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 Tue May 01, 2012
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May12 120501 1500.25 1500.25 1487.50 1497.75 -5.25 33,163 13,417 -12,154
Jul12 120501 1504.00 1504.75 1492.00 1503.50 -2.00 134,331 327,715 +3,821
Aug12 120501 1480.00 1487.00 1473.00 1486.75 +3.00 11,425 35,662 +1,733
Sep12 120501 1422.00 1432.75 1417.25 1432.50 +8.00 3,275 15,766 -383
Nov12 120501 1378.00 1393.50 1375.75 1392.50 +11.50 43,274 229,968 +1,506
Jan13 120501 1371.00 1387.00 1369.00 1386.00 +11.75 5,857 47,357 +473
Mar13 120501 1351.25 1363.75 1348.50 1362.00 +8.50 5,555 60,771 +243
May13 120501 1332.00 1346.00 1331.75 1344.00 +7.75 3,274 25,290 +680
Jul13 120501 1332.00 1345.75 1332.00 1343.00 +8.50 2,870 28,514 +895
Aug13 120501 1309.25 1309.25 1305.25 1309.25 +4.00 0 150 +0
Sep13 120501 1278.00 1278.00 1273.00 1278.00 +5.00 0 228 +0
Nov13 120501 1244.00 1253.50 1241.00 1247.25 +3.25 1,119 12,089 +23
Jan14 120501 1251.00 1251.00 1249.00 1251.00 +2.00 0 158 +0
Mar14 120501 1250.75 1250.75 1248.75 1250.75 +2.00 0 3 +0
Total Volume and Open Interest 244,143 797,618 -3,163
Soybean Meal(CBOT)
May12 120501 434.20 434.20 429.80 432.50 -1.80 22,990 9,085 -7,494
Jul12 120501 434.80 436.30 431.40 434.20 -1.30 61,063 136,900 -1,836
Aug12 120501 427.50 429.90 425.30 428.70 +0.90 5,146 17,004 +1,037
Sep12 120501 407.20 410.80 404.50 410.00 +3.10 2,793 12,135 -135
Oct12 120501 382.50 390.20 382.50 389.90 +5.90 1,444 7,958 +146
Dec12 120501 380.30 388.70 380.30 387.50 +6.00 11,991 41,191 -462
Jan13 120501 375.90 381.20 374.30 380.30 +6.00 417 4,895 +89
Mar13 120501 364.80 369.80 363.70 368.90 +5.20 1,595 7,651 +190
May13 120501 356.80 361.00 355.10 360.10 +5.00 975 5,234 -159
Jul13 120501 357.00 359.30 354.30 359.30 +5.00 525 5,019 +284
Total Volume and Open Interest 109,221 251,841 -8,257
Soybean Oil(CBOT)
May12 120501 54.66 54.88 54.26 54.52 -0.14 33,328 10,521 -5,782
Jul12 120501 55.15 55.28 54.61 54.91 -0.14 70,915 194,610 -406
Aug12 120501 55.30 55.44 54.81 55.10 -0.13 7,365 25,120 +115
Sep12 120501 55.39 55.65 55.00 55.28 -0.13 3,429 17,871 -171
Oct12 120501 55.50 55.69 55.15 55.41 -0.09 1,236 9,970 -81
Dec12 120501 55.78 56.03 55.36 55.71 -0.09 15,024 75,466 +1,248
Jan13 120501 55.58 56.09 55.58 55.93 -0.10 264 3,225 -56
Mar13 120501 56.03 56.43 55.78 56.08 -0.18 1,249 14,144 +291
May13 120501 55.87 56.39 55.84 56.18 -0.18 589 5,251 +118
Jul13 120501 56.18 56.54 56.09 56.25 -0.15 184 4,893 +17
Total Volume and Open Interest 133,710 367,051 -4,698
Canola(WCE)
May12 120501 637.0 638.7 637.0 638.7 -11.0 3,826 761 -3,387
Jul12 120501 637.5 637.5 628.2 632.1 -5.6 12,853 97,501 +451
Nov12 120501 580.2 584.9 579.5 584.0 +1.3 10,611 108,590 +2,390
Jan13 120501 585.2 589.4 583.1 588.7 +2.1 2,010 18,205 +1,037
Mar13 120501 589.2 593.5 588.4 592.8 +2.1 349 8,325 +168
Total Volume and Open Interest 30,503 240,139 +1,097
Corn(CBOT)
May12 120501 659.25 665.50 651.00 659.75 -0.50 87,996 27,272 -27,569
Jul12 120501 632.00 634.25 625.00 629.00 -5.25 233,041 545,926 +654
Sep12 120501 556.50 558.00 547.50 550.25 -10.50 36,668 184,242 -3,177
Dec12 120501 540.00 541.50 533.25 538.75 -4.50 70,519 369,106 -3,577
Mar13 120501 550.75 555.00 544.50 550.00 -4.75 6,627 54,960 +448
May13 120501 560.25 560.75 552.75 558.25 -4.75 1,568 11,122 -103
Jul13 120501 566.75 567.25 559.50 565.75 -4.50 3,005 17,378 +1,238
Sep13 120501 548.25 550.00 548.25 548.25 -1.75 29 1,553 +8
Dec13 120501 541.00 542.25 537.50 542.25 -1.25 1,118 30,193 +67
Mar14 120501 550.75 554.50 548.50 553.50 -1.00 20 563 +0
Total Volume and Open Interest 440,733 1,246,232 -31,945
Wheat(CBOT)
May12 120501 647.50 647.50 633.75 633.75 -14.00 27,711 6,314 -8,812
Jul12 120501 654.00 655.50 641.00 643.00 -11.50 77,686 238,760 +2,200
Sep12 120501 666.25 666.50 656.00 657.75 -8.75 11,520 65,951 -1,027
Dec12 120501 688.25 689.00 677.00 679.75 -8.25 11,068 96,494 +478
Mar13 120501 704.00 705.25 695.50 700.75 -4.50 748 11,780 -168
May13 120501 709.25 712.00 705.25 711.00 unch 259 5,321 +16
Total Volume and Open Interest 129,853 436,349 -7,113
Wheat(KCBT)
May12 120501 645.25 645.50 644.50 645.50 -3.75 7,871 3,469 -3,741
Jul12 120501 661.00 662.50 652.50 657.00 -5.00 15,598 79,141 +2,540
Sep12 120501 675.75 676.50 668.25 672.50 -5.50 1,078 22,037 -80
Dec12 120501 699.75 699.75 690.75 695.25 -6.00 1,546 23,405 -270
