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 Wed May 02, 2012
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May12 120502 1494.75 1508.25 1478.00 1480.00 -17.75 18,637 7,892 -5,525
Jul12 120502 1501.00 1512.50 1481.00 1485.00 -18.50 98,009 328,220 +505
Aug12 120502 1484.75 1492.00 1458.75 1465.75 -21.00 6,426 36,982 +1,320
Sep12 120502 1428.50 1434.50 1403.75 1409.75 -22.75 2,699 15,739 -27
Nov12 120502 1389.50 1394.50 1362.50 1368.25 -24.25 42,898 229,898 -70
Jan13 120502 1383.00 1386.75 1355.25 1361.00 -25.00 6,116 48,381 +1,024
Mar13 120502 1360.75 1362.25 1330.00 1332.50 -29.50 4,922 60,830 +59
May13 120502 1338.00 1344.00 1316.50 1316.50 -27.50 2,524 26,242 +952
Jul13 120502 1342.50 1343.25 1311.50 1316.00 -27.00 2,847 28,704 +190
Aug13 120502 1289.25 1309.25 1289.25 1289.25 -20.00 0 150 +0
Sep13 120502 1279.25 1279.25 1254.00 1254.00 -24.00 0 228 +0
Nov13 120502 1248.75 1248.75 1220.00 1223.00 -24.25 435 12,202 +113
Jan14 120502 1227.50 1251.00 1227.50 1227.50 -23.50 0 158 +0
Mar14 120502 1226.50 1250.75 1226.50 1226.50 -24.25 0 3 +0
Total Volume and Open Interest 185,513 796,159 -1,459
Soybean Meal(CBOT)
May12 120502 432.60 436.40 427.20 428.50 -4.00 9,027 6,534 -2,551
Jul12 120502 434.10 437.60 428.30 429.70 -4.50 46,300 137,474 +574
Aug12 120502 428.30 429.70 419.90 421.20 -7.50 6,551 18,665 +1,661
Sep12 120502 410.50 410.50 400.40 402.50 -7.50 1,705 12,169 +34
Oct12 120502 390.50 390.50 382.50 384.70 -5.20 941 8,391 +433
Dec12 120502 387.00 388.00 377.80 381.20 -6.30 9,234 41,640 +449
Jan13 120502 376.90 380.30 372.00 372.80 -7.50 1,062 5,257 +362
Mar13 120502 368.40 368.90 358.00 359.70 -9.20 686 7,740 +89
May13 120502 356.70 360.10 351.70 351.70 -8.40 605 5,059 -175
Jul13 120502 356.30 359.30 347.60 350.20 -9.10 240 5,154 +135
Total Volume and Open Interest 76,481 252,775 +934
Soybean Oil(CBOT)
May12 120502 54.57 55.08 54.26 54.33 -0.19 18,602 7,267 -3,254
Jul12 120502 55.01 55.49 54.61 54.71 -0.20 65,179 194,243 -367
Aug12 120502 55.16 55.68 54.75 54.91 -0.19 5,766 25,660 +540
Sep12 120502 55.41 55.85 55.00 55.10 -0.18 3,845 18,423 +552
Oct12 120502 55.73 55.92 55.18 55.22 -0.19 1,047 10,303 +333
Dec12 120502 55.78 56.27 55.41 55.52 -0.19 15,061 75,413 -53
Jan13 120502 56.19 56.45 55.69 55.74 -0.19 1,321 3,624 +399
Mar13 120502 56.21 56.67 55.77 55.88 -0.20 497 13,938 -206
May13 120502 56.34 56.67 55.93 55.98 -0.20 210 5,230 -21
Jul13 120502 56.36 56.79 55.94 56.07 -0.18 146 4,874 -19
Total Volume and Open Interest 111,920 364,848 -2,203
Canola(WCE)
May12 120502 651.8 651.8 631.5 631.5 -7.2 770 70 -691
Jul12 120502 632.1 635.6 626.0 626.5 -5.6 6,460 97,086 -415
Nov12 120502 584.0 588.3 579.7 583.7 -0.3 5,376 110,201 +1,611
Jan13 120502 586.9 592.2 585.0 587.8 -0.9 241 18,169 -36
Mar13 120502 589.7 596.3 589.2 591.8 -1.0 168 8,322 -3
Total Volume and Open Interest 13,165 240,731 +592
Corn(CBOT)
May12 120502 659.00 659.00 640.25 642.25 -17.50 27,347 18,665 -8,607
Jul12 120502 627.75 629.00 610.00 611.50 -17.50 134,365 541,598 -4,328
Sep12 120502 550.00 551.50 536.50 539.25 -11.00 36,303 180,768 -3,474
Dec12 120502 538.50 540.00 528.25 531.00 -7.75 49,811 369,639 +533
Mar13 120502 549.75 551.50 540.00 542.75 -7.25 2,345 54,990 +30
May13 120502 555.75 558.25 550.50 551.00 -7.25 1,209 11,302 +180
Jul13 120502 566.75 566.75 556.50 559.00 -6.75 2,607 18,031 +653
Sep13 120502 543.25 548.25 543.00 544.00 -4.25 29 1,557 +4
Dec13 120502 541.50 542.25 535.25 538.00 -4.25 986 30,631 +438
Mar14 120502 550.25 553.50 547.50 549.50 -4.00 3 563 +0
Total Volume and Open Interest 255,013 1,231,669 -14,563
Wheat(CBOT)
May12 120502 629.50 633.75 607.00 607.00 -26.75 3,904 5,175 -1,139
Jul12 120502 640.50 641.75 611.75 614.50 -28.50 59,535 235,379 -3,381
Sep12 120502 655.25 655.25 627.50 630.25 -27.50 13,368 64,699 -1,252
Dec12 120502 677.75 679.75 651.25 653.75 -26.00 14,439 96,865 +371
Mar13 120502 694.25 700.75 675.50 677.75 -23.00 2,290 10,668 -1,112
May13 120502 697.75 711.00 684.25 686.75 -24.25 942 5,304 -17
Total Volume and Open Interest 95,676 429,873 -6,476
Wheat(KCBT)
May12 120502 632.75 633.00 618.25 618.25 -27.25 3,010 1,292 -2,177
Jul12 120502 653.75 654.25 627.00 630.50 -26.50 14,415 81,335 +2,194
Sep12 120502 669.00 669.00 642.75 646.25 -26.25 1,327 22,089 +52
