99 |
+0.36 |
8,746 |
77,218 |
+471 |
Jul13 |
120525 |
91.80 |
91.80 |
91.80 |
91.80 |
+0.36 |
1,184 |
17,523 |
+157 |
Aug13 |
120525 |
91.59 |
91.59 |
91.59 |
91.59 |
+0.35 |
427 |
10,966 |
+298 |
Sep13 |
120525 |
91.41 |
91.41 |
91.41 |
91.41 |
+0.34 |
315 |
24,453 |
-22 |
Oct13 |
120525 |
91.24 |
91.24 |
91.24 |
91.24 |
+0.33 |
126 |
12,338 |
+0 |
Total Volume and Open Interest |
502,123 |
1,445,635 |
+5,336 |
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 |
120525 |
90.800 |
91.300 |
90.225 |
90.850 |
+0.200 |
8,801 |
2,904 |
-36 |
Aug12 |
120525 |
91.300 |
91.575 |
90.525 |
91.150 |
+0.200 |
188 |
180 |
+32 |
Sep12 |
120525 |
90.950 |
91.725 |
90.950 |
91.450 |
+0.225 |
55 |
101 |
+8 |
Oct12 |
120525 |
91.675 |
91.675 |
91.675 |
91.675 |
+0.225 |
3 |
21 |
+1 |
Nov12 |
120525 |
91.625 |
91.875 |
91.625 |
91.875 |
+0.225 |
2 |
4 |
+2 |
Dec12 |
120525 |
92.050 |
92.075 |
91.650 |
92.075 |
+0.225 |
5 |
271 |
+0 |
Jan13 |
120525 |
92.250 |
92.250 |
92.250 |
92.250 |
+0.225 |
0 |
11 |
+0 |
Feb13 |
120525 |
92.350 |
92.350 |
92.350 |
92.350 |
+0.250 |
0 |
75 |
+0 |
Total Volume and Open Interest |
9,054 |
3,757 |
+7 |
Heating Oil(NYM) |
Jun12 |
120525 |
282.64 |
283.40 |
281.40 |
282.88 |
+0.69 |
40,056 |
44,017 |
-6,863 |
Jul12 |
120525 |
282.61 |
283.84 |
281.63 |
283.29 |
+0.72 |
56,135 |
85,063 |
+6,848 |
Aug12 |
120525 |
283.67 |
284.54 |
282.41 |
283.99 |
+0.73 |
18,583 |
42,025 |
+1,417 |
Sep12 |
120525 |
284.80 |
285.36 |
283.47 |
284.85 |
+0.77 |
13,734 |
34,904 |
+941 |
Oct12 |
120525 |
285.83 |
286.32 |
284.44 |
285.83 |
+0.78 |
6,301 |
15,460 |
-369 |
Nov12 |
120525 |
286.00 |
287.26 |
285.32 |
286.84 |
+0.81 |
3,870 |
12,097 |
+532 |
Dec12 |
120525 |
287.24 |
288.34 |
286.00 |
287.81 |
+0.85 |
9,869 |
43,921 |
+74 |
Jan13 |
120525 |
288.17 |
288.86 |
288.17 |
288.73 |
+0.88 |
686 |
12,026 |
+15 |
Feb13 |
120525 |
288.47 |
289.10 |
288.47 |
288.73 |
+0.91 |
233 |
4,028 |
-3 |
Mar13 |
120525 |
287.86 |
288.18 |
287.86 |
288.08 |
+0.92 |
667 |
9,451 |
+121 |
Apr13 |
120525 |
286.92 |
287.03 |
286.92 |
287.03 |
+0.92 |
575 |
15,265 |
+208 |
May13 |
120525 |
290.15 |
290.17 |
289.97 |
289.97 |
+0.92 |
299 |
4,981 |
+260 |
Total Volume and Open Interest |
151,314 |
325,908 |
+3,346 |
Gasoline(NYMEX) |
Jun12 |
120525 |
288.22 |
290.20 |
286.70 |
289.29 |
+1.64 |
48,620 |
43,771 |
-8,421 |
Jul12 |
120525 |
281.80 |
283.78 |
281.00 |
283.17 |
+1.24 |
73,281 |
101,975 |
+3,220 |
Aug12 |
120525 |
277.45 |
278.82 |
276.33 |
278.29 |
+1.11 |
40,336 |
36,821 |
+254 |
Sep12 |
120525 |
274.54 |
274.70 |
272.13 |
274.18 |
+1.26 |
21,651 |
33,792 |
+203 |
Oct12 |
120525 |
259.17 |
260.03 |
257.58 |
259.63 |
+1.29 |
7,194 |
21,939 |
+21 |
Nov12 |
120525 |
255.08 |
256.31 |
253.93 |
256.08 |
+1.34 |
4,179 |
10,949 |
-71 |
Dec12 |
120525 |
253.81 |
254.42 |
252.02 |
254.29 |
+1.40 |
4,683 |
27,221 |
+205 |
Jan13 |
120525 |
252.95 |
253.75 |
252.90 |
253.73 |
+1.34 |
186 |
7,791 |
-1 |
Feb13 |
120525 |
254.02 |
254.57 |
253.90 |
254.57 |
+1.36 |
42 |
3,340 |
+6 |
Mar13 |
120525 |
255.34 |
256.02 |
255.34 |
256.02 |
+1.35 |
28 |
2,892 |
+2 |
Total Volume and Open Interest |
200,451 |
301,810 |
-4,469 |
e-miNY RBOB Gasoline(NYM) |
Jun12 |
120525 |
289.30 |
289.30 |
289.29 |
289.30 |
+1.60 |
|
|
|
Jul12 |
120525 |
283.20 |
283.20 |
283.17 |
283.20 |
+1.30 |
|
|
|
Aug12 |
120525 |
278.30 |
278.30 |
278.29 |
278.30 |
+1.10 |
|
|
|
Sep12 |
120525 |
274.20 |
274.20 |
274.18 |
274.20 |
+1.30 |
|
|
|
Total Volume and Open Interest |
|
|
|
Natural Gas(NYM) |
Jun12 |
120525 |
2.642 |
2.654 |
2.523 |
2.568 |
-0.079 |
157,333 |
31,890 |
-26,499 |
Jul12 |
