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 Thu May 03, 2012
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May12 120503 1477.00 1482.75 1461.00 1468.75 -11.25 9,507 5,701 -2,191
Jul12 120503 1482.50 1488.75 1465.50 1473.50 -11.50 103,124 328,903 +683
Aug12 120503 1461.25 1467.75 1447.75 1452.50 -13.25 9,186 38,963 +1,981
Sep12 120503 1404.00 1411.75 1395.50 1400.00 -9.75 3,627 15,362 -377
Nov12 120503 1365.25 1373.75 1362.00 1367.75 -0.50 57,763 236,816 +6,918
Jan13 120503 1360.75 1366.75 1355.50 1362.25 +1.25 6,647 49,563 +1,182
Mar13 120503 1332.00 1337.50 1322.75 1336.25 +3.75 8,580 61,239 +409
May13 120503 1315.00 1324.00 1310.50 1321.00 +4.50 5,750 28,618 +2,376
Jul13 120503 1310.75 1325.00 1310.75 1322.50 +6.50 3,853 28,709 +5
Aug13 120503 1299.25 1299.25 1289.25 1299.25 +10.00 0 150 +0
Sep13 120503 1264.75 1264.75 1254.00 1264.00 +10.00 0 228 +0
Nov13 120503 1223.75 1233.00 1222.75 1233.00 +10.00 438 12,180 -22
Jan14 120503 1237.50 1237.50 1227.50 1237.50 +10.00 0 158 +0
Mar14 120503 1236.50 1236.50 1226.50 1236.50 +10.00 0 3 +0
Total Volume and Open Interest 208,476 807,124 +10,965
Soybean Meal(CBOT)
May12 120503 427.90 429.60 423.60 425.20 -3.30 2,851 5,339 -1,195
Jul12 120503 428.50 431.10 424.40 426.40 -3.30 39,611 139,023 +1,549
Aug12 120503 421.20 423.20 416.30 417.20 -4.00 3,726 18,771 +106
Sep12 120503 401.20 405.00 397.70 399.40 -3.10 2,116 12,349 +180
Oct12 120503 383.30 385.80 380.80 384.60 -0.10 1,372 8,589 +198
Dec12 120503 378.50 382.50 377.70 381.10 -0.10 13,208 42,487 +847
Jan13 120503 370.70 374.90 370.70 373.60 +0.80 988 5,113 -144
Mar13 120503 359.00 360.40 356.40 358.10 -1.60 1,061 7,605 -135
May13 120503 352.40 353.50 349.50 351.60 -0.10 799 4,974 -85
Jul13 120503 348.80 352.80 348.70 351.10 +0.90 239 5,233 +79
Total Volume and Open Interest 66,017 254,173 +1,398
Soybean Oil(CBOT)
May12 120503 54.31 54.31 53.60 53.80 -0.53 8,943 5,963 -1,304
Jul12 120503 54.71 54.86 54.02 54.16 -0.55 56,156 194,306 +63
Aug12 120503 54.86 55.04 54.23 54.36 -0.55 6,555 25,895 +235
Sep12 120503 55.17 55.21 54.41 54.56 -0.54 4,174 18,916 +493
Oct12 120503 55.22 55.22 54.60 54.71 -0.51 1,319 10,045 -258
Dec12 120503 55.53 55.65 54.86 55.05 -0.47 19,284 76,488 +1,075
Jan13 120503 55.55 55.55 55.14 55.27 -0.47 1,568 3,980 +356
Mar13 120503 55.94 55.94 55.24 55.38 -0.50 2,622 12,870 -1,068
May13 120503 56.07 56.07 55.32 55.48 -0.50 1,074 5,448 +218
Jul13 120503 56.04 56.10 55.23 55.57 -0.50 483 4,851 -23
Total Volume and Open Interest 102,327 364,638 -210
Canola(WCE)
May12 120503 629.4 629.4 629.4 629.4 -2.1 46 70 +0
Jul12 120503 626.5 628.9 621.8 624.4 -2.1 6,943 95,002 -2,084
Nov12 120503 583.1 583.1 577.0 579.0 -4.7 7,158 108,712 -1,489
Jan13 120503 587.0 587.0 581.1 582.9 -4.9 924 18,118 -51
Mar13 120503 587.9 590.2 585.5 587.1 -4.7 143 8,320 -2
Total Volume and Open Interest 15,356 237,201 -3,530
Corn(CBOT)
May12 120503 645.25 654.00 640.00 650.75 +8.50 13,603 13,737 -4,928
Jul12 120503 611.75 616.75 607.50 614.50 +3.00 121,572 537,831 -3,767
Sep12 120503 539.25 541.50 531.50 537.50 -1.75 35,884 179,757 -1,011
Dec12 120503 530.50 532.25 524.00 529.50 -1.50 56,476 370,367 +728
Mar13 120503 541.75 543.75 536.00 541.25 -1.50 6,085 55,326 +336
May13 120503 550.50 552.00 544.75 549.75 -1.25 2,065 11,056 -246
Jul13 120503 558.00 559.00 552.75 558.50 -0.50 5,345 19,032 +1,001
Sep13 120503 544.00 544.25 538.00 544.25 +0.25 2 1,558 +1
Dec13 120503 535.75 539.50 532.00 539.50 +1.50 2,422 32,020 +1,389