Dec12 120502 691.25 691.25 666.50 669.75 -25.50 3,115 23,628 +223
Mar13 120502 704.50 704.50 682.00 686.00 -24.75 293 4,977 -136
May13 120502 700.00 701.00 692.25 696.25 -23.75 119 3,270 +180
Total Volume and Open Interest 22,300 137,590 +341
Wheat(MGE)
May12 120502 760.50 760.50 744.50 744.50 -22.50 603 263 -529
Jul12 120502 775.00 775.00 750.00 751.00 -23.25 1,137 16,444 +27
Sep12 120502 771.75 771.75 749.00 750.75 -24.00 300 10,819 -55
Dec12 120502 774.00 774.00 754.00 755.25 -22.50 167 8,703 -16
Mar13 120502 778.00 778.00 761.00 762.50 -19.50 33 953 +10
Total Volume and Open Interest 2,241 37,262 -562
Oats(CBOT)
May12 120502 335.75 338.25 330.25 330.25 -6.00 188 151 -111
Jul12 120502 346.25 346.50 336.75 337.25 -8.00 585 7,401 +92
Sep12 120502 341.25 347.75 341.25 341.25 -6.50 10 374 +4
Dec12 120502 352.50 352.50 347.50 347.50 -4.50 110 2,703 -44
Total Volume and Open Interest 916 10,655 -41
Rough Rice(CBOT)
May12 120502 14.60 14.76 14.60 14.60 -0.16 206 467 -680
Jul12 120502 15.00 15.12 14.84 14.85 -0.17 763 10,843 -180
Sep12 120502 15.25 15.25 15.08 15.08 -0.17 78 2,537 +16
Nov12 120502 15.46 15.47 15.32 15.32 -0.16 3 236 +2
Total Volume and Open Interest 1,050 14,158 -842
Live Cattle(CME)
Jun12 120502 113.635 114.080 112.400 112.885 -0.650 32,116 144,042 -3,269
Aug12 120502 116.385 116.680 115.250 115.800 -0.500 16,346 93,898 -262
Oct12 120502 121.650 122.035 120.980 121.430 -0.220 7,175 61,597 -2,421
Dec12 120502 124.600 124.950 124.050 124.830 +0.130 3,174 31,230 +52
Feb13 120502 126.830 126.900 125.800 126.650 -0.100 1,348 8,934 +24
Apr13 120502 127.850 128.100 127.035 128.075 +0.075 169 3,678 +39
Total Volume and Open Interest 60,456 344,275 -6,161
Feeder Cattle(CME)
May12 120502 150.185 150.650 149.600 149.985 -0.200 3,275 9,709 -440
Aug12 120502 154.235 155.075 153.825 154.235 +0.035 3,464 19,850 +433
Sep12 120502 155.900 156.285 155.130 155.575 +0.040 666 5,072 +64
Oct12 120502 156.750 157.200 156.235 156.685 +0.035 463 3,149 -25
Nov12 120502 158.130 158.450 157.400 157.630 -0.070 228 1,673 +27
Jan13 120502 158.400 158.450 157.500 157.800 -0.235 164 1,375 +89
Mar13 120502 157.500 157.500 157.500 157.500 unch 2 67 +1
Total Volume and Open Interest 8,264 40,897 +151
Lean Hogs(CME)
May12 120502 82.700 83.250 80.885 81.285 -1.715 852 3,059 -151
Jun12 120502 86.050 86.385 84.180 84.450 -1.400 22,154 105,388 +532
Jul12 120502 86.800 87.150 85.080 85.300 -1.450 10,020 29,510 -1,112
Aug12 120502 87.785 88.000 86.000 86.135 -1.465 7,343 35,991 -164
Oct12 120502 80.550 80.885 79.200 79.300 -1.030 5,080 45,552 +789
Dec12 120502 78.385 78.750 77.250 77.535 -0.865 1,439 31,057 +71
Feb13 120502 80.035 80.350 78.930 79.050 -0.925 547 11,247 +36
Apr13 120502 82.100 82.135 80.800 80.900 -0.985 140 6,675 +15
Total Volume and Open Interest 47,624 271,637 +22
Class III Milk(CME)
May12 120502 15.30 15.39 15.06 15.13 -0.14 157 4,924 +19
Jun12 120502 14.76 14.98 14.51 14.59 -0.24 214 4,547 +6
Jul12 120502 15.23 15.30 14.80 14.84 -0.34 61 3,196 +1
Aug12 120502 15.65 15.70 15.35 15.35 -0.25 25 2,991 +2
Sep12 120502 15.98 16.03 15.78 15.84 -0.12 5 2,571 +4
Total Volume and Open Interest 548 30,145 +88
Cocoa(ICE)
May12 120502 2372 2372 2372 2372 +13 17 753 -33
Jul12 120502 2325 2354 2313 2342 +23 25,476 84,411 +1,688
Sep12 120502 2338 2363 2327 2353 +22 6,307 34,110 +2,034
Dec12 120502 2310 2365 2310 2357 +24 1,755 21,594 -34
Mar13 120502 2347 2369 2335 2360 +23 1,536 28,550 +52
May13 120502 2357 2373 2341 2364 +18 365 7,585 +238
Jul13 120502 2362 2370 2347 2369 +15 56 1,933 -7
Total Volume and Open Interest 35,526 182,814 +3,942
Coffee "C"(ICE)
May12 120502 182.90 182.90 181.30 181.30 -1.55 28 158 -12
Jul12 120502 183.70 185.40 181.25 182.75 -1.40 8,819 76,877 -854
Sep12 120502 185.40 187.50 183.60 185.15 -1.30 3,304 32,294 -32
Dec12 120502 188.90 191.10 187.65 188.85 -1.20 1,933 21,637 +492
Mar13 120502 191.00 195.00 191.00 192.70 -1.20 256 6,820 +17
May13 120502 195.40 197.00 194.75 195.10 -1.15 133 3,446 -47
Total Volume and Open Interest 14,498 144,156 -426
Orange Juice(ICE)
May12 120502 131.30 131.30 130.10 130.75 -1.25 916 446 -813
Jul12 120502 132.85 134.95 129.65 130.80 -2.05 1,599 13,089 +854
Sep12 120502 134.00 135.55 130.80 132.30 -0.90 154 1,791 +66
Nov12 120502 136.15 136.25 132.00 134.10 -0.50 87 3,521 +22