120525 |
2.708 |
2.716 |
2.582 |
2.627 |
-0.082 |
104,988 |
274,981 |
+10,925 |
Aug12 |
120525 |
2.753 |
2.758 |
2.628 |
2.678 |
-0.076 |
34,882 |
102,302 |
+5,196 |
Sep12 |
120525 |
2.791 |
2.791 |
2.663 |
2.718 |
-0.072 |
29,598 |
158,169 |
+5,631 |
Oct12 |
120525 |
2.852 |
2.860 |
2.733 |
2.789 |
-0.067 |
37,208 |
143,081 |
+4,701 |
Nov12 |
120525 |
3.050 |
3.061 |
2.950 |
3.001 |
-0.057 |
18,166 |
78,493 |
+2,835 |
Dec12 |
120525 |
3.300 |
3.330 |
3.235 |
3.281 |
-0.045 |
9,536 |
54,005 |
-696 |
Jan13 |
120525 |
3.471 |
3.471 |
3.385 |
3.430 |
-0.038 |
23,008 |
88,745 |
+3,727 |
Feb13 |
120525 |
3.471 |
3.480 |
3.400 |
3.443 |
-0.034 |
3,178 |
23,009 |
+285 |
Mar13 |
120525 |
3.443 |
3.451 |
3.373 |
3.416 |
-0.032 |
5,733 |
37,022 |
+196 |
Apr13 |
120525 |
3.382 |
3.411 |
3.341 |
3.386 |
-0.022 |
8,196 |
56,371 |
+651 |
May13 |
120525 |
3.406 |
3.436 |
3.373 |
3.416 |
-0.019 |
1,172 |
15,407 |
+188 |
Jun13 |
120525 |
3.450 |
3.461 |
3.421 |
3.461 |
-0.017 |
805 |
7,421 |
-21 |
Jul13 |
120525 |
3.493 |
3.506 |
3.464 |
3.506 |
-0.015 |
876 |
7,029 |
+207 |
Aug13 |
120525 |
3.510 |
3.523 |
3.483 |
3.523 |
-0.013 |
584 |
6,969 |
+147 |
Sep13 |
120525 |
3.512 |
3.540 |
3.486 |
3.526 |
-0.013 |
575 |
5,981 |
-65 |
Total Volume and Open Interest |
439,775 |
1,218,491 |
+8,199 |
Brent Crude Oil(ICE) |
Jul12 |
120525 |
106.55 |
107.24 |
106.02 |
106.83 |
+0.28 |
239,751 |
242,355 |
+4,192 |
Aug12 |
120525 |
106.11 |
106.67 |
105.45 |
106.36 |
+0.40 |
107,595 |
174,079 |
+4,210 |
Sep12 |
120525 |
105.59 |
106.19 |
104.94 |
105.95 |
+0.50 |
61,495 |
120,231 |
+5,273 |
Oct12 |
120525 |
105.02 |
105.66 |
104.39 |
105.46 |
+0.56 |
38,739 |
103,506 |
+4,111 |
Nov12 |
120525 |
104.65 |
105.30 |
104.05 |
105.13 |
+0.61 |
21,030 |
58,790 |
-1,007 |
Dec12 |
120525 |
104.30 |
104.96 |
103.70 |
104.81 |
+0.65 |
75,375 |
124,796 |
+3,353 |
Jan13 |
120525 |
103.36 |
104.60 |
103.36 |
104.53 |
+0.68 |
8,105 |
23,506 |
-718 |
Feb13 |
120525 |
103.90 |
104.24 |
103.84 |
104.23 |
+0.69 |
4,171 |
15,282 |
+180 |
Mar13 |
120525 |
103.58 |
103.93 |
103.51 |
103.92 |
+0.69 |
4,901 |
23,565 |
+1,154 |
Apr13 |
120525 |
103.61 |
103.61 |
103.61 |
103.61 |
+0.69 |
1,527 |
11,184 |
-185 |
May13 |
120525 |
103.28 |
103.28 |
103.28 |
103.28 |
+0.71 |
1,419 |
11,391 |
+153 |
Jun13 |
120525 |
102.50 |
103.01 |
102.24 |
102.91 |
+0.71 |
12,313 |
49,510 |
+1,736 |
Jul13 |
120525 |
102.58 |
102.58 |
102.58 |
102.58 |
+0.71 |
875 |
7,840 |
-19 |
Aug13 |
120525 |
102.21 |
102.21 |
102.21 |
102.21 |
+0.71 |
1,055 |
6,735 |
+261 |
Total Volume and Open Interest |
617,169 |
1,221,923 |
+23,888 |
Gas Oil(ICE) |
Jun12 |
120525 |
905.75 |
908.75 |
902.00 |
908.25 |
+2.75 |
63,158 |
107,162 |
-13,230 |
Jul12 |
120525 |
900.75 |
904.00 |
896.50 |
903.25 |
+2.50 |
80,319 |
104,804 |
+2,689 |
Aug12 |
120525 |
900.25 |
902.25 |
894.50 |
901.75 |
+3.00 |
38,523 |
62,439 |
+1,808 |
Sep12 |
120525 |
899.75 |
902.00 |
896.25 |
901.75 |
+3.25 |
20,649 |
54,431 |
-1,965 |
Oct12 |
120525 |
899.00 |
902.25 |
897.50 |
902.00 |
+3.25 |
11,209 |
33,618 |
+803 |
Nov12 |
120525 |
898.75 |
901.75 |
897.25 |
901.75 |
+3.50 |
5,219 |
18,588 |
+716 |
Dec12 |
120525 |
897.00 |
901.75 |
897.00 |
901.50 |
+3.50 |
22,830 |
62,611 |
+505 |
Jan13 |
120525 |
897.00 |
901.75 |
897.00 |
901.75 |
+3.50 |
3,254 |
22,615 |
-61 |
Feb13 |
120525 |
896.75 |
901.50 |
896.75 |
901.50 |
+3.50 |
1,433 |
11,105 |
-225 |
Mar13 |
120525 |
895.75 |
900.25 |
895.50 |
900.25 |
+3.00 |
2,644 |
12,700 |
+37 |
Total Volume and Open Interest |
255,191 |
577,922 |
-8,217 |
Ethanol(CBOT) |
May12 |
120503 |
2.185 |
2.190 |
2.181 |
2.181 |