Mar13 120501 713.00 713.00 706.50 710.75 -5.50 282 5,113 +113
May13 120501 720.25 721.75 715.50 720.00 -4.75 86 3,090 -3
Total Volume and Open Interest 26,518 137,249 -1,437
Wheat(MGE)
May12 120501 766.75 770.00 766.75 767.00 -11.25 889 792 -406
Jul12 120501 782.00 782.00 771.25 774.25 -9.25 3,176 16,417 -611
Sep12 120501 777.25 780.25 771.00 774.75 -8.00 934 10,874 +96
Dec12 120501 782.50 782.75 773.00 777.75 -7.25 556 8,719 +8
Mar13 120501 786.25 786.25 779.50 782.00 -8.00 90 943 -43
Total Volume and Open Interest 5,646 37,824 -955
Oats(CBOT)
May12 120501 336.25 336.75 336.25 336.25 -0.50 396 262 -259
Jul12 120501 344.00 346.00 341.75 345.25 -0.25 700 7,309 +219
Sep12 120501 347.50 348.00 347.50 347.75 -0.25 6 370 +6
Dec12 120501 351.25 352.50 350.25 352.00 unch 142 2,747 +10
Total Volume and Open Interest 1,244 10,696 -24
Rough Rice(CBOT)
May12 120501 14.77 14.86 14.60 14.76 -0.11 2,313 1,147 -941
Jul12 120501 15.09 15.14 14.84 15.02 -0.11 4,004 11,023 +376
Sep12 120501 15.30 15.37 15.10 15.25 -0.11 158 2,521 -28
Nov12 120501 15.40 15.61 15.35 15.48 -0.12 20 234 +9
Total Volume and Open Interest 6,501 15,000 -580
Live Cattle(CME)
Jun12 120501 114.250 114.480 113.050 113.535 -0.615 25,653 147,311 -2,350
Aug12 120501 116.180 116.600 115.400 116.300 +0.100 12,798 94,160 +1,891
Oct12 120501 121.250 121.730 120.900 121.650 +0.500 5,723 64,018 -176
Dec12 120501 123.980 124.730 123.650 124.700 +0.650 2,768 31,178 +45
Feb13 120501 126.230 127.000 125.950 126.750 +0.350 1,379 8,910 +171
Apr13 120501 127.135 128.075 127.035 128.000 +0.800 227 3,639 +12
Total Volume and Open Interest 50,073 350,436 -1,502
Feeder Cattle(CME)
May12 120501 149.880 150.800 149.550 150.185 +0.360 1,794 10,149 -252
Aug12 120501 153.630 154.700 153.550 154.200 +0.465 4,024 19,417 +74
Sep12 120501 154.950 155.850 154.800 155.535 +0.655 948 5,008 -132
Oct12 120501 156.050 156.900 155.900 156.650 +0.500 600 3,174 +40
Nov12 120501 157.500 158.285 157.200 157.700 +0.200 346 1,646 +59
Jan13 120501 157.435 158.435 157.250 158.035 +0.385 106 1,286 +24
Mar13 120501 157.500 157.500 157.500 157.500 +0.500 10 66 +4
Total Volume and Open Interest 7,828 40,746 -183
Lean Hogs(CME)
May12 120501 83.580 84.000 82.800 83.000 -0.680 536 3,210 -8
Jun12 120501 86.330 86.550 85.635 85.850 -0.080 15,134 104,856 -469
Jul12 120501 86.930 87.200 86.450 86.750 +0.500 4,527 30,622 +1,133
Aug12 120501 88.000 88.230 87.600 87.600 unch 6,344 36,155 +770
Oct12 120501 80.635 81.100 80.300 80.330 -0.070 4,043 44,763 +59
Dec12 120501 78.535 78.635 78.135 78.400 +0.200 2,688 30,986 -324
Feb13 120501 79.950 80.300 79.785 79.975 +0.075 563 11,211 +109
Apr13 120501 81.930 82.150 81.680 81.885 +0.235 384 6,660 +38
Total Volume and Open Interest 34,275 271,615 +1,327
Class III Milk(CME)
May12 120501 14.94 15.38 14.88 15.27 +0.33 214 4,905 +37
Jun12 120501 14.27 14.85 14.15 14.83 +0.56 346 4,541 +65
Jul12 120501 14.74 15.27 14.62 15.18 +0.44 193 3,195 +78
Aug12 120501 15.39 15.65 15.19 15.60 +0.22 90 2,989 +7
Sep12 120501 15.76 15.98 15.73 15.96 +0.15 57 2,567 +28
Total Volume and Open Interest 1,049 30,057 +241
Cocoa(ICE)
May12 120501 2268 2376 2268 2359 +96 19 786 -3
Jul12 120501 2209 2356 2193 2319 +100 11,404 82,723 +779
Sep12 120501 2218 2368 2217 2331 +94 3,174 32,076 +175
Dec12 120501 2225 2368 2224 2333 +90 850 21,628 +31
Mar13 120501 2231 2373 2231 2337 +89 861 28,498 +142
May13 120501 2290 2380 2290 2346 +87 252 7,347 +134
Jul13 120501 2344 2354 2344 2354 +85 2 1,940 -2
Total Volume and Open Interest 16,574 178,872 +1,260
Coffee "C"(ICE)
May12 120501 176.00 182.85 176.00 182.85 +4.90 112 170 -89
Jul12 120501 179.40 184.60 177.15 184.15 +4.60 7,706 77,731 -900
Sep12 120501 181.05 186.90 179.40 186.45 +4.65 3,438 32,326 -947
Dec12 120501 184.35 190.30 183.25 190.05 +4.70 1,553 21,145 +254
Mar13 120501 188.30 194.00 188.30 193.90 +4.90 188 6,803 +17
May13 120501 192.00 196.35 192.00 196.25 +4.85 51 3,493 +24
Total Volume and Open Interest 13,077 144,582 -1,629
Orange Juice(ICE)
May12 120501 141.25 143.00 132.00 132.00 -8.85 809 1,259 -852
Jul12 120501 141.25 143.85 132.20 132.85 -9.00 1,194 12,235 +3
Sep12 120501 142.30 142.30 133.20 133.20 -8.35 78 1,725 +19
Nov12 120501 139.50 139.50 134.25 134.60 -7.15 36 3,499 +23
Jan13 120501 139.60 139.65 136.30 136.30 -5.60 32 503 +1
Mar13 120501 137.00 137.25 137.00 137.25 -5.45 1 591 +1
Total Volume and Open Interest 2,150 19,816 -805