Jan13 120502 137.65 137.65 134.25 135.85 -0.45 119 551 +48
Mar13 120502 136.00 137.05 136.00 137.05 -0.20 106 681 +90
Total Volume and Open Interest 2,981 20,083 +267
Sugar #11(ICE)
Jul12 120502 21.02 21.10 20.50 20.55 -0.40 46,496 325,754 +1,745
Oct12 120502 21.39 21.51 20.96 20.99 -0.40 19,835 158,684 +206
Mar13 120502 22.25 22.36 21.81 21.84 -0.39 14,601 113,501 +769
May13 120502 22.28 22.34 21.84 21.87 -0.35 6,187 26,202 -263
Jul13 120502 22.26 22.26 21.86 21.89 -0.32 2,009 23,979 +535
Oct13 120502 22.31 22.31 22.08 22.09 -0.27 765 22,628 -99
Mar14 120502 22.60 22.60 22.40 22.43 -0.18 72 18,853 +28
May14 120502 22.27 22.27 22.15 22.17 -0.15 16 4,886 -9
Total Volume and Open Interest 89,988 701,706 -15,587
London Cocoa(LCE)
May12 120502 1520 1538 1515 1538 +23 1,910 27,222 -2,868
Jul12 120502 1555 1558 1535 1557 +22 6,607 63,486 -457
Sep12 120502 1530 1546 1518 1546 +25 981 26,599 +134
Dec12 120502 1506 1527 1502 1527 +22 945 29,021 -34
Mar13 120502 1484 1503 1482 1503 +24 1,315 33,243 -394
May13 120502 1483 1500 1483 1500 +23 637 9,564 -127
Jul13 120502 1477 1501 1477 1501 +22 46 4,484 +88
Total Volume and Open Interest 12,500 198,360 -3,665
London Sugar(LCE)
Aug12 120502 569.80 569.80 559.50 560.90 -9.90 3,420 31,606 +343
Oct12 120502 562.90 563.70 555.10 555.90 -8.90 1,399 12,370 +339
Dec12 120502 570.00 570.10 563.00 564.10 -7.60 358 4,962 +101
Mar13 120502 577.00 577.00 571.30 571.50 -6.30 249 6,425 +87
May13 120502 581.00 581.10 576.00 576.00 -5.80 102 725 +10
Total Volume and Open Interest 5,566 56,796 +883
Cotton(ICE)
May12 120502 87.46 87.46 87.46 87.46 -0.05 20 170 -3
Jul12 120502 89.51 89.94 88.85 89.51 -0.17 19,824 99,256 -1,572
Oct12 120502 88.41 89.58 88.41 89.03 -0.17 7 96 +2
Dec12 120502 86.88 87.18 85.96 86.58 -0.36 4,698 71,770 -546
Mar13 120502 87.85 88.13 87.10 88.02 +0.13 1,000 4,600 +182
May13 120502 87.77 89.18 87.77 89.17 +0.79 208 912 +124
Total Volume and Open Interest 25,856 180,668 -1,814
Lumber(CME)
May12 120502 288.0 289.7 284.6 286.9 -0.6 351 967 -68
Jul12 120502 284.5 286.4 280.7 284.5 +1.1 483 5,035 -5
Sep12 120502 291.5 293.5 288.6 290.6 -1.4 124 1,901 -32
Nov12 120502 289.9 290.8 285.8 287.5 -2.5 101 874 +37
Total Volume and Open Interest 1,060 8,960 -67
Crude Oil(NYM)
Jun12 120502 105.98 106.05 104.91 105.22 -0.94 211,453 277,597 -743
Jul12 120502 106.35 106.36 105.23 105.58 -0.92 52,890 172,538 +3,573
Aug12 120502 106.58 106.59 105.47 105.83 -0.91 26,355 98,785 +390
Sep12 120502 106.50 106.73 105.60 105.97 -0.89 22,148 100,112 +371
Oct12 120502 106.65 106.74 105.71 106.04 -0.88 7,620 50,374 +905
Nov12 120502 106.76 106.82 105.78 106.10 -0.88 6,960 40,414 +571
Dec12 120502 106.86 106.92 105.75 106.14 -0.88 36,776 187,804 +3,501
Jan13 120502 106.82 106.88 105.80 106.15 -0.89 3,921 46,750 -48
Feb13 120502 106.52 106.52 105.90 106.03 -0.89 2,371 26,255 +388
Mar13 120502 106.35 106.39 105.69 105.81 -0.88 3,077 33,095 -4
Apr13 120502 105.70 105.72 105.24 105.48 -0.87 1,051 16,923 +90
May13 120502 105.30 105.33 104.88 105.04 -0.87 1,594 15,314 +335
Jun13 120502 105.01 105.08 104.14 104.59 -0.88 6,038 69,893 -962
Jul13 120502 104.90 104.90 104.10 104.10 -0.88 263 14,687 +45
Aug13 120502 103.65 103.65 103.65 103.65 -0.85 1,030 10,060 +206
Sep13 120502 103.22 103.22 103.22 103.22 -0.84 259 23,202 +71
Total Volume and Open Interest 412,374 1,579,183 +12,814
e-miNY Crude Oil(NYM)
May12 120419 102.750 103.200 101.700 102.275 -0.400 6,231 1,427 -119
Jun12 120502 105.975 106.050 104.925 105.225 -0.925 4,933 2,212 +16
Jul12 120502 106.275 106.350 105.275 105.575 -0.925 120 227 +11
Aug12 120502 106.350 106.400 105.750 105.825 -0.925 6 75 +1
Sep12 120502 105.975 105.975 105.975 105.975 -0.875 1 34 +0
Oct12 120502 105.950 106.050 105.950 106.050 -0.875 1 20 +0
Nov12 120502 106.100 106.100 106.100 106.100 -0.875 0 2 +0
Dec12 120502 106.200 106.300 106.025 106.150 -0.875 0 242 +0
Jan13 120502 106.150 106.150 106.150 106.150 -0.900 0 6 +0
Feb13 120502 106.025 106.025 106.025 106.025 -0.900 0 1 +0
Total Volume and Open Interest 5,061 2,998 +28
Heating Oil(NYM)
Jun12 120502 318.09 318.50 313.21 314.25 -3.46 47,095 109,509 +2,434
Jul12 120502 318.29 318.77 313.42 314.46 -3.53 14,486 48,743 -276
Aug12 120502 318.49 318.52 313.82 314.78 -3.54 8,186 34,924 -488
Sep12 120502 318.88 319.21 314.24 315.26 -3.52 6,924 26,077 +76