+0.006 |
15 |
195 |
-11 |
Jun12 |
120525 |
2.078 |
2.101 |
2.069 |
2.084 |
+0.011 |
146 |
519 |
-45 |
Jul12 |
120525 |
2.095 |
2.112 |
2.076 |
2.096 |
+0.011 |
360 |
1,447 |
+60 |
Aug12 |
120525 |
2.080 |
2.096 |
2.067 |
2.082 |
+0.010 |
354 |
2,482 |
-95 |
Sep12 |
120525 |
2.029 |
2.037 |
2.014 |
2.032 |
+0.021 |
161 |
1,484 |
-14 |
Oct12 |
120525 |
1.960 |
1.966 |
1.948 |
1.961 |
+0.019 |
167 |
1,621 |
-6 |
Nov12 |
120525 |
1.943 |
1.946 |
1.927 |
1.936 |
+0.013 |
186 |
1,749 |
+1 |
Dec12 |
120525 |
1.934 |
1.938 |
1.919 |
1.925 |
+0.013 |
302 |
1,347 |
+33 |
Total Volume and Open Interest |
2,258 |
12,964 |
-28 |
WTI Crude Oil(ICE) |
Jul12 |
120525 |
90.89 |
91.32 |
90.20 |
90.86 |
+0.20 |
57,732 |
69,980 |
+1,005 |
Aug12 |
120525 |
91.25 |
91.52 |
90.49 |
91.15 |
+0.21 |
14,240 |
37,097 |
+2,616 |
Sep12 |
120525 |
91.33 |
91.85 |
91.03 |
91.44 |
+0.22 |
8,336 |
27,168 |
+398 |
Oct12 |
120525 |
91.40 |
92.10 |
91.10 |
91.68 |
+0.22 |
3,808 |
15,855 |
-224 |
Nov12 |
120525 |
92.13 |
92.13 |
91.50 |
91.88 |
+0.22 |
2,801 |
14,770 |
+210 |
Dec12 |
120525 |
91.50 |
92.44 |
91.50 |
92.08 |
+0.23 |
16,440 |
82,534 |
+1,065 |
Jan13 |
120525 |
92.15 |
92.29 |
92.11 |
92.26 |
+0.24 |
2,852 |
14,495 |
+1,907 |
Feb13 |
120525 |
92.21 |
92.38 |
92.21 |
92.35 |
+0.26 |
376 |
8,561 |
+2 |
Mar13 |
120525 |
92.22 |
92.40 |
92.22 |
92.36 |
+0.28 |
315 |
5,147 |
+13 |
Apr13 |
120525 |
92.27 |
92.27 |
92.27 |
92.27 |
+0.31 |
183 |
2,752 |
+13 |
May13 |
120525 |
92.13 |
92.13 |
92.13 |
92.13 |
+0.33 |
106 |
2,066 |
-9 |
Jun13 |
120525 |
91.82 |
91.99 |
91.79 |
91.99 |
+0.36 |
959 |
21,934 |
+272 |
Jul13 |
120525 |
91.80 |
91.80 |
91.80 |
91.80 |
+0.36 |
111 |
1,515 |
+15 |
Aug13 |
120525 |
91.59 |
91.59 |
91.59 |
91.59 |
+0.35 |
26 |
2,348 |
+12 |
Sep13 |
120525 |
91.41 |
91.41 |
91.41 |
91.41 |
+0.34 |
15 |
6,024 |
+0 |
Oct13 |
120525 |
91.24 |
91.24 |
91.24 |
91.24 |
+0.33 |
6 |
1,088 |
+2 |
Total Volume and Open Interest |
112,923 |
434,075 |
+7,613 |
US Dollar Index(ICE) |
Jun12 |
120525 |
82.445 |
82.610 |
82.125 |
82.522 |
+0.035 |
38,283 |
75,896 |
+2,535 |
Sep12 |
120525 |
82.765 |
82.965 |
82.605 |
82.963 |
+0.075 |
246 |
1,228 |
+97 |
Dec12 |
120525 |
83.272 |
83.272 |
83.272 |
83.272 |
+0.075 |
0 |
1 |
+0 |
Total Volume and Open Interest |
38,529 |
77,125 |
+2,632 |
Australian Dollar(CME) |
Jun12 |
120525 |
97.47 |
97.79 |
97.04 |
97.54 |
+0.50 |
185,463 |
139,267 |
+286 |
Sep12 |
120525 |
96.64 |
97.03 |
96.32 |
96.82 |
+0.50 |
317 |
1,018 |
+101 |
Dec12 |
120525 |
96.21 |
96.21 |
95.71 |
96.21 |
+0.50 |
1 |
62 |
+1 |
Total Volume and Open Interest |
185,781 |
140,351 |
+388 |
British Pound(CME) |
Jun12 |
120525 |
156.67 |
156.98 |
156.27 |
156.42 |
-0.07 |
138,417 |
182,400 |
-1,496 |
Sep12 |
120525 |
156.54 |
156.75 |
156.26 |
156.34 |
-0.08 |
212 |
575 |
+31 |
Dec12 |
120525 |
156.30 |
156.36 |
156.29 |
156.30 |
-0.06 |
0 |
55 |
+0 |
Total Volume and Open Interest |
138,629 |
183,032 |
-1,465 |
Canadian Dollar(CME) |
Jun12 |
120525 |
97.33 |
97.54 |
96.97 |
97.09 |
-0.10 |
135,859 |
118,805 |
-3,272 |
Sep12 |
120525 |
97.17 |
97.33 |
96.79 |
96.90 |
-0.10 |
747 |
4,315 |
+295 |
Dec12 |
120525 |
96.80 |
97.00 |
96.68 |
96.72 |
-0.10 |
352 |
4,439 |
+274 |
Mar13 |
120525 |
96.74 |
96.74 |
96.52 |
96.57 |
-0.07 |
49 |
490 |
+44 |
Total Volume and Open Interest |
137,020 |
128,338 |
-2,654 |
Japanese Yen(CME) |
Jun12 |
120525 |
125.68 |
125.80 |
125.28 |
125.59 |
-0.12 |
93,672 |
141,356 |
+492 |
Sep12 |
120525 |
125.85 |
125.88 |
125.48 |
125.73 |
-0.12 |
296 |
1,281 |
+106 |
Dec12 |
120525 |
125.97 |
126.06 |
125.94 |
125.94 |
-0.12 |
0 |