Sugar #11(ICE)
Jul12 120501 21.04 21.14 20.77 20.95 -0.17 63,882 324,009 +5,021
Oct12 120501 21.50 21.58 21.28 21.39 -0.14 17,137 158,478 +1,448
Mar13 120501 22.37 22.44 22.15 22.23 -0.14 8,608 112,732 +1,593
May13 120501 22.25 22.42 22.13 22.22 -0.09 2,785 26,465 +300
Jul13 120501 22.20 22.39 22.10 22.21 -0.06 2,394 23,444 +225
Oct13 120501 22.21 22.40 22.21 22.36 -0.01 1,046 22,727 -393
Mar14 120501 22.53 22.65 22.47 22.61 +0.01 608 18,825 +176
May14 120501 22.20 22.32 22.20 22.32 +0.05 102 4,895 -5
Total Volume and Open Interest 122,253 717,293 +2,226
London Cocoa(LCE)
May12 120501 1467 1530 1461 1515 +43 4,588 30,090 -1,442
Jul12 120501 1488 1550 1482 1535 +42 12,457 63,943 -414
Sep12 120501 1478 1534 1470 1521 +41 3,638 26,465 -340
Dec12 120501 1473 1517 1462 1505 +38 2,501 29,055 +389
Mar13 120501 1442 1492 1440 1479 +34 2,254 33,637 +1,077
May13 120501 1450 1487 1449 1477 +32 612 9,691 +157
Jul13 120501 1448 1483 1447 1479 +31 159 4,396 +3
Total Volume and Open Interest 26,483 202,025 -550
London Sugar(LCE)
Aug12 120501 570.50 574.40 566.90 570.80 -3.80 2,087 31,263 +597
Oct12 120501 564.30 568.40 561.90 564.80 -2.60 1,748 12,031 +162
Dec12 120501 572.00 573.40 568.90 571.70 -2.00 239 4,861 +14
Mar13 120501 577.50 578.80 575.00 577.80 -2.10 152 6,338 +48
May13 120501 580.50 583.50 580.10 581.80 -1.50 35 715 +15
Total Volume and Open Interest 4,271 55,913 +858
Cotton(ICE)
May12 120501 86.95 87.71 86.95 87.51 +0.26 51 173 -31
Jul12 120501 89.40 89.92 89.03 89.68 +0.28 7,732 100,828 -1,071
Oct12 120501 89.28 89.28 89.20 89.20 +0.12 7 94 +0
Dec12 120501 86.68 87.08 86.22 86.94 -0.02 3,289 72,316 +249
Mar13 120501 87.23 87.92 87.23 87.89 -0.04 275 4,418 +38
May13 120501 88.11 88.38 88.05 88.38 -0.13 24 788 +11
Total Volume and Open Interest 11,496 182,482 -718
Lumber(CME)
May12 120501 286.0 288.4 283.6 287.5 +2.6 410 1,035 -67
Jul12 120501 282.3 285.6 280.7 283.4 +1.5 817 5,040 +120
Sep12 120501 291.5 292.5 288.6 292.0 +2.5 389 1,933 +20
Nov12 120501 288.9 290.0 287.0 290.0 +2.0 91 837 +59
Total Volume and Open Interest 1,725 9,027 +141
Crude Oil(NYM)
Jun12 120501 104.89 106.43 104.39 106.16 +1.29 182,104 278,340 -3,202
Jul12 120501 105.27 106.77 104.78 106.50 +1.24 40,469 168,965 +2,769
Aug12 120501 105.52 106.99 105.09 106.74 +1.19 17,735 98,395 -202
Sep12 120501 105.67 107.12 105.28 106.86 +1.15 13,837 99,741 +494
Oct12 120501 105.76 107.12 105.42 106.92 +1.13 5,103 49,469 +638
Nov12 120501 105.85 107.15 105.48 106.98 +1.12 4,777 39,843 -196
Dec12 120501 105.85 107.29 105.54 107.02 +1.09 26,155 184,303 +398
Jan13 120501 105.75 107.18 105.61 107.04 +1.07 3,706 46,798 -360
Feb13 120501 106.88 107.05 106.10 106.92 +1.03 2,779 25,867 +614
Mar13 120501 105.35 106.77 105.35 106.69 +1.00 2,881 33,099 +415
Apr13 120501 105.33 106.50 105.33 106.35 +0.96 2,319 16,833 -60
May13 120501 104.86 106.09 104.86 105.91 +0.90 1,812 14,979 +253
Jun13 120501 104.47 105.68 104.34 105.47 +0.83 10,343 70,855 -26
Jul13 120501 104.98 104.98 104.98 104.98 +0.79 927 14,642 +169
Aug13 120501 104.35 104.50 104.35 104.50 +0.73 310 9,854 +113
Sep13 120501 104.06 104.06 104.06 104.06 +0.69 341 23,131 +31
Total Volume and Open Interest 335,862 1,566,369 +2,174
e-miNY Crude Oil(NYM)
May12 120419 102.750 103.200 101.700 102.275 -0.400 6,231 1,427 -119
Jun12 120501 104.900 106.475 104.400 106.150 +1.275 3,983 2,196 +63
Jul12 120501 105.075 106.775 104.800 106.500 +1.250 91 216 -6
Aug12 120501 105.525 106.850 105.100 106.750 +1.200 7 74 -1
Sep12 120501 106.625 106.850 106.625 106.850 +1.150 1 34 +0
Oct12 120501 105.850 106.925 105.850 106.925 +1.125 1 20 +0
Nov12 120501 106.975 106.975 106.975 106.975 +1.125 0 2 +0
Dec12 120501 106.150 107.025 106.075 107.025 +1.100 0 242 +0
Jan13 120501 107.050 107.050 107.050 107.050 +1.075 0 6 +0
Feb13 120501 106.925 106.925 106.925 106.925 +1.025 0 1 +0
Total Volume and Open Interest 4,083 2,970 +56
Heating Oil(NYM)
Jun12 120501 317.83 319.42 316.25 317.71 -0.71 70,584 107,075 +66
Jul12 120501 318.00 319.67 316.68 317.99 -0.62 24,142 49,019 +1,096
Aug12 120501 318.70 319.90 317.13 318.32 -0.50 23,472 35,412 +1,586
Sep12 120501 319.64 320.43 317.64 318.78 -0.36 18,342 26,001 +264
Oct12 120501 319.25 320.53 318.48 319.26 -0.26 5,668 11,656 +39
Nov12 120501 319.06 321.12 319.06 319.86 -0.19 4,627 7,343 +711
Dec12 120501 320.28 321.89 318.97 320.31 -0.11 16,943 45,041 +414