Oct12 120502 319.42 319.42 314.87 315.78 -3.48 1,919 11,572 -84
Nov12 120502 316.35 316.72 316.19 316.40 -3.46 1,247 7,472 +129
Dec12 120502 320.01 320.37 315.68 316.92 -3.39 7,156 46,120 +1,079
Jan13 120502 319.79 320.71 316.27 317.38 -3.29 354 7,253 +70
Feb13 120502 317.17 317.50 317.17 317.21 -3.17 192 2,022 +79
Mar13 120502 318.86 318.86 316.60 316.60 -2.83 121 3,730 +47
Apr13 120502 317.41 318.50 314.32 315.78 -2.48 152 2,524 +130
May13 120502 319.50 319.50 318.48 318.48 -3.28      
Total Volume and Open Interest 87,832 299,946 -7,373
Gasoline(NYMEX)
Jun12 120502 310.35 310.97 306.00 307.57 -2.14 50,618 106,451 -1,531
Jul12 120502 306.73 307.44 302.54 304.16 -2.27 29,659 56,150 -222
Aug12 120502 303.19 304.00 299.22 300.80 -2.39 15,513 34,553 -748
Sep12 120502 299.26 300.45 295.84 297.55 -2.42 9,471 28,670 +438
Oct12 120502 285.40 286.22 281.63 283.38 -2.49 3,286 21,196 -248
Nov12 120502 282.49 282.87 278.47 280.24 -2.45 1,432 7,875 +75
Dec12 120502 280.89 281.27 276.88 278.71 -2.45 2,168 25,749 -230
Jan13 120502 279.50 280.03 277.72 278.33 -2.45 451 5,914 -104
Feb13 120502 279.02 279.11 278.80 279.11 -2.48 349 3,193 -145
Mar13 120502 280.13 280.56 280.13 280.56 -2.53 671 1,958 +41
Total Volume and Open Interest 113,987 303,171 -8,910
e-miNY RBOB Gasoline(NYM)
Jun12 120502 307.60 307.60 307.57 307.60 -2.10      
Jul12 120502 304.20 304.20 304.16 304.20 -2.20      
Aug12 120502 300.80 300.80 300.80 300.80 -2.40      
Sep12 120502 297.60 297.60 297.55 297.60 -2.40      
Total Volume and Open Interest      
Natural Gas(NYM)
Jun12 120502 2.371 2.384 2.236 2.253 -0.118 150,386 219,024 -5,001
Jul12 120502 2.470 2.481 2.338 2.354 -0.114 58,932 249,771 +1,235
Aug12 120502 2.543 2.544 2.409 2.426 -0.106 29,497 88,294 -787
Sep12 120502 2.580 2.585 2.458 2.475 -0.101 22,052 118,459 -115
Oct12 120502 2.646 2.670 2.548 2.565 -0.095 25,646 139,766 +1,194
Nov12 120502 2.888 2.913 2.797 2.817 -0.086 11,609 59,133 +1,105
Dec12 120502 3.232 3.242 3.126 3.148 -0.080 8,923 62,365 +449
Jan13 120502 3.378 3.387 3.281 3.307 -0.071 11,411 77,880 +917
Feb13 120502 3.379 3.380 3.297 3.321 -0.071 2,944 19,636 +60
Mar13 120502 3.363 3.363 3.282 3.305 -0.067 5,208 31,126 +286
Apr13 120502 3.366 3.366 3.261 3.290 -0.064 4,965 44,892 +155
May13 120502 3.409 3.409 3.302 3.330 -0.062 1,012 13,508 -19
Jun13 120502 3.457 3.460 3.350 3.380 -0.061 1,167 5,039 +154
Jul13 120502 3.490 3.490 3.405 3.433 -0.061 657 5,706 -16
Aug13 120502 3.512 3.514 3.425 3.453 -0.061 286 6,144 +34
Sep13 120502 3.512 3.518 3.427 3.456 -0.061 243 6,232 +0
Total Volume and Open Interest 337,278 1,254,840 -302
Brent Crude Oil(ICE)
Jun12 120502 119.70 119.80 117.64 118.20 -1.46 189,940 247,088 -1,298
Jul12 120502 119.27 119.42 117.33 117.90 -1.42 100,203 183,912 +3,995
Aug12 120502 118.87 118.99 116.95 117.53 -1.39 46,051 114,489 +4,278
Sep12 120502 118.40 118.49 116.50 117.07 -1.36 21,599 90,718 +715
Oct12 120502 117.85 117.90 116.00 116.53 -1.33 12,747 81,048 -971
Nov12 120502 117.11 117.36 115.56 116.09 -1.29 7,255 50,750 +892
Dec12 120502 116.64 116.94 115.05 115.63 -1.25 26,631 120,842 -794
Jan13 120502 116.32 116.32 114.78 115.19 -1.21 2,859 21,067 +117
Feb13 120502 115.81 115.83 114.33 114.73 -1.17 1,415 12,632 -221
Mar13 120502 114.27 114.27 114.27 114.27 -1.15 1,685 15,571 +378
Apr13 120502 113.77 113.77 113.77 113.77 -1.12 864 8,894 +150
May13 120502 112.96 113.19 112.96 113.19 -1.11 742 9,676 -15
Jun13 120502 113.42 113.76 112.00 112.61 -1.09 3,311 38,344 +78
Jul13 120502 112.04 112.04 112.04 112.04 -1.08 54 6,873 -50
Total Volume and Open Interest 424,926 1,238,346 +7,529
Gas Oil(ICE)
May12 120502 1010.00 1012.50 997.50 999.50 -14.00 47,147 94,880 +981
Jun12 120502 1006.75 1009.25 993.50 995.50 -14.75 83,345 115,663 +3,175
Jul12 120502 1004.75 1006.75 990.75 993.25 -15.00 35,835 54,110 -194
Aug12 120502 1005.25 1005.25 990.00 992.25 -15.25 13,410 42,662 +1,380
Sep12 120502 1002.50 1003.50 989.50 991.75 -15.25 10,317 41,996 -12
Oct12 120502 1002.00 1002.50 989.00 990.75 -15.25 3,832 16,054 -704
Nov12 120502 997.50 999.25 988.75 989.25 -15.00 1,983 16,422 +677
Dec12 120502 999.50 999.50 985.00 987.75 -14.75 9,846 52,690 +1,774
Jan13 120502 997.00 997.00 986.25 986.50 -14.25 534 20,158 +54
Feb13 120502 992.25 993.25 983.75 984.25 -14.00 486 10,158 +43