106 |
+0 |
Total Volume and Open Interest |
93,968 |
142,766 |
+598 |
Swiss Franc(CME) |
Jun12 |
120525 |
104.37 |
104.84 |
104.07 |
104.25 |
-0.03 |
79,872 |
67,739 |
-3,731 |
Sep12 |
120525 |
105.00 |
105.02 |
104.40 |
104.47 |
-0.03 |
135 |
432 |
+76 |
Dec12 |
120525 |
104.74 |
104.80 |
104.74 |
104.74 |
-0.06 |
0 |
3 |
+0 |
Total Volume and Open Interest |
80,007 |
68,177 |
-3,655 |
EuroFX(CME) |
Jun12 |
120525 |
125.38 |
126.04 |
124.96 |
125.18 |
-0.08 |
397,628 |
378,866 |
+6,138 |
Sep12 |
120525 |
125.50 |
126.06 |
125.18 |
125.28 |
-0.09 |
1,220 |
4,025 |
+368 |
Dec12 |
120525 |
125.67 |
125.70 |
125.32 |
125.47 |
-0.11 |
87 |
328 |
+33 |
Total Volume and Open Interest |
398,939 |
383,249 |
+6,541 |
Mexican Peso(CME) |
Jun12 |
120525 |
712.0 |
714.8 |
709.2 |
711.0 |
+1.0 |
66,127 |
138,089 |
+259 |
Jul12 |
120525 |
709.0 |
709.0 |
708.0 |
709.0 |
+1.0 |
|
|
|
Total Volume and Open Interest |
68,148 |
189,693 |
+439 |
Brazilian Real(CME) |
Jun12 |
120525 |
493.70 |
502.05 |
493.60 |
501.10 |
+12.00 |
558 |
5,669 |
-358 |
Jul12 |
120525 |
495.25 |
499.40 |
495.25 |
498.50 |
+12.00 |
16 |
665 |
+10 |
Aug12 |
120525 |
496.15 |
496.15 |
484.15 |
496.15 |
+12.00 |
|
|
|
Sep12 |
120525 |
488.50 |
493.90 |
488.50 |
493.80 |
+12.00 |
63 |
316 |
+24 |
Total Volume and Open Interest |
642 |
20,213 |
-329 |
30-Year T-Bonds(CBOT) |
Jun12 |
120525 |
147~050 |
147~290 |
146~310 |
147~230 |
+0~070 |
582,186 |
610,496 |
-24,390 |
Sep12 |
120525 |
146~170 |
147~110 |
146~130 |
147~040 |
+0~070 |
83,070 |
93,601 |
+41,030 |
Dec12 |
120525 |
147~030 |
147~290 |
147~030 |
147~260 |
+0~080 |
1,668 |
1,308 |
+65 |
Total Volume and Open Interest |
666,924 |
705,405 |
+16,705 |
10-Year T-Notes(CBOT) |
Jun12 |
120525 |
133~130 |
133~270 |
133~105 |
133~245 |
+0~070 |
1,357,619 |
1,861,428 |
+602 |
Sep12 |
120525 |
132~140 |
132~275 |
132~110 |
132~250 |
+0~070 |
193,888 |
243,809 |
+93,681 |
Dec12 |
120525 |
131~300 |
131~300 |
131~230 |
131~300 |
+0~070 |
0 |
1 |
+0 |
Total Volume and Open Interest |
1,551,507 |
2,105,238 |
+94,283 |
5-Year T-Notes(CBOT) |
Jun12 |
120525 |
123~122 |
124~008 |
123~115 |
124~001 |
+0~003 |
702,903 |
1,268,581 |
-38,432 |
Sep12 |
120525 |
123~088 |
123~104 |
123~079 |
123~096 |
+0~005 |
206,415 |
227,879 |
+111,082 |
Dec12 |
120525 |
122~120 |
122~120 |
122~120 |
122~120 |
+0~005 |
|
|
|
Total Volume and Open Interest |
909,318 |
1,496,460 |
+72,650 |
2 Year T-Notes(CBOT) |
Jun12 |
120525 |
110~025 |
110~030 |
110~024 |
110~028 |
+0~003 |
288,071 |
894,998 |
-25,927 |
Sep12 |
120525 |
110~014 |
110~019 |
110~012 |
110~017 |
+0~003 |
99,660 |
86,809 |
+44,791 |
Dec12 |
120525 |
109~083 |
109~083 |
109~083 |
109~083 |
+0~003 |
|
|
|
Total Volume and Open Interest |
387,731 |
981,807 |
+18,864 |
Eurodollars(CME) |
Jun12 |
120525 |
99.512 |
99.518 |
99.510 |
99.512 |
unch |
143,868 |
962,331 |
-6,826 |
Sep12 |
120525 |
99.435 |
99.450 |
99.425 |
99.435 |
+0.005 |
296,587 |
940,569 |
+13,437 |
Dec12 |
120525 |
99.375 |
99.395 |
99.370 |
99.375 |
+0.005 |
277,997 |
959,604 |
+2,901 |
Mar13 |
120525 |
99.355 |
99.375 |
99.345 |
99.350 |
unch |
177,088 |
666,972 |
+7,344 |
Jun13 |
120525 |
99.335 |
99.355 |
99.325 |
99.330 |
unch |
154,949 |
680,194 |
-1,154 |
Sep13 |
120525 |
99.315 |
99.335 |
99.305 |
99.315 |
unch |
144,984 |
629,149 |
+3,775 |
Dec13 |
120525 |
99.280 |
99.305 |
99.270 |
99.280 |
unch |
113,736 |
604,397 |
+1,359 |
Mar14 |
120525 |
99.245 |
99.265 |
99.235 |
99.245 |
unch |
101,719 |
596,958 |
+572 |
Jun14 |
120525 |
99.170 |
99.200 |
99.170 |
99.180 |
unch |
77,545 |
457,688 |
-555 |
Sep14 |
120525 |
99.090 |