Jan13 120501 320.20 321.75 319.91 320.67 +0.05 541 7,183 +80
Feb13 120501 319.93 320.38 319.93 320.38 +0.27 164 1,943 +11
Mar13 120501 320.19 320.19 319.43 319.43 +0.61 206 3,683 -13
Apr13 120501 316.75 319.44 316.75 318.26 +1.14 121 2,394 +64
May13 120501 321.76 321.76 321.76 321.76 -1.36      
Total Volume and Open Interest 183,249 307,319 -2,364
Gasoline(NYMEX)
Jun12 120501 310.94 312.34 307.45 309.71 -2.75 74,735 107,982 -1,486
Jul12 120501 306.98 308.54 304.34 306.43 -1.99 34,670 56,372 -197
Aug12 120501 303.69 304.99 301.27 303.19 -1.41 19,593 35,301 -2,341
Sep12 120501 300.00 301.42 298.04 299.97 -0.91 11,280 28,232 +82
Oct12 120501 285.18 287.15 284.11 285.87 -0.61 5,091 21,444 +296
Nov12 120501 282.72 283.83 280.94 282.69 -0.25 3,851 7,800 +177
Dec12 120501 280.93 282.24 279.35 281.16 unch 4,962 25,979 +671
Jan13 120501 281.63 281.63 280.78 280.78 +0.10 296 6,018 +151
Feb13 120501 282.36 282.36 281.59 281.59 +0.20 37 3,338 -2
Mar13 120501 283.09 283.09 283.09 283.09 +0.20 14 1,917 -3
Total Volume and Open Interest 192,410 312,081 -11,947
e-miNY RBOB Gasoline(NYM)
Jun12 120501 310.50 310.50 309.70 309.70 -2.80      
Jul12 120501 306.40 306.43 306.40 306.40 -2.00      
Aug12 120501 303.20 303.20 303.19 303.20 -1.40      
Sep12 120501 300.00 300.00 299.97 300.00 -0.90      
Total Volume and Open Interest      
Natural Gas(NYM)
Jun12 120501 2.311 2.385 2.293 2.371 +0.086 109,063 224,025 -10,377
Jul12 120501 2.417 2.482 2.400 2.468 +0.074 39,992 248,536 +3,661
Aug12 120501 2.500 2.543 2.467 2.532 +0.070 21,195 89,081 +219
Sep12 120501 2.531 2.582 2.515 2.576 +0.067 18,365 118,574 +2,686
Oct12 120501 2.643 2.670 2.599 2.660 +0.060 20,707 138,572 -320
Nov12 120501 2.877 2.907 2.852 2.903 +0.051 11,896 58,028 +646
Dec12 120501 3.195 3.237 3.180 3.228 +0.046 5,555 61,916 +229
Jan13 120501 3.349 3.385 3.330 3.378 +0.041 7,108 76,963 +940
Feb13 120501 3.370 3.397 3.350 3.392 +0.043 2,028 19,576 -133
Mar13 120501 3.350 3.376 3.323 3.372 +0.046 3,092 30,840 -305
Apr13 120501 3.314 3.360 3.301 3.354 +0.051 4,644 44,737 +206
May13 120501 3.358 3.397 3.345 3.392 +0.050 539 13,527 -51
Jun13 120501 3.418 3.446 3.397 3.441 +0.049 504 4,885 -30
Jul13 120501 3.481 3.497 3.449 3.494 +0.046 202 5,722 +56
Aug13 120501 3.479 3.515 3.473 3.514 +0.045 136 6,110 +15
Sep13 120501 3.509 3.517 3.472 3.517 +0.045 85 6,232 -5
Total Volume and Open Interest 246,800 1,255,142 -2,299
Brent Crude Oil(ICE)
Jun12 120501 119.28 120.02 118.80 119.66 +0.19 187,966 248,386 -1,291
Jul12 120501 119.15 119.70 118.50 119.32 +0.15 106,831 179,917 -5,554
Aug12 120501 118.86 119.32 118.12 118.92 +0.12 46,355 110,211 -692
Sep12 120501 118.57 118.82 117.63 118.43 +0.11 26,616 90,003 -2,381
Oct12 120501 117.77 118.23 117.07 117.86 +0.13 17,665 82,019 +995
Nov12 120501 117.10 117.73 116.56 117.38 +0.15 11,213 49,858 +1,543
Dec12 120501 116.47 117.25 116.06 116.88 +0.16 38,993 121,636 -1,255
Jan13 120501 116.12 116.63 115.57 116.40 +0.17 2,745 20,950 -129
Feb13 120501 115.61 116.09 115.05 115.90 +0.18 2,190 12,853 -39
Mar13 120501 115.42 115.42 115.42 115.42 +0.19 2,083 15,193 +499
Apr13 120501 114.89 114.89 114.89 114.89 +0.20 864 8,744 +200
May13 120501 114.30 114.30 114.30 114.30 +0.22 865 9,691 +251
Jun13 120501 113.33 113.99 112.86 113.70 +0.24 6,144 38,266 -103
Jul13 120501 113.12 113.12 113.12 113.12 +0.25 541 6,923 +39
Total Volume and Open Interest 463,303 1,230,817 -7,198
Gas Oil(ICE)
May12 120501 1009.75 1015.50 1006.25 1013.50 +6.25 47,621 93,899 -1,629
Jun12 120501 1007.00 1012.00 1002.50 1010.25 +7.25 88,225 112,488 +1,796
Jul12 120501 1004.25 1010.00 1000.25 1008.25 +7.50 37,453 54,304 +1,323
Aug12 120501 1003.50 1009.00 999.25 1007.50 +7.75 11,888 41,282 -1,231
Sep12 120501 1002.75 1008.50 999.00 1007.00 +7.75 10,449 42,008 +1,013
Oct12 120501 1002.25 1006.50 997.75 1006.00 +8.00 3,385 16,758 -705
Nov12 120501 1000.00 1004.75 996.00 1004.25 +7.75 2,992 15,745 +385
Dec12 120501 998.00 1003.50 993.75 1002.50 +8.00 12,395 50,916 -1,510
Jan13 120501 996.00 1000.75 994.25 1000.75 +8.00 300 20,104 +83
Feb13 120501 998.25 998.25 998.25 998.25 +8.25 78 10,115 -43
Total Volume and Open Interest 217,638 540,994 +868
Ethanol(CBOT)
May12 120501 2.212 2.220 2.211 2.211 -0.017 133 234 -47
Jun12 120501 2.232 2.237 2.218 2.229 -0.012 311 1,118 +45
Jul12 120501 2.235 2.240 2.224 2.231 -0.015 501 1,584 -48