Total Volume and Open Interest 210,107 548,981 +7,987
Ethanol(CBOT)
May12 120502 2.202 2.202 2.173 2.175 -0.036 116 206 -28
Jun12 120502 2.221 2.221 2.192 2.194 -0.035 286 1,149 +31
Jul12 120502 2.235 2.235 2.194 2.197 -0.034 192 1,597 +13
Aug12 120502 2.204 2.204 2.169 2.175 -0.027 162 2,457 +83
Sep12 120502 2.093 2.093 2.080 2.082 -0.026 17 1,311 -1
Oct12 120502 2.036 2.041 2.025 2.025 -0.022 55 1,454 +26
Nov12 120502 2.019 2.023 2.001 2.003 -0.026 50 1,507 +23
Dec12 120502 2.013 2.015 1.991 1.991 -0.029 26 962 +0
Total Volume and Open Interest 1,082 12,209 +239
WTI Crude Oil(ICE)
Jun12 120502 105.85 106.05 104.91 105.22 -0.94 37,813 71,244 +115
Jul12 120502 106.20 106.36 105.23 105.58 -0.92 12,570 45,066 -911
Aug12 120502 106.37 106.57 105.50 105.83 -0.91 7,039 28,145 -56
Sep12 120502 106.52 106.53 105.72 105.97 -0.89 6,236 30,585 -390
Oct12 120502 106.60 106.65 105.79 106.04 -0.88 3,587 16,195 +172
Nov12 120502 106.65 106.65 105.84 106.10 -0.88 2,337 11,498 -40
Dec12 120502 106.80 106.84 105.81 106.14 -0.88 9,701 79,143 -423
Jan13 120502 106.15 106.16 106.15 106.15 -0.89 1,408 10,181 +818
Feb13 120502 106.13 106.13 106.03 106.03 -0.89 1,061 7,050 +441
Mar13 120502 105.81 105.81 105.81 105.81 -0.88 390 4,386 -126
Apr13 120502 105.48 105.48 105.48 105.48 -0.87 115 1,717 +27
May13 120502 105.04 105.04 105.04 105.04 -0.87 131 1,604 -14
Jun13 120502 105.03 105.03 104.54 104.59 -0.88 637 18,629 +141
Jul13 120502 104.10 104.10 104.10 104.10 -0.88 21 1,382 +19
Aug13 120502 103.65 103.65 103.65 103.65 -0.85 21 2,288 +0
Sep13 120502 103.22 103.22 103.22 103.22 -0.84 19 5,961 +0
Total Volume and Open Interest 85,882 450,014 +847
US Dollar Index(ICE)
Jun12 120502 78.900 79.400 78.900 79.200 +0.265 19,460 44,782 -2,393
Sep12 120502 79.660 79.660 79.520 79.520 +0.245 42 1,069 -21
Dec12 120502 79.900 79.900 79.900 79.900 +0.195 1 1 +1
Total Volume and Open Interest 19,503 45,852 -2,413
Australian Dollar(CME)
Jun12 120502 102.86 103.06 102.35 102.78 -0.08 94,064 152,928 -594
Sep12 120502 102.18 102.18 101.71 101.92 -0.08 27 561 +12
Dec12 120502 101.14 101.21 101.14 101.14 -0.07 0 14 +0
Total Volume and Open Interest 94,091 153,505 -582
British Pound(CME)
Jun12 120502 162.17 162.35 161.57 161.93 -0.23 103,201 190,112 +2,704
Sep12 120502 162.10 162.10 161.38 161.84 -0.23 22 205 +1
Dec12 120502 161.72 161.95 161.72 161.72 -0.23 0 44 +0
Total Volume and Open Interest 103,223 190,363 +2,705
Canadian Dollar(CME)
Jun12 120502 101.34 101.42 100.85 101.26 -0.14 81,177 152,545 +838
Sep12 120502 101.08 101.17 100.65 101.04 -0.13 173 2,622 -58
Dec12 120502 100.70 100.91 100.40 100.77 -0.14 136 4,239 +30
Mar13 120502 100.27 100.62 100.27 100.49 -0.13 51 198 -13
Total Volume and Open Interest 81,541 159,872 +799
Japanese Yen(CME)
Jun12 120502 124.89 124.96 124.09 124.80 +0.08 75,203 139,461 -597
Sep12 120502 124.80 125.06 124.25 124.93 +0.07 239 574 +125
Dec12 120502 125.12 125.12 125.06 125.12 +0.06 1 100 +0
Total Volume and Open Interest 75,445 140,149 -471
Swiss Franc(CME)
Jun12 120502 110.20 110.26 109.23 109.56 -0.59 37,122 40,935 -1,119
Sep12 120502 109.55 110.32 109.55 109.72 -0.60 1 188 -2
Dec12 120502 109.89 110.50 109.89 109.89 -0.61 0 3 +0
Total Volume and Open Interest 37,124 41,129 -1,120
EuroFX(CME)
Jun12 120502 132.40 132.45 131.24 131.64 -0.68 149,908 280,324 -4,366
Sep12 120502 132.42 132.42 131.36 131.73 -0.69 107 1,277 +2
Dec12 120502 132.33 132.56 131.84 131.84 -0.72 3 159 +1
Total Volume and Open Interest 150,018 281,773 -4,363
Mexican Peso(CME)
May12 120502 771.8 774.5 771.8 771.8 -2.8      
Jun12 120502 771.0 772.5 767.0 769.8 -2.8 37,956 154,823 -608
Total Volume and Open Interest 38,056 155,353 -510
Brazilian Real(CME)
Jun12 120502 520.00 520.80 515.40 517.10 -5.15 189 5,301 -59
Jul12 120502 514.45 519.30 514.45 514.45 -4.85      
Aug12 120502 511.60 516.40 511.60 511.60 -4.80      
Sep12 120502 508.70 513.45 508.70 508.70 -4.75 26 26 +26
Total Volume and Open Interest 215 18,895 -1,690
30-Year T-Bonds(CBOT)
Jun12 120502 142~110 143~040 141~300 142~270 +0~240 185,416 574,415 -8,577
Sep12 120502 141~140 142~090 141~090 142~020 +0~240 461 1,332 +133
Dec12 120502 142~070 142~070 141~150 142~070 +0~240 7 42 +3
Total Volume and Open Interest 185,884 575,789 -8,441
10-Year T-Notes(CBOT)