99.120 |
99.090 |
99.100 |
unch |
76,389 |
327,141 |
-4,570 |
Dec14 |
120525 |
98.970 |
99.005 |
98.970 |
98.990 |
+0.005 |
74,113 |
323,696 |
-631 |
Mar15 |
120525 |
98.865 |
98.895 |
98.860 |
98.885 |
+0.010 |
55,404 |
289,031 |
-1,007 |
Jun15 |
120525 |
0.416 |
0.456 |
0.416 |
0.446 |
+0.015 |
58,922 |
247,799 |
-409 |
Sep15 |
120525 |
0.266 |
0.311 |
0.266 |
0.306 |
+0.020 |
32,275 |
194,287 |
+662 |
Dec15 |
120525 |
0.121 |
0.161 |
0.111 |
0.156 |
+0.025 |
36,805 |
168,140 |
+3,987 |
Mar16 |
120525 |
6.540 |
0.031 |
6.530 |
0.026 |
-6.524 |
20,591 |
101,292 |
+606 |
Jun16 |
120525 |
6.400 |
6.450 |
6.385 |
6.440 |
+0.035 |
13,916 |
109,434 |
-2,107 |
Sep16 |
120525 |
6.250 |
6.310 |
6.245 |
6.305 |
+0.040 |
8,314 |
83,755 |
-803 |
Total Volume and Open Interest |
1,890,171 |
8,607,549 |
+16,414 |
30 Day Federal Funds(CBOT) |
May12 |
120525 |
99.842 |
99.845 |
99.840 |
99.842 |
unch |
3,539 |
54,475 |
-446 |
Jun12 |
120525 |
99.845 |
99.845 |
99.840 |
99.845 |
unch |
1,355 |
42,234 |
+39 |
Jul12 |
120525 |
99.840 |
99.840 |
99.835 |
99.840 |
unch |
2,783 |
50,159 |
+580 |
Aug12 |
120525 |
99.835 |
99.840 |
99.830 |
99.835 |
-0.005 |
741 |
42,755 |
+62 |
Sep12 |
120525 |
99.830 |
99.835 |
99.825 |
99.830 |
-0.005 |
4,827 |
34,820 |
+61 |
Oct12 |
120525 |
99.825 |
99.830 |
99.820 |
99.825 |
-0.005 |
2,024 |
51,602 |
-36 |
Total Volume and Open Interest |
27,280 |
536,798 |
-2,588 |
30 Day Fed Funds(e-CBOT) |
3-Mth Euro-Yen(CME) |
Jun12 |
120525 |
99.670 |
99.670 |
99.670 |
99.670 |
unch |
0 |
263 |
+0 |
Sep12 |
120525 |
99.670 |
99.670 |
99.670 |
99.670 |
unch |
|
|
|
Dec12 |
120525 |
99.668 |
99.668 |
99.668 |
99.668 |
unch |
|
|
|
Mar13 |
120525 |
99.668 |
99.668 |
99.668 |
99.668 |
unch |
|
|
|
Jun13 |
120525 |
99.660 |
99.660 |
99.660 |
99.660 |
unch |
|
|
|
Sep13 |
120525 |
99.660 |
99.660 |
99.660 |
99.660 |
unch |
|
|
|
Dec13 |
120525 |
99.650 |
99.650 |
99.650 |
99.650 |
unch |
|
|
|
Mar14 |
120525 |
99.650 |
99.650 |
99.650 |
99.650 |
unch |
|
|
|
Jun14 |
120525 |
99.510 |
99.510 |
99.510 |
99.510 |
unch |
|
|
|
Sep14 |
120525 |
99.370 |
99.370 |
99.370 |
99.370 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
263 |
+0 |
3-Mth Euro-Yen(SGX) |
Jun12 |
120525 |
99.67 |
99.67 |
99.67 |
99.67 |
unch |
0 |
2,542 |
+0 |
Sep12 |
120525 |
99.67 |
99.67 |
99.67 |
99.67 |
unch |
0 |
697 |
+0 |
Dec12 |
120525 |
99.67 |
99.67 |
99.67 |
99.67 |
unch |
0 |
519 |
+0 |
Mar13 |
120525 |
99.67 |
99.67 |
99.67 |
99.67 |
unch |
0 |
181 |
+0 |
Jun13 |
120525 |
99.66 |
99.66 |
99.66 |
99.66 |
unch |
0 |
206 |
+0 |
Sep13 |
120525 |
99.66 |
99.66 |
99.66 |
99.66 |
unch |
0 |
305 |
+0 |
Dec13 |
120525 |
99.65 |
99.65 |
99.65 |
99.65 |
unch |
0 |
564 |
+0 |
Mar14 |
120525 |
99.65 |
99.65 |
99.65 |
99.65 |
unch |
0 |
344 |
+0 |
Total Volume and Open Interest |
0 |
5,358 |
+0 |
Japanese Gov't Bonds(SGX) |
Jun12 |
120525 |
143.13 |
143.21 |
142.90 |
142.97 |
-0.17 |
4,026 |
24,100 |
-82 |
Sep12 |
120525 |
142.87 |
142.87 |
142.72 |
142.76 |
-0.18 |
23 |
52 |
+11 |
Dec12 |
120525 |
141.63 |
141.63 |
141.63 |
141.63 |
-0.18 |
0 |
4 |
+0 |
Total Volume and Open Interest |
4,049 |
24,156 |
-71 |
Euro-Bund(EUREX) |
Jun12 |
120525 |
144.02 |
144.39 |
143.63 |
144.23 |
+0.26 |
859,782 |
1,006,986 |
+49,339 |
Sep12 |
120525 |
142.88 |
143.25 |
142.52 |
143.10 |
+0.25 |
11,103 |
59,945 |
+5,000 |
Dec12 |
120525 |
142.13 |
142.13 |
142.13 |
142.13 |
+0.16 |
0 |
23 |
+0 |
Total Volume and Open Interest |
870,885 |
1,066,954 |
+54,339 |
Euro-Bobl(EUREX) |
Jun12 |
120525 |
126.20 |
126.39 |
126.08 |
126.32 |
+0.10 |
536,016 |
723,663 |
+21,387 |
Sep12 |
120525 |