Aug12 120501 2.230 2.230 2.196 2.202 -0.017 173 2,374 +84
Sep12 120501 2.099 2.122 2.099 2.108 -0.024 100 1,312 +28
Oct12 120501 2.033 2.070 2.033 2.047 -0.022 88 1,428 +47
Nov12 120501 2.030 2.039 2.017 2.029 -0.013 115 1,484 -7
Dec12 120501 2.020 2.030 2.009 2.020 -0.012 86 962 +20
Total Volume and Open Interest 1,663 11,970 +221
WTI Crude Oil(ICE)
Jun12 120501 104.88 106.44 104.39 106.16 +1.29 33,594 71,129 -1,559
Jul12 120501 105.06 106.77 104.80 106.50 +1.24 10,596 45,977 +546
Aug12 120501 105.35 106.96 105.11 106.74 +1.19 4,501 28,201 +579
Sep12 120501 105.61 107.02 105.33 106.86 +1.15 3,200 30,975 +310
Oct12 120501 105.60 107.14 105.40 106.92 +1.13 2,086 16,023 +262
Nov12 120501 105.69 107.11 105.69 106.98 +1.12 1,419 11,538 +51
Dec12 120501 105.83 107.24 105.66 107.02 +1.09 8,030 79,566 -434
Jan13 120501 106.91 107.04 106.90 107.04 +1.07 896 9,363 +271
Feb13 120501 106.92 106.92 106.92 106.92 +1.03 736 6,609 +262
Mar13 120501 106.69 106.69 106.69 106.69 +1.00 312 4,512 -75
Apr13 120501 106.35 106.35 106.35 106.35 +0.96 116 1,690 +25
May13 120501 105.91 105.91 105.91 105.91 +0.90 34 1,618 -3
Jun13 120501 104.62 105.60 104.62 105.47 +0.83 808 18,488 +117
Jul13 120501 104.98 104.98 104.98 104.98 +0.79 33 1,363 +30
Aug13 120501 104.50 104.50 104.50 104.50 +0.73 26 2,288 +0
Sep13 120501 104.06 104.06 104.06 104.06 +0.69 118 5,961 +61
Total Volume and Open Interest 69,186 449,167 -497
US Dollar Index(ICE)
Jun12 120501 78.875 79.050 78.665 78.935 +0.087 22,819 47,175 +3,663
Sep12 120501 79.025 79.275 79.025 79.275 +0.052 194 1,090 +168
Dec12 120501 79.705 79.705 79.705 79.705 +0.053      
Total Volume and Open Interest 23,013 48,265 +3,831
Australian Dollar(CME)
Jun12 120501 103.76 103.91 102.55 102.86 -0.82 132,686 153,522 +4,544
Sep12 120501 102.80 102.80 101.75 102.00 -0.77 142 549 -4
Dec12 120501 101.21 101.95 101.21 101.21 -0.74 0 14 +0
Total Volume and Open Interest 132,828 154,087 +4,540
British Pound(CME)
Jun12 120501 162.32 162.44 161.82 162.16 -0.13 107,041 187,408 +6,076
Sep12 120501 162.20 162.20 161.84 162.07 -0.12 119 204 +18
Dec12 120501 161.95 162.08 161.95 161.95 -0.13 0 44 +0
Total Volume and Open Interest 107,160 187,658 +6,094
Canadian Dollar(CME)
Jun12 120501 101.19 101.60 100.92 101.40 +0.23 82,806 151,707 +5,224
Sep12 120501 100.85 101.35 100.75 101.17 +0.23 352 2,680 -43
Dec12 120501 100.70 100.95 100.50 100.91 +0.24 36 4,209 +7
Mar13 120501 100.62 100.62 100.38 100.62 +0.24 1 211 +1
Total Volume and Open Interest 83,200 159,073 +5,189
Japanese Yen(CME)
Jun12 120501 125.31 125.61 124.57 124.72 -0.64 103,803 140,058 +613
Sep12 120501 125.44 125.67 124.86 124.86 -0.64 64 449 +8
Dec12 120501 125.09 125.70 125.06 125.06 -0.64 1 100 +0
Total Volume and Open Interest 103,868 140,620 +621
Swiss Franc(CME)
Jun12 120501 110.26 110.65 109.95 110.15 -0.12 40,724 42,054 +1,212
Sep12 120501 110.26 110.44 110.26 110.32 -0.12 30 190 -21
Dec12 120501 110.50 110.61 110.50 110.50 -0.11 0 3 +0
Total Volume and Open Interest 40,754 42,249 +1,191
EuroFX(CME)
Jun12 120501 132.43 132.87 132.07 132.32 -0.10 224,478 284,690 +1,682
Sep12 120501 132.56 132.84 132.17 132.42 -0.10 150 1,275 -19
Dec12 120501 133.00 133.00 132.35 132.56 -0.11 7 158 +3
Total Volume and Open Interest 224,635 286,136 +1,666
Mexican Peso(CME)
May12 120501 774.5 774.5 765.8 774.5 +8.8      
Jun12 120501 764.8 773.0 763.5 772.5 +8.8 58,778 155,431 -5,419
Total Volume and Open Interest 58,778 155,863 -5,419
Brazilian Real(CME)
Jun12 120501 522.25 522.25 521.95 522.25 +0.30 264 5,360 +223
Jul12 120501 519.30 519.30 519.30 519.30 unch      
Aug12 120501 516.40 516.40 516.25 516.40 +0.15      
Sep12 120501 513.45 513.45 513.15 513.45 +0.30      
Total Volume and Open Interest 455 20,585 +32
30-Year T-Bonds(CBOT)
Jun12 120501 142~240 143~060 142~010 142~030 -0~250 228,057 582,992 -1,926
Sep12 120501 142~030 142~130 141~100 141~100 -0~260 258 1,199 +111
Dec12 120501 141~150 142~090 141~150 141~150 -0~260 6 39 +2
Total Volume and Open Interest 228,321 584,230 -1,813
10-Year T-Notes(CBOT)
Jun12 120501 132~075 132~130 131~295 131~310 -0~100 1,017,218 1,865,783 +10,384
Sep12 120501 131~035 131~080 130~270 130~270 -0~105 2,806 18,104 +1,488
Dec12 120501 130~000 130~105 130~000 130~000 -0~105 0 1 +0
Total Volume and Open Interest 1,020,024 1,883,888 +11,872
5-Year T-Notes(CBOT)
Jun12 120501 123~102 123~111 123~086 123~088 -0~014 390,440 1,353,136 +10,968