Jun12 120502 132~020 132~130 131~275 132~060 +0~070 646,990 1,809,218 -56,565
Sep12 120502 130~290 131~075 130~235 131~020 +0~070 1,786 18,913 +809
Dec12 120502 130~070 130~070 130~000 130~070 +0~070 0 1 +0
Total Volume and Open Interest 648,776 1,828,132 -55,756
5-Year T-Notes(CBOT)
Jun12 120502 123~095 123~110 123~082 123~097 +0~009 346,407 1,313,567 -39,569
Sep12 120502 123~036 123~051 123~032 123~048 +0~010 98 15,601 +10
Dec12 120502 122~072 122~072 122~062 122~072 +0~010      
Total Volume and Open Interest 346,505 1,329,168 -39,559
2 Year T-Notes(CBOT)
Jun12 120502 110~033 110~036 110~032 110~033 unch 121,223 946,865 -2,295
Sep12 120502 110~022 110~022 110~017 110~018 unch 165 3,860 +102
Dec12 120502 109~084 109~084 109~084 109~084 unch      
Total Volume and Open Interest 121,388 950,725 -2,193
Eurodollars(CME)
Jun12 120502 99.525 99.530 99.520 99.525 unch 60,534 980,345 -15,351
Sep12 120502 99.505 99.515 99.500 99.505 unch 63,625 902,674 -5,648
Dec12 120502 99.490 99.500 99.480 99.485 -0.005 64,746 978,867 -3,329
Mar13 120502 99.480 99.485 99.465 99.475 -0.005 64,290 706,219 +5,793
Jun13 120502 99.455 99.460 99.445 99.450 -0.005 92,912 672,346 +2,432
Sep13 120502 99.425 99.430 99.415 99.420 unch 71,133 646,937 -2,337
Dec13 120502 99.375 99.385 99.360 99.370 +0.005 67,874 646,333 +3,622
Mar14 120502 99.305 99.325 99.295 99.310 +0.010 80,749 607,089 +3,425
Jun14 120502 99.205 99.230 99.190 99.215 +0.015 52,524 466,435 -5,281
Sep14 120502 99.085 99.120 99.070 99.095 +0.015 40,209 383,083 -123
Dec14 120502 98.930 98.970 98.920 98.945 +0.015 35,794 334,382 +174
Mar15 120502 98.780 98.825 98.765 98.795 +0.020 29,949 255,068 +3,038
Jun15 120502 0.306 0.356 0.291 0.321 +0.020 27,848 265,456 -1,455
Sep15 120502 0.136 0.186 0.121 0.156 +0.025 17,864 191,818 -265
Dec15 120502 6.520 0.021 6.505 6.540 +0.025 15,056 176,590 -528
Mar16 120502 6.370 6.425 6.360 6.395 +0.030 10,097 102,200 -681
Jun16 120502 6.210 6.265 6.195 6.235 +0.035 5,464 105,878 -98
Sep16 120502 6.050 6.110 6.035 6.080 +0.040 4,996 82,869 +241
Total Volume and Open Interest 816,787 8,778,015 -17,216
30 Day Federal Funds(CBOT)
May12 120502 99.860 99.863 99.857 99.863 unch 2,423 52,943 +251
Jun12 120502 99.860 99.860 99.855 99.860 unch 1,181 38,261 +491
Jul12 120502 99.855 99.855 99.850 99.855 unch 1,572 42,325 +290
Aug12 120502 99.850 99.855 99.850 99.850 -0.005 1,956 36,917 +846
Sep12 120502 99.845 99.850 99.845 99.850 unch 386 29,550 -610
Oct12 120502 99.845 99.845 99.840 99.845 unch 561 47,986 +28
Total Volume and Open Interest 14,657 488,003 -40,256
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Jun12 120502 99.673 99.673 99.673 99.673 unch 0 258 -258
Sep12 120502 99.673 99.673 99.673 99.673 unch      
Dec12 120502 99.675 99.675 99.675 99.675 unch      
Mar13 120502 99.675 99.675 99.675 99.675 unch      
Jun13 120502 99.665 99.665 99.665 99.665 unch      
Sep13 120502 99.665 99.665 99.665 99.665 unch      
Dec13 120502 99.655 99.655 99.655 99.655 unch      
Mar14 120502 99.655 99.655 99.655 99.655 unch      
Jun14 120502 99.515 99.515 99.515 99.515 unch      
Sep14 120502 99.375 99.375 99.375 99.375 unch      
Total Volume and Open Interest 0 258 -258
3-Mth Euro-Yen(SGX)
Jun12 120502 99.67 99.67 99.67 99.67 unch 0 2,547 +0
Sep12 120502 99.67 99.67 99.67 99.67 unch 0 797 +0
Dec12 120502 99.68 99.68 99.68 99.68 unch 0 519 +0
Mar13 120502 99.68 99.68 99.68 99.68 unch 0 181 +0
Jun13 120502 99.67 99.67 99.67 99.67 unch 0 217 +0
Sep13 120502 99.67 99.67 99.67 99.67 unch 0 325 +0
Dec13 120502 99.65 99.65 99.65 99.65 unch 0 564 +0
Mar14 120502 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 120502 143.13 143.15 142.97 143.02 -0.10 4,028 22,097 +29
Sep12 120502 142.70 142.70 142.70 142.70 -0.10 0 6 +0
Dec12 120502 141.57 141.57 141.57 141.57 -0.10 0 4 +0
Total Volume and Open Interest 4,028 22,107 +29
Euro-Bund(EUREX)
Jun12 120502 140.87 141.83 140.71 141.73 +0.64 691,325 913,353 -8,989
Sep12 120502 139.54 140.50 139.40 140.42 +0.67 7,545 14,990 +2,482
Dec12 120502 140.23 140.23 140.23 140.23 +0.64      
Total Volume and Open Interest 698,870 928,343 -6,507
Euro-Bobl(EUREX)
Jun12 120502 125.19 125.64 125.18 125.55 +0.25 366,744 792,208 -4,723
Sep12 120502 125.42 125.88 125.42 125.81 +0.28 2,826 8,963 +2,801