126.61 |
126.77 |
126.50 |
126.72 |
+0.10 |
29,240 |
63,768 |
+7,051 |
Dec12 |
120525 |
126.27 |
126.27 |
126.27 |
126.27 |
+0.10 |
|
|
|
Total Volume and Open Interest |
565,256 |
787,431 |
+28,438 |
3-Mth Euribor(EUREX) |
Jun12 |
120525 |
99.365 |
99.365 |
99.365 |
99.365 |
+0.005 |
1 |
1,777 |
-1 |
Sep12 |
120525 |
99.440 |
99.440 |
99.440 |
99.440 |
+0.005 |
20 |
1,389 |
+20 |
Dec12 |
120525 |
99.435 |
99.435 |
99.435 |
99.435 |
-0.005 |
0 |
932 |
+0 |
Total Volume and Open Interest |
21 |
5,750 |
+19 |
Long Gilt(LIFFE) |
Jun12 |
120525 |
119~10 |
119~25 |
119~05 |
119~19 |
+0~07 |
205,966 |
319,575 |
-5,079 |
Sep12 |
120525 |
118~09 |
118~24 |
118~04 |
118~17 |
+0~06 |
67,728 |
20,420 |
+8,134 |
Total Volume and Open Interest |
273,694 |
339,995 |
+3,055 |
3-Mth Short Sterling(LIFFE) |
Jun12 |
120525 |
99.02 |
99.03 |
99.00 |
99.03 |
+0.01 |
38,555 |
257,956 |
-3,555 |
Sep12 |
120525 |
99.03 |
99.06 |
99.03 |
99.05 |
+0.02 |
76,535 |
354,020 |
-15,306 |
Dec12 |
120525 |
99.05 |
99.07 |
99.04 |
99.06 |
+0.01 |
65,763 |
311,977 |
+7,384 |
Mar13 |
120525 |
99.08 |
99.10 |
99.06 |
99.08 |
+0.01 |
75,994 |
290,139 |
+19,887 |
Jun13 |
120525 |
99.08 |
99.10 |
99.06 |
99.08 |
+0.01 |
80,802 |
255,722 |
+11,081 |
Sep13 |
120525 |
99.07 |
99.09 |
99.04 |
99.06 |
unch |
89,052 |
274,151 |
+15,318 |
Total Volume and Open Interest |
672,624 |
2,638,147 |
+40,706 |
3-Mth Euribor(LIFFE) |
Jun12 |
120525 |
99.360 |
99.370 |
99.350 |
99.365 |
+0.005 |
103,153 |
542,543 |
-2,756 |
Sep12 |
120525 |
99.435 |
99.450 |
99.425 |
99.440 |
+0.005 |
145,031 |
501,409 |
-7,287 |
Dec12 |
120525 |
99.435 |
99.455 |
99.420 |
99.435 |
-0.005 |
116,593 |
450,041 |
-6,178 |
Total Volume and Open Interest |
990,608 |
3,462,084 |
-17,411 |
3-Mth Aus T-Bills(SFE) |
Jun12 |
120525 |
96.63 |
96.65 |
96.56 |
96.59 |
-0.04 |
30,593 |
127,070 |
-6,706 |
Sep12 |
120525 |
97.11 |
97.15 |
97.02 |
97.08 |
-0.02 |
26,089 |
194,625 |
-2,736 |
Dec12 |
120525 |
97.21 |
97.26 |
97.13 |
97.18 |
-0.03 |
24,344 |
155,912 |
-1,764 |
Mar13 |
120525 |
97.14 |
97.19 |
97.06 |
97.10 |
-0.03 |
9,641 |
93,178 |
+693 |
Jun13 |
120525 |
97.00 |
97.04 |
96.91 |
96.95 |
-0.03 |
3,387 |
68,800 |
-794 |
Sep13 |
120525 |
96.87 |
96.87 |
96.79 |
96.80 |
-0.03 |
2,253 |
51,669 |
-575 |
Dec13 |
120525 |
96.72 |
96.73 |
96.65 |
96.65 |
-0.04 |
998 |
34,439 |
+218 |
Mar14 |
120525 |
96.60 |
96.60 |
96.53 |
96.53 |
-0.05 |
897 |
25,073 |
+221 |
Jun14 |
120525 |
96.50 |
96.50 |
96.43 |
96.45 |
-0.03 |
355 |
1,521 |
+151 |
Sep14 |
120525 |
96.40 |
96.40 |
96.34 |
96.35 |
-0.03 |
6 |
720 |
-5 |
Total Volume and Open Interest |
98,564 |
753,467 |
-11,296 |
10-Year Aus T-Bonds(SFE) |
Jun12 |
120525 |
96.93 |
96.98 |
96.88 |
96.89 |
-0.03 |
52,576 |
392,820 |
-4,754 |
Sep12 |
120525 |
96.83 |
96.83 |
96.83 |
96.83 |
-0.03 |
|
|
|
Total Volume and Open Interest |
52,576 |
392,820 |
-4,754 |
3-Year Aus T-Bonds(SFE) |
Jun12 |
120525 |
97.64 |
97.69 |
97.57 |
97.61 |
-0.03 |
184,707 |
502,254 |
-26,341 |
Sep12 |
120525 |
97.63 |
97.63 |
97.63 |
97.63 |
-0.03 |
|
|
|
Total Volume and Open Interest |
184,707 |
502,254 |
-26,341 |
Gold(CMX) |
Jun12 |
120525 |
1557.6 |
1573.7 |
1550.7 |
1568.9 |
+11.4 |
259,185 |
137,605 |
-12,568 |
Aug12 |
120525 |
1559.8 |
1576.0 |
1553.2 |
1571.2 |
+11.4 |
36,012 |
139,872 |
+10,650 |
Oct12 |
120525 |
1561.7 |
1577.5 |
1557.8 |
1573.3 |
+11.5 |
1,125 |
10,644 |
+75 |
Dec12 |
120525 |
1564.0 |
1580.0 |
1558.4 |
1575.5 |
+11.5 |
17,924 |
57,692 |
+8,534 |
Feb13 |
120525 |
1564.6 |
1581.2 |
1561.2 |
1577.5 |
+11.5 |
1,991 |
18,048 |
-930 |
Apr13 |
120525 |
1577.0 |
1583.0 |
1577.0 |