Sep12 120501 123~054 123~054 123~036 123~038 -0~016 2,496 15,591 +1,770
Dec12 120501 122~062 122~078 122~062 122~062 -0~016      
Total Volume and Open Interest 392,936 1,368,727 +12,738
2 Year T-Notes(CBOT)
Jun12 120501 110~036 110~036 110~031 110~033 -0~002 123,601 949,160 +7,406
Sep12 120501 110~020 110~020 110~018 110~018 -0~002 193 3,758 +4
Dec12 120501 109~084 109~086 109~084 109~084 -0~002      
Total Volume and Open Interest 123,794 952,918 +7,410
Eurodollars(CME)
Jun12 120501 99.525 99.530 99.520 99.525 unch 83,764 995,696 +6,281
Sep12 120501 99.500 99.510 99.500 99.505 +0.005 112,265 908,322 +10,543
Dec12 120501 99.485 99.495 99.480 99.490 +0.010 106,938 982,196 +4,128
Mar13 120501 99.475 99.485 99.465 99.480 +0.010 110,839 700,426 -13,433
Jun13 120501 99.450 99.460 99.440 99.455 +0.010 127,759 669,914 +5,092
Sep13 120501 99.420 99.430 99.410 99.420 +0.005 143,747 649,274 -5,152
Dec13 120501 99.370 99.385 99.360 99.365 unch 119,203 642,711 +546
Mar14 120501 99.310 99.325 99.295 99.300 -0.005 114,997 603,664 +5,654
Jun14 120501 99.215 99.235 99.190 99.200 -0.010 83,425 471,716 +11,323
Sep14 120501 99.100 99.120 99.070 99.080 -0.015 67,276 383,206 -503
Dec14 120501 98.950 98.970 98.915 98.930 -0.015 73,616 334,208 -203
Mar15 120501 98.800 98.820 98.765 98.775 -0.020 56,293 252,030 -159
Jun15 120501 0.326 0.351 0.286 0.301 -0.020 48,867 266,911 +3,096
Sep15 120501 0.156 0.186 0.116 0.131 -0.025 37,693 192,083 +5,744
Dec15 120501 6.540 0.016 6.500 6.515 -0.025 30,409 177,118 +733
Mar16 120501 6.395 6.425 6.350 6.365 -0.030 18,679 102,881 +1,674
Jun16 120501 6.230 6.265 6.190 6.200 -0.035 12,853 105,976 +1,496
Sep16 120501 6.080 6.110 6.030 6.040 -0.035 12,590 82,628 +317
Total Volume and Open Interest 1,384,001 8,795,231 +37,975
30 Day Federal Funds(CBOT)
May12 120501 99.863 99.865 99.857 99.863 -0.002 606 52,692 -280
Jun12 120501 99.865 99.865 99.855 99.860 -0.005 290 37,770 -120
Jul12 120501 99.860 99.860 99.850 99.855 unch 4,008 42,035 -1,497
Aug12 120501 99.855 99.860 99.850 99.855 unch 3,288 36,071 +1,816
Sep12 120501 99.850 99.855 99.845 99.850 unch 361 30,160 +225
Oct12 120501 99.850 99.850 99.840 99.845 -0.005 252 47,958 +106
Total Volume and Open Interest 12,325 528,259 +1,641
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Jun12 120501 99.673 99.673 99.673 99.673 unch 0 516 +258
Sep12 120501 99.673 99.673 99.673 99.673 unch      
Dec12 120501 99.675 99.675 99.675 99.675 unch      
Mar13 120501 99.675 99.675 99.675 99.675 unch      
Jun13 120501 99.665 99.665 99.665 99.665 unch      
Sep13 120501 99.665 99.665 99.665 99.665 unch      
Dec13 120501 99.655 99.655 99.655 99.655 unch      
Mar14 120501 99.655 99.655 99.655 99.655 unch      
Jun14 120501 99.515 99.515 99.515 99.515 unch      
Sep14 120501 99.375 99.375 99.375 99.375 unch      
Total Volume and Open Interest 0 516 +258
3-Mth Euro-Yen(SGX)
Jun12 120501 99.67 99.67 99.67 99.67 unch 0 2,547 +0
Sep12 120501 99.67 99.67 99.67 99.67 unch 0 797 +0
Dec12 120501 99.68 99.68 99.68 99.68 unch 0 519 +0
Mar13 120501 99.68 99.68 99.68 99.68 unch 0 181 +0
Jun13 120501 99.67 99.67 99.67 99.67 unch 0 217 +0
Sep13 120501 99.67 99.67 99.67 99.67 unch 0 325 +0
Dec13 120501 99.65 99.65 99.65 99.65 unch 0 564 +0
Mar14 120501 99.65 99.65 99.65 99.65 unch 0 75 +0
Total Volume and Open Interest 0 5,225 +0
Japanese Gov't Bonds(SGX)
Jun12 120501 143.07 143.18 143.02 143.12 -0.03 1,855 22,068 +21
Sep12 120501 142.80 142.80 142.80 142.80 +0.11 0 6 +0
Dec12 120501 141.67 141.67 141.67 141.67 +0.11 0 4 +0
Total Volume and Open Interest 1,855 22,078 +21
Euro-Bund(EUREX)
Jun12 120430 140.70 141.21 140.59 141.09 +0.39 800,936 922,342 +18,933
Sep12 120430 139.36 139.83 139.30 139.75 +0.40 2,371 12,508 +1,596
Dec12 120430 139.59 139.59 139.59 139.59 +0.39 27 0 +0
Total Volume and Open Interest 803,334 934,850 +20,529
Euro-Bobl(EUREX)
Jun12 120430 125.06 125.35 125.02 125.30 +0.21 429,412 796,931 -1,206
Sep12 120430 125.53 125.53 125.53 125.53 +0.23 3,531 6,162 +3,528
Dec12 120430 125.25 125.25 125.25 125.25 +0.21      
Total Volume and Open Interest 432,943 803,093 +2,322
3-Mth Euribor(EUREX)
Jun12 120430 99.405 99.405 99.405 99.405 +0.025 0 1,477 +0
Sep12 120430 99.445 99.445 99.445 99.445 +0.040 0 1,234 +0
Dec12 120430 99.430 99.440 99.430 99.435 +0.045 150 1,240 -99
Total Volume and Open Interest 471 5,909 +206