Dec12 120502 125.50 125.50 125.50 125.50 +0.25      
Total Volume and Open Interest 369,570 801,171 -1,922
3-Mth Euribor(EUREX)
Jun12 120502 99.400 99.415 99.400 99.415 +0.010 200 1,627 +150
Sep12 120502 99.465 99.465 99.455 99.455 +0.010 201 1,234 +0
Dec12 120502 99.450 99.460 99.450 99.450 +0.015 0 1,240 +0
Total Volume and Open Interest 405 6,059 +150
Long Gilt(LIFFE)
Jun12 120502 115~17 116~16 115~17 116~12 +0~22 70,305 308,255 +4,196
Sep12 120502 115~12 115~12 115~12 115~12 +0~21 2 24 +0
Total Volume and Open Interest 70,307 308,279 +4,196
3-Mth Short Sterling(LIFFE)
Jun12 120502 99.00 99.00 98.99 98.99 -0.01 18,736 230,751 -132
Sep12 120502 98.97 98.98 98.96 98.97 unch 28,541 291,944 -4,756
Dec12 120502 98.94 98.96 98.93 98.95 +0.01 34,849 234,206 -29,134
Mar13 120502 98.91 98.95 98.90 98.93 +0.02 91,632 248,256 +7,384
Jun13 120502 98.86 98.91 98.85 98.89 +0.03 94,944 247,369 -1,715
Sep13 120502 98.80 98.85 98.79 98.83 +0.03 47,458 231,344 +4,560
Total Volume and Open Interest 389,175 2,200,754 -7,146
3-Mth Euribor(LIFFE)
Jun12 120502 99.405 99.420 99.390 99.415 +0.010 142,906 549,485 +2,357
Sep12 120502 99.435 99.465 99.425 99.455 +0.010 125,557 494,982 -20,939
Dec12 120502 99.425 99.470 99.410 99.450 +0.015 112,253 441,191 +10,000
Total Volume and Open Interest 875,149 3,367,086 +25,782
3-Mth Aus T-Bills(SFE)
Jun12 120502 96.32 96.33 96.25 96.28 -0.04 49,575 168,368 +7,392
Sep12 120502 96.61 96.62 96.54 96.56 -0.05 49,067 163,509 +12,620
Dec12 120502 96.67 96.67 96.60 96.64 -0.03 35,124 119,964 +4,135
Mar13 120502 96.62 96.63 96.56 96.60 -0.03 15,015 73,194 +1,966
Jun13 120502 96.52 96.54 96.47 96.51 -0.03 8,249 59,474 -383
Sep13 120502 96.44 96.45 96.41 96.43 -0.04 3,601 43,187 +143
Dec13 120502 96.38 96.38 96.33 96.36 -0.04 5,016 29,006 +274
Mar14 120502 96.31 96.33 96.28 96.30 -0.03 1,618 17,987 +382
Jun14 120502 96.20 96.23 96.20 96.23 -0.03 53 1,043 +50
Sep14 120502 96.15 96.17 96.15 96.17 -0.02 1 535 +0
Total Volume and Open Interest 167,319 676,594 +26,579
10-Year Aus T-Bonds(SFE)
Jun12 120502 96.52 96.52 96.40 96.41 -0.10 54,176 397,786 +10,526
Sep12 120502 96.41 96.41 96.41 96.41 -0.10      
Total Volume and Open Interest 54,176 397,786 +10,526
3-Year Aus T-Bonds(SFE)
Jun12 120502 97.19 97.21 97.07 97.09 -0.11 236,542 461,380 +37,430
Sep12 120502 97.09 97.09 97.09 97.09 -0.11      
Total Volume and Open Interest 236,542 461,380 +37,430
Gold(CMX)
Jun12 120502 1663.0 1663.9 1646.0 1654.0 -8.4 115,408 216,564 -6,952
Aug12 120502 1661.9 1665.4 1649.6 1656.3 -8.4 7,074 47,173 +719
Oct12 120502 1663.5 1664.0 1652.6 1658.4 -8.4 1,870 12,828 +715
Dec12 120502 1668.5 1669.9 1653.7 1660.4 -8.5 4,081 40,309 +1,512
Feb13 120502 1663.3 1663.3 1658.0 1662.4 -8.5 455 16,546 +42
Apr13 120502 1662.0 1666.0 1658.6 1664.5 -8.5 337 12,712 +84
Jun13 120502 1664.3 1666.6 1664.0 1666.6 -8.5 300 12,528 +243
Aug13 120502 1668.9 1669.9 1668.9 1668.9 -8.6 1 1,196 +1
Oct13 120502 1671.2 1671.2 1671.2 1671.2 -8.6 509 533 +501
Dec13 120502 1673.7 1673.7 1673.7 1673.7 -8.7 98 8,465 -6
Feb14 120502 1676.8 1676.8 1676.8 1676.8 -8.7 0 6 +0
Total Volume and Open Interest 130,203 408,005 -3,413
Silver(CMX)
May12 120502 3084.5 3090.0 3041.0 3059.2 -28.5 2,408 1,457 -1,135
Jul12 120502 3098.5 3106.0 3041.0 3064.5 -28.5 33,899 59,423 -542
Sep12 120502 3105.0 3105.0 3051.5 3070.4 -28.6 1,752 8,455 +1,286
Dec12 120502 3111.0 3116.5 3057.0 3077.1 -28.7 742 18,210 +124
Mar13 120502 3068.5 3079.9 3065.5 3079.9 -28.7 90 2,682 -3
May13 120502 3081.1 3081.1 3081.1 3081.1 -28.7 102 1,723 +62
Jul13 120502 3081.3 3081.3 3081.3 3081.3 -28.4 6 3,039 +0
Total Volume and Open Interest 40,075 111,953 -174
Platinum(NYMEX)
Jul12 120502 1572.3 1576.9 1559.3 1564.4 -7.9 3,765 39,110 +287
Oct12 120502 1568.0 1568.4 1565.3 1567.9 -8.1 46 2,054 +21
Jan13 120502 1572.5 1572.5 1570.5 1570.5 -7.7 3 144 +0
Apr13 120502 1570.5 1570.5 1570.5 1570.5 -7.7      
Total Volume and Open Interest 3,819 41,313 +309
Palladium(NYMEX)
Jun12 120502 680.00 680.35 667.00 669.45 -11.60 2,031 19,059 +79
Sep12 120502 679.90 679.95 670.00 671.25 -11.65 210 2,537 +85
Dec12 120502 680.70 680.70 672.60 672.60 -11.65 7 38 -2
Total Volume and Open Interest 2,256 21,636 +162
Copper(CMX)
May12 120502 383.00 383.00 376.55 378.55 -5.45 4,921 6,065 -1,259
Jul12 120502 383.85 383.95 376.65 378.70 -5.65 50,308 77,734 -4,797