1579.4 |
+11.5 |
377 |
12,802 |
+243 |
Jun13 |
120525 |
1575.0 |
1584.9 |
1575.0 |
1581.4 |
+11.4 |
459 |
13,696 |
+297 |
Aug13 |
120525 |
1587.5 |
1587.5 |
1583.7 |
1583.7 |
+11.4 |
2 |
2,081 |
+2 |
Oct13 |
120525 |
1570.1 |
1586.1 |
1570.1 |
1586.1 |
+11.4 |
1 |
880 |
+0 |
Dec13 |
120525 |
1588.8 |
1588.8 |
1588.8 |
1588.8 |
+11.5 |
477 |
8,869 |
-206 |
Feb14 |
120525 |
1591.6 |
1591.6 |
1591.6 |
1591.6 |
+11.4 |
0 |
6 |
+0 |
Total Volume and Open Interest |
318,805 |
441,681 |
+5,975 |
Silver(CMX) |
May12 |
120525 |
2841.5 |
2841.5 |
2837.0 |
2837.0 |
+22.8 |
58 |
54 |
-26 |
Jul12 |
120525 |
2825.0 |
2856.5 |
2787.5 |
2838.6 |
+22.9 |
59,168 |
59,123 |
-190 |
Sep12 |
120525 |
2800.0 |
2860.0 |
2800.0 |
2843.8 |
+22.9 |
1,489 |
8,878 |
+386 |
Dec12 |
120525 |
2832.0 |
2863.5 |
2806.5 |
2849.9 |
+22.8 |
1,667 |
18,791 |
+91 |
Mar13 |
120525 |
2816.5 |
2861.0 |
2816.5 |
2853.1 |
+22.8 |
169 |
3,047 |
+76 |
May13 |
120525 |
2854.2 |
2854.2 |
2854.2 |
2854.2 |
+22.8 |
97 |
1,970 |
+31 |
Jul13 |
120525 |
2841.0 |
2855.3 |
2841.0 |
2855.3 |
+22.8 |
555 |
3,029 |
+154 |
Total Volume and Open Interest |
64,399 |
114,105 |
+458 |
Platinum(NYMEX) |
Jul12 |
120525 |
1416.0 |
1435.2 |
1412.0 |
1426.5 |
+4.1 |
11,824 |
42,743 |
+342 |
Oct12 |
120525 |
1428.0 |
1434.1 |
1426.7 |
1430.5 |
+4.3 |
216 |
4,573 |
+156 |
Jan13 |
120525 |
1432.5 |
1439.7 |
1428.3 |
1433.0 |
+4.3 |
7 |
191 |
+4 |
Apr13 |
120525 |
1436.4 |
1441.4 |
1433.0 |
1433.0 |
+4.3 |
0 |
4 |
+0 |
Total Volume and Open Interest |
12,047 |
47,514 |
+502 |
Palladium(NYMEX) |
Jun12 |
120525 |
587.15 |
595.00 |
584.70 |
590.00 |
+2.50 |
4,777 |
12,869 |
-569 |
Sep12 |
120525 |
589.10 |
596.90 |
587.15 |
591.85 |
+2.30 |
1,527 |
11,669 |
+942 |
Dec12 |
120525 |
589.50 |
593.10 |
589.50 |
593.10 |
+2.30 |
9 |
64 |
+5 |
Total Volume and Open Interest |
6,316 |
24,606 |
+378 |
Copper(CMX) |
May12 |
120525 |
345.40 |
345.60 |
344.30 |
344.80 |
+1.90 |
849 |
961 |
+127 |
Jul12 |
120525 |
343.25 |
346.75 |
341.75 |
344.80 |
+1.95 |
68,796 |
81,213 |
+1,944 |
Sep12 |
120525 |
344.25 |
347.25 |
342.85 |
345.60 |
+2.00 |
6,155 |
27,707 |
+68 |
Dec12 |
120525 |
345.15 |
348.20 |
344.45 |
346.40 |
+2.00 |
1,017 |
22,304 |
+11 |
Mar13 |
120525 |
347.65 |
348.00 |
347.00 |
347.00 |
+1.95 |
86 |
6,016 |
+23 |
Total Volume and Open Interest |
77,875 |
152,071 |
+1,882 |
DJIA Index(CBOT) |
Jun12 |
120525 |
12534 |
12579 |
12400 |
12429 |
-107 |
204 |
16,260 |
+29 |
Sep12 |
120525 |
12420 |
12420 |
12358 |
12358 |
-106 |
10 |
11 |
+6 |
Dec12 |
120525 |
12283 |
12389 |
12283 |
12283 |
-106 |
0 |
1 |
+0 |
Mar13 |
120525 |
12216 |
12322 |
12216 |
12216 |
-106 |
|
|
|
Total Volume and Open Interest |
214 |
16,272 |
+35 |
E-mini DJIA Index(CBOT) |
Jun12 |
120525 |
12538 |
12586 |
12401 |
12429 |
-107 |
190,766 |
98,676 |
-593 |
Sep12 |
120525 |
12486 |
12497 |
12335 |
12358 |
-106 |
33 |
2,630 |
+16 |
Dec12 |
120525 |
12283 |
12283 |
12283 |
12283 |
-106 |
2 |
23 |
+0 |
Mar13 |
120525 |
12216 |
12216 |
12216 |
12216 |
-106 |
|
|
|
Total Volume and Open Interest |
190,801 |
101,329 |
-577 |
S & P 500(CME) |
Jun12 |
120525 |
1322.50 |
1329.60 |
1312.00 |
1315.00 |
-7.60 |
15,754 |
261,093 |
+1,804 |
Sep12 |
120525 |
1312.00 |
1315.10 |
1306.10 |
1308.50 |
-7.60 |
730 |
6,860 |
+505 |
Dec12 |
120525 |
1302.00 |
1302.60 |
1299.60 |
1302.00 |
-7.60 |
100 |
7,626 |
-71 |
Mar13 |
120525 |
1295.60 |
1296.20 |
1293.20 |
1295.60 |
-7.60 |
100 |
150 |
+146 |
Total Volume and Open Interest |
16,685 |
275,743 |
+2,385 |
S & P 500 E-Mini(Globex) |
Jun12 |
120525 |
1322.50 |
1329.75 |
1312.00 |
1315.00 |
-7.50 |
2,555,222 |
2,971,911 |