Long Gilt(LIFFE)
Jun12 120501 115~29 116~07 115~19 115~22 +0~03 90,413 304,059 -1,538
Sep12 120501 114~30 114~30 114~23 114~23 +0~03 0 24 +0
Total Volume and Open Interest 90,413 304,083 -1,538
3-Mth Short Sterling(LIFFE)
Jun12 120501 99.00 99.01 98.99 99.00 unch 55,075 230,883 -11,470
Sep12 120501 98.96 98.98 98.96 98.97 +0.01 102,443 296,700 +1,880
Dec12 120501 98.93 98.95 98.92 98.94 +0.01 120,623 263,340 +4,825
Mar13 120501 98.91 98.93 98.89 98.91 +0.01 105,956 240,872 +1,249
Jun13 120501 98.86 98.89 98.85 98.86 unch 140,563 249,084 +4,783
Sep13 120501 98.81 98.84 98.79 98.80 unch 100,001 226,784 -1,114
Total Volume and Open Interest 831,113 2,207,900 +16,718
3-Mth Euribor(LIFFE)
Jun12 120430 99.390 99.415 99.380 99.405 +0.025 103,392 547,128 -20,600
Sep12 120430 99.415 99.450 99.405 99.445 +0.040 130,908 515,921 -17,496
Dec12 120430 99.400 99.445 99.390 99.435 +0.045 112,570 431,191 +21,676
Total Volume and Open Interest 774,162 3,341,304 +28,048
3-Mth Aus T-Bills(SFE)
Jun12 120501 96.14 96.35 96.13 96.32 +0.18 21,312 160,976 -10,298
Sep12 120501 96.39 96.61 96.37 96.61 +0.22 22,587 150,889 -5,456
Dec12 120501 96.46 96.68 96.43 96.67 +0.21 17,816 115,829 -898
Mar13 120501 96.44 96.63 96.42 96.63 +0.19 9,010 71,228 +1,152
Jun13 120501 96.36 96.54 96.35 96.54 +0.18 5,103 59,857 +400
Sep13 120501 96.28 96.47 96.28 96.47 +0.19 5,313 43,044 +529
Dec13 120501 96.20 96.40 96.20 96.40 +0.20 2,626 28,732 +579
Mar14 120501 96.16 96.33 96.14 96.33 +0.20 1,426 17,605 +783
Jun14 120501 96.10 96.27 96.10 96.26 +0.21 60 993 +1
Sep14 120501 96.08 96.19 96.08 96.19 +0.21 12 535 +2
Total Volume and Open Interest 85,275 650,015 -13,196
10-Year Aus T-Bonds(SFE)
Jun12 120501 96.38 96.53 96.38 96.51 +0.13 45,960 387,260 +2,731
Sep12 120501 96.51 96.51 96.51 96.51 +0.13      
Total Volume and Open Interest 45,960 387,260 +2,731
3-Year Aus T-Bonds(SFE)
Jun12 120501 97.01 97.22 96.99 97.20 +0.19 145,917 423,950 +9,084
Sep12 120501 97.20 97.20 97.20 97.20 +0.19      
Total Volume and Open Interest 145,917 423,950 +9,084
Gold(CMX)
Jun12 120501 1666.1 1672.3 1657.5 1662.4 -1.8 97,633 223,516 +4,242
Aug12 120501 1668.5 1674.3 1662.8 1664.7 -1.8 4,471 46,454 -462
Oct12 120501 1673.0 1674.4 1665.9 1666.8 -1.8 323 12,113 -35
Dec12 120501 1672.9 1678.6 1666.9 1668.9 -1.9 1,375 38,797 +380
Feb13 120501 1677.2 1677.2 1670.9 1670.9 -1.9 251 16,504 +20
Apr13 120501 1671.5 1680.4 1671.5 1673.0 -2.0 998 12,628 +496
Jun13 120501 1680.5 1680.5 1675.1 1675.1 -2.1 1,048 12,285 +842
Aug13 120501 1677.5 1677.5 1677.5 1677.5 -2.1 1,025 1,195 -35
Oct13 120501 1679.8 1679.8 1679.8 1679.8 -2.3 0 32 -14
Dec13 120501 1682.4 1682.4 1682.4 1682.4 -2.4 404 8,471 +240
Feb14 120501 1685.5 1685.5 1685.5 1685.5 -2.4 0 6 +0
Total Volume and Open Interest 108,009 411,418 +5,774
Silver(CMX)
May12 120501 3104.5 3128.0 3076.5 3087.7 -8.2 22,059 2,592 -6,434
Jul12 120501 3098.0 3136.5 3079.0 3093.0 -8.6 36,734 59,965 +4,544
Sep12 120501 3120.0 3134.0 3086.0 3099.0 -8.6 484 7,169 +49
Dec12 120501 3121.0 3135.0 3095.0 3105.8 -8.7 532 18,086 +95
Mar13 120501 3108.5 3142.5 3108.5 3108.6 -8.7 91 2,685 -2
May13 120501 3102.0 3109.8 3102.0 3109.8 -8.7 184 1,661 +62
Jul13 120501 3109.7 3109.7 3109.7 3109.7 -8.7 83 3,039 +21
Total Volume and Open Interest 60,896 112,127 -1,601
Platinum(NYMEX)
Jul12 120501 1567.6 1578.6 1560.4 1572.3 +0.4 4,421 38,823 +59
Oct12 120501 1572.0 1579.0 1568.0 1576.0 +0.1 59 2,033 +50
Jan13 120501 1578.3 1578.3 1578.2 1578.2 +0.1 1 144 +0
Apr13 120501 1578.2 1578.2 1578.2 1578.2 +0.1      
Total Volume and Open Interest 4,481 41,004 +109
Palladium(NYMEX)
Jun12 120501 677.80 686.20 675.90 681.05 -1.30 3,672 18,980 -491
Sep12 120501 683.85 686.25 681.90 682.90 -1.30 821 2,452 +505
Dec12 120501 684.25 684.25 684.25 684.25 -1.30 1 40 -1
Total Volume and Open Interest 4,495 21,474 +12
Copper(CMX)
May12 120501 384.15 385.50 381.70 384.00 +0.65 24,057 7,324 -6,410
Jul12 120501 383.70 385.55 381.20 384.35 +1.40 58,391 82,531 +7,420
Sep12 120501 382.40 385.15 380.80 384.70 +2.15 7,970 29,489 -2,933
Dec12 120501 382.70 385.30 380.85 385.25 +2.55 2,930 17,290 +2,210
Mar13 120501 383.40 385.70 383.40 385.70 +2.95 454 3,475 +441
Total Volume and Open Interest 94,869 153,198 +1,187
DJIA Index(CBOT)
Jun12 120501 13175 13280 13135 13218 +63 225 11,526 +83
Sep12 120501 13148 13148 13085 13148 +63 0 2 +0
Dec12 120501 13067 13067 13004 13067 +63 0 1 +0