Sep12 120502 383.75 383.80 377.00 378.95 -5.75 4,812 26,957 -2,532
Dec12 120502 382.75 383.00 378.15 379.70 -5.55 1,645 17,994 +704
Mar13 120502 380.35 380.35 380.35 380.35 -5.35 177 3,462 -13
Total Volume and Open Interest 62,674 145,397 -7,801
DJIA Index(CBOT)
Jun12 120502 13220 13249 13145 13204 -14 143 11,550 +24
Sep12 120502 13132 13148 13132 13132 -16 0 2 +0
Dec12 120502 13051 13067 13051 13051 -16 0 1 +0
Mar13 120502 12984 13000 12984 12984 -16      
Total Volume and Open Interest 143 11,553 +24
E-mini DJIA Index(CBOT)
Jun12 120502 13219 13252 13135 13204 -14 89,738 109,647 +954
Sep12 120502 13213 13213 13096 13132 -16 15 176 -10
Dec12 120502 13030 13051 13019 13051 -16 31 23 -12
Mar13 120502 12984 12984 12984 12984 -16      
Total Volume and Open Interest 89,784 109,846 +932
S & P 500(CME)
Jun12 120502 1400.50 1404.40 1390.00 1397.50 -2.90 6,149 233,544 -417
Sep12 120502 1391.10 1391.10 1383.50 1391.10 -2.90 875 3,044 +627
Dec12 120502 1384.50 1384.50 1377.00 1384.50 -3.00 1,070 4,547 +891
Mar13 120502 1378.00 1378.00 1370.50 1378.00 -3.00      
Total Volume and Open Interest 8,094 241,135 +1,101
S & P 500 E-Mini(Globex)
Jun12 120502 1400.50 1404.75 1389.25 1397.50 -3.00 1,322,300 2,820,525 -24,257
Sep12 120502 1394.00 1397.25 1383.50 1391.00 -3.00 1,366 29,223 +1,046
Total Volume and Open Interest 1,324,877 2,853,940 -22,758
NASDAQ 100(CME)
Jun12 120502 2719.00 2731.50 2703.00 2727.50 +9.00 391 16,506 +127
Sep12 120502 2722.00 2725.00 2702.00 2722.00 +9.20 0 1 +0
Dec12 120502 2715.30 2715.30 2706.00 2715.30 +9.30      
Total Volume and Open Interest 391 16,507 +127
NASDAQ 100 E-Mini(Globex)
Jun12 120502 2718.00 2732.00 2702.50 2727.50 +9.00 198,658 408,235 -1,863
Sep12 120502 2711.50 2725.30 2697.30 2722.00 +9.20 3 737 +1
Total Volume and Open Interest 198,665 408,995 -1,866
S & P Midcap 400(CME)
Jun12 120502 994.20 995.00 985.00 994.20 +3.20 0 1,918 +0
Sep12 120502 991.20 991.20 988.00 991.20 +3.20      
Dec12 120502 989.20 989.20 986.00 989.20 +3.20      
Total Volume and Open Interest 0 1,918 +0
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun12 120502 9400 9430 9305 9350 -40 3,345 42,164 -20,542
Sep12 120502 9365 9405 9365 9365 -40 0 1 +0
Total Volume and Open Interest 3,345 42,165 -20,542
Nikkei 225(SGX)
Jun12 120502 9330 9425 9290 9370 +40 171,631 236,573 +5,865
Sep12 120502 9310 9415 9300 9365 +45 112 7,972 +57
Dec12 120502 9310 9310 9310 9310 +45 0 5,902 +0
Total Volume and Open Interest 172,320 255,722 +5,966
CAC 40(EURONEXT)
May12 120502 3189.0 3218.5 3157.0 3177.0 +16.5 111,721 390,746 +7,097
Jun12 120502 3171.5 3185.5 3135.0 3149.5 +17.5 350 30,058 +4
Jul12 120502 3141.5 3141.5 3141.5 3141.5 +18.0      
Total Volume and Open Interest 112,071 420,927 +7,101
Hang Seng Index(HKFE)
May12 120502 21078 21244 21038 21183 +243 75,484 87,994 +4,656
Jun12 120502 20865 21050 20851 20993 +243 2,377 7,954 +1,873
Total Volume and Open Interest 89,658 109,888 -3,518
DAX(EUREX)
Jun12 120502 6830.0 6885.0 6668.5 6710.0 -65.0 151,943 180,080 +3,886
Sep12 120502 6835.0 6885.0 6676.5 6716.5 -64.5 428 3,588 +147
Dec12 120502 6829.5 6829.5 6723.0 6723.0 -66.0 10 402 +2
Total Volume and Open Interest 152,381 184,070 +4,035
FT-SE 100(EURONEXT)
Jun12 120502 5770.00 5785.50 5705.00 5717.00 -61.50 34,317 551,030 +3,052
Sep12 120502 5725.00 5725.00 5668.00 5676.00 -61.50 2 2,532 +0
Dec12 120502 5647.50 5655.00 5645.50 5655.00 -61.50 0 284 +0
Total Volume and Open Interest 34,319 553,846 +3,052
SPI 200(SFE)
Jun12 120502 4418.0 4456.0 4407.0 4429.0 +10.0 29,452 203,892 +1,591
Sep12 120502 4422.0 4422.0 4396.0 4396.0 +9.0 22 2,223 -55
Dec12 120502 4397.0 4397.0 4397.0 4397.0 +9.0 0 2,089 -1
Total Volume and Open Interest 29,597 209,505 +1,528
GSCI(CME)
May12 120502 680.00 680.00 678.75 678.75 -9.25 102 8,733 -3
Jun12 120502 681.00 681.00 679.75 679.75 -9.20 0 2 +0
Jul12 120502 676.00 676.00 676.00 676.00 -8.50      
Total Volume and Open Interest 102 8,735 -3
Reuters CCI(ICE)
Jun12 120502 304.00 304.00 304.00 304.00 -3.90      
Total Volume and Open Interest      
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Newsflash

Amid explosive interest in China, MRCI will now update charts of the Shanghai and Shenzen stock indices daily! http://www.mrci.com/client/hilite/hl001.php