+28,985 |
Sep12 |
120525 |
1316.00 |
1323.50 |
1305.50 |
1308.50 |
-7.50 |
14,867 |
61,413 |
+10,216 |
Total Volume and Open Interest |
2,570,570 |
3,040,013 |
+39,363 |
NASDAQ 100(CME) |
Jun12 |
120525 |
2535.80 |
2550.80 |
2518.00 |
2524.00 |
-12.30 |
381 |
22,327 |
-39 |
Sep12 |
120525 |
2523.00 |
2533.00 |
2512.00 |
2518.30 |
-12.70 |
0 |
83 |
+0 |
Dec12 |
120525 |
2511.50 |
2524.30 |
2511.50 |
2511.50 |
-12.80 |
|
|
|
Total Volume and Open Interest |
381 |
22,410 |
-39 |
NASDAQ 100 E-Mini(Globex) |
Jun12 |
120525 |
2536.30 |
2551.50 |
2518.30 |
2524.00 |
-12.30 |
313,137 |
388,722 |
-5,683 |
Sep12 |
120525 |
2531.50 |
2548.50 |
2514.00 |
2518.30 |
-12.70 |
71 |
709 |
+16 |
Total Volume and Open Interest |
313,208 |
389,450 |
-5,667 |
S & P Midcap 400(CME) |
Jun12 |
120525 |
934.75 |
935.50 |
930.00 |
932.30 |
-5.60 |
200 |
2,848 |
+88 |
Sep12 |
120525 |
929.30 |
934.90 |
929.30 |
929.30 |
-5.60 |
|
|
|
Dec12 |
120525 |
927.30 |
932.90 |
927.30 |
927.30 |
-5.60 |
|
|
|
Total Volume and Open Interest |
200 |
2,848 |
+88 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Jun12 |
120525 |
8600 |
8625 |
8550 |
8565 |
-15 |
11,473 |
35,522 |
+479 |
Sep12 |
120525 |
8580 |
8580 |
8580 |
8580 |
-15 |
17 |
67 |
+15 |
Total Volume and Open Interest |
11,490 |
35,589 |
+494 |
Nikkei 225(SGX) |
Jun12 |
120525 |
8570 |
8615 |
8520 |
8575 |
+10 |
132,047 |
257,128 |
+2,900 |
Sep12 |
120525 |
8545 |
8600 |
8545 |
8565 |
+10 |
187 |
10,234 |
+78 |
Dec12 |
120525 |
8505 |
8505 |
8505 |
8505 |
+10 |
1 |
5,907 |
+1 |
Total Volume and Open Interest |
132,310 |
278,236 |
+3,032 |
CAC 40(EURONEXT) |
Jun12 |
120525 |
3006.0 |
3048.5 |
2993.0 |
3024.0 |
+8.5 |
137,294 |
331,883 |
-2,913 |
Jul12 |
120525 |
3001.0 |
3034.5 |
2983.5 |
3013.5 |
+7.5 |
107 |
3,476 |
+3,044 |
Aug12 |
120525 |
3014.0 |
3014.0 |
3014.0 |
3014.0 |
+12.5 |
|
|
|
Total Volume and Open Interest |
137,401 |
335,482 |
+131 |
Hang Seng Index(HKFE) |
May12 |
120525 |
18577 |
18704 |
18465 |
18550 |
+37 |
90,156 |
104,157 |
-2,621 |
Jun12 |
120525 |
18334 |
18490 |
18258 |
18337 |
+25 |
7,360 |
19,274 |
+3,622 |
Total Volume and Open Interest |
97,839 |
126,409 |
+1,103 |
DAX(EUREX) |
Jun12 |
120525 |
6292.5 |
6409.0 |
6279.0 |
6344.5 |
+21.0 |
192,052 |
187,361 |
+2,995 |
Sep12 |
120525 |
6295.0 |
6411.0 |
6284.0 |
6349.0 |
+21.5 |
657 |
3,989 |
+55 |
Dec12 |
120525 |
6323.0 |
6394.5 |
6299.5 |
6353.5 |
+21.0 |
144 |
1,972 |
+7 |
Total Volume and Open Interest |
192,853 |
193,322 |
+3,057 |
FT-SE 100(EURONEXT) |
Jun12 |
120525 |
5339.50 |
5369.50 |
5295.00 |
5332.00 |
-14.50 |
134,392 |
587,654 |
+3,493 |
Sep12 |
120525 |
5300.00 |
5322.00 |
5252.00 |
5287.50 |
-15.50 |
6,462 |
6,143 |
+214 |
Dec12 |
120525 |
5265.00 |
5265.00 |
5265.00 |
5265.00 |
-15.50 |
8 |
345 |
+0 |
Total Volume and Open Interest |
140,862 |
594,142 |
+3,707 |
SPI 200(SFE) |
Jun12 |
120525 |
4051.0 |
4078.0 |
4020.0 |
4031.0 |
-21.0 |
33,140 |
210,603 |
-1,073 |
Sep12 |
120525 |
4012.0 |
4034.0 |
3986.0 |
3990.0 |
-21.0 |
303 |
3,689 |
+266 |
Dec12 |
120525 |
3985.0 |
3985.0 |
3985.0 |
3985.0 |
-21.0 |
118 |
2,798 |
+93 |
Total Volume and Open Interest |
33,667 |
218,359 |
-609 |
GSCI(CME) |
Jun12 |
120525 |
620.00 |
620.30 |
619.00 |
619.00 |
+2.00 |
240 |
8,446 |
+36 |
Jul12 |
120525 |
616.20 |
616.50 |
615.50 |
615.50 |
+2.30 |
51 |
101 |
+51 |
Aug12 |
120525 |
615.00 |
616.30 |
612.80 |
615.00 |
+2.10 |
|
|
|
Total Volume and Open Interest |
291 |
8,547 |
+87 |
Reuters CCI(ICE) |
Jun12 |
120525 |
281.90 |
281.90 |
281.90 |
281.90 |
-0.10 |
|
|
|
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. |
|
|