Mar13 120501 13000 13000 12937 13000 +63      
Total Volume and Open Interest 225 11,529 +83
E-mini DJIA Index(CBOT)
Jun12 120501 13166 13284 13105 13218 +63 112,035 108,693 -924
Sep12 120501 13122 13198 13122 13148 +63 4 186 +0
Dec12 120501 13107 13107 13067 13067 +63 0 35 +0
Mar13 120501 13000 13000 13000 13000 +63 2 0 +0
Total Volume and Open Interest 112,041 108,914 -924
S & P 500(CME)
Jun12 120501 1394.30 1411.50 1391.60 1400.40 +6.80 8,870 233,961 -2,291
Sep12 120501 1395.50 1405.20 1385.70 1394.00 +6.80 4 2,417 -21
Dec12 120501 1387.50 1398.60 1379.10 1387.50 +6.90 0 3,656 -1
Mar13 120501 1381.00 1392.60 1373.10 1381.00 +6.40      
Total Volume and Open Interest 8,874 240,034 -2,313
S & P 500 E-Mini(Globex)
Jun12 120501 1394.25 1411.50 1391.25 1400.50 +7.00 1,616,584 2,844,782 -7,835
Sep12 120501 1389.00 1405.00 1385.00 1394.00 +6.75 2,317 28,177 +1,233
Total Volume and Open Interest 1,618,930 2,876,698 -6,556
NASDAQ 100(CME)
Jun12 120501 2719.30 2752.50 2711.00 2718.50 -0.80 346 16,379 +14
Sep12 120501 2712.80 2740.00 2712.80 2712.80 -0.70 0 1 +0
Dec12 120501 2706.00 2706.80 2706.00 2706.00 -0.80      
Total Volume and Open Interest 346 16,380 +14
NASDAQ 100 E-Mini(Globex)
Jun12 120501 2719.50 2753.00 2710.50 2718.50 -0.80 211,998 410,098 -994
Sep12 120501 2714.30 2742.50 2712.80 2712.80 -0.70 66 736 +14
Total Volume and Open Interest 212,066 410,861 -980
S & P Midcap 400(CME)
Jun12 120501 991.00 1003.00 988.00 991.00 +1.40 0 1,918 +0
Sep12 120501 988.00 988.00 986.60 988.00 +1.40      
Dec12 120501 986.00 986.00 984.60 986.00 +1.40      
Total Volume and Open Interest 0 1,918 +0
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun12 120501 9470 9480 9305 9390 -85 4,562 62,706 +20,457
Sep12 120501 9405 9490 9405 9405 -85 0 1 +0
Total Volume and Open Interest 4,562 62,707 +20,457
Nikkei 225(SGX)
Jun12 120501 9525 9530 9330 9330 -145 82,129 230,708 +2,476
Sep12 120501 9320 9320 9320 9320 -150 52 7,915 +3
Dec12 120501 9265 9265 9265 9265 -145 0 5,902 +0
Total Volume and Open Interest 82,242 249,756 +2,497
CAC 40(EURONEXT)
May12 120430 3212.5 3231.5 3152.0 3160.5 -52.5 129,901 383,649 -12,974
Jun12 120430 3191.5 3200.0 3126.5 3132.0 -52.5 307 30,054 -630
Jul12 120430 3123.5 3123.5 3123.5 3123.5 -53.0      
Total Volume and Open Interest 130,208 413,826 -13,604
Hang Seng Index(HKFE)
May12 120430 20660 20984 20655 20940 +390 55,027 83,338 +20,338
Jun12 120430 20450 20789 20450 20750 +354 423 6,081 -54
Total Volume and Open Interest 140,180 113,406 -8,171
DAX(EUREX)
Jun12 120430 6824.0 6856.0 6754.5 6775.0 -28.0 139,694 176,194 +1,154
Sep12 120430 6830.0 6858.5 6765.5 6781.0 -29.0 210 3,441 +1
Dec12 120430 6865.5 6865.5 6789.0 6789.0 -27.5 8 400 +1
Total Volume and Open Interest 139,912 180,035 +1,156
FT-SE 100(EURONEXT)
Jun12 120501 5716.00 5785.00 5699.00 5778.50 +63.50 98,924 547,978 -2,434
Sep12 120501 5700.00 5740.00 5700.00 5737.50 +63.50 2 2,532 +0
Dec12 120501 5716.50 5716.50 5716.50 5716.50 +63.50 0 284 +0
Total Volume and Open Interest 98,926 550,794 -2,434
SPI 200(SFE)
Jun12 120501 4397.0 4448.0 4377.0 4419.0 +22.0 20,029 202,301 -2,883
Sep12 120501 4347.0 4410.0 4347.0 4387.0 +22.0 89 2,278 +41
Dec12 120501 4388.0 4388.0 4388.0 4388.0 +22.0 53 2,090 +1
Total Volume and Open Interest 20,221 207,977 -2,841
GSCI(CME)
May12 120501 688.00 688.50 683.00 688.00 +2.00 152 8,736 -24
Jun12 120501 688.95 689.50 684.00 688.95 +1.95 0 2 +0
Jul12 120501 684.50 684.75 680.00 684.50 +2.00      
Total Volume and Open Interest 152 8,738 -24
Reuters CCI(ICE)
Jun12 120501 307.90 307.90 307.90 307.90 +2.00      
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

Newsflash

Quotes and Charts! https://www.mrci.com/ohlc/ohlc-all.php

MRCI is delighted to provide our new Futures SuperCharts via End-of-Day Commodity Quotes pages.

There are now links not only to the Nearby Weekly and Monthly charts for each particular commodity but also to the daily Superchart for each delivery month --- over which you can even hover!

No more toggling from one section to another.  Now MRCI's tables of daily OHLC, volume, and open interest data offer you immediate access to the relevant charts

--- all in one place and at your fingertips.  Try it --- you'll like it!

To learn more about the features of Futures SuperCharts, please visit: https://www.mrci.com/tutorials/supercharts.pdf