Mar14 120503 551.00 551.00 549.50 551.00 +1.50 23 584 +21
Total Volume and Open Interest 243,507 1,225,210 -6,459
Wheat(CBOT)
May12 120503 607.00 613.00 606.75 608.25 +1.25 3,732 3,963 -1,212
Jul12 120503 615.00 621.75 613.25 615.50 +1.00 44,141 234,224 -1,155
Sep12 120503 630.50 636.75 628.75 631.50 +1.25 10,165 62,856 -1,843
Dec12 120503 654.75 660.50 652.50 656.75 +3.00 12,984 97,533 +668
Mar13 120503 678.25 682.75 676.00 680.75 +3.00 4,480 11,405 +737
May13 120503 686.00 692.25 686.00 690.50 +3.75 911 5,419 +115
Total Volume and Open Interest 77,684 427,502 -2,371
Wheat(KCBT)
May12 120503 620.75 622.00 617.75 620.75 +2.50 339 400 -892
Jul12 120503 630.00 637.75 628.50 633.00 +2.50 7,738 80,870 -465
Sep12 120503 646.25 653.25 644.25 649.00 +2.75 1,551 22,107 +18
Dec12 120503 669.00 677.00 667.75 673.00 +3.25 1,485 23,248 -380
Mar13 120503 685.25 692.75 683.50 689.00 +3.00 405 5,037 +60
May13 120503 695.50 701.50 694.50 701.00 +4.75 187 3,369 +99
Total Volume and Open Interest 11,910 136,118 -1,472
Wheat(MGE)
May12 120503 746.75 746.75 743.00 743.00 -1.50 100 224 -39
Jul12 120503 751.00 755.00 744.00 745.50 -5.50 984 16,238 -206
Sep12 120503 751.50 754.50 745.00 746.25 -4.50 863 10,503 -316
Dec12 120503 756.00 757.50 750.00 751.00 -4.25 434 8,791 +88
Mar13 120503 765.00 765.00 757.25 759.50 -3.00 28 964 +11
Total Volume and Open Interest 2,409 36,793 -469
Oats(CBOT)
May12 120503 335.25 336.00 330.25 336.00 +5.75 6 38 -113
Jul12 120503 339.25 347.00 329.00 344.50 +7.25 460 7,424 +23
Sep12 120503 340.25 349.50 340.25 348.00 +6.75 18 377 +3
Dec12 120503 345.00 354.00 339.75 353.00 +5.50 85 2,672 -31
Total Volume and Open Interest 571 10,537 -118
Rough Rice(CBOT)
May12 120503 14.74 14.94 14.60 14.94 +0.34 63 360 -107
Jul12 120503 14.92 15.24 14.86 15.19 +0.33 1,127 11,018 +175
Sep12 120503 15.11 15.47 15.10 15.40 +0.32 84 2,559 +22
Nov12 120503 15.63 15.69 15.36 15.63 +0.31 4 239 +3
Total Volume and Open Interest 1,281 14,254 +96
Live Cattle(CME)
Jun12 120503 112.750 115.885 112.230 115.885 +3.000 31,873 140,197 -3,845
Aug12 120503 115.535 118.750 115.200 118.550 +2.750 17,226 96,341 +2,443
Oct12 120503 121.230 124.180 120.730 123.950 +2.520 9,375 62,802 +1,205
Dec12 120503 124.450 127.600 124.000 127.450 +2.620 5,156 32,367 +1,137
Feb13 120503 126.385 129.380 126.150 129.150 +2.500 1,408 9,068 +134
Apr13 120503 127.550 130.600 127.350 130.600 +2.525 436 3,788 +110
Total Volume and Open Interest 65,596 345,571 +1,296
Feeder Cattle(CME)
May12 120503 149.630 152.650 149.535 152.630 +2.645 2,395 9,401 -308
Aug12 120503 153.850 157.235 153.850 157.235 +3.000 3,062 20,064 +214
Sep12 120503 155.300 158.575 155.300 158.575 +3.000 642 5,116 +44
Oct12 120503 156.350 159.685 156.350 159.685 +3.000 420 3,255 +106
Nov12 120503 157.735 160.630 157.550 160.630 +3.000 235 1,630 -43
Jan13 120503 157.735 160.500 157.735 160.150 +2.350 354 1,404 +29
Mar13 120503 159.500 160.250 159.500 159.800 +2.300 1 68 +1
Total Volume and Open Interest 7,109 40,940 +43
Lean Hogs(CME)
May12 120503 81.700 82.100 80.800 81.300 +0.015 431 2,929 -130
Jun12 120503 84.450 85.930 84.300 84.930 +0.480 23,928 103,328 -2,060
Jul12 120503 85.385 86.730 85.300 86.200 +0.900 8,426 29,435 -75
Aug12 120503 86.300 87.535 86.100 86.800 +0.665 11,272 34,334 -1,657
Oct12 120503 79.300 81.000 79.200 80.225 +0.925 7,725 45,572 +20
Dec12 120503 77.830 78.930 77.400 78.350 +0.815 4,148 31,890 +833
Feb13 120503 79.450 80.430 79.050 80.000 +0.950 1,069 11,725 +478
Apr13 120503 81.400 81.900 80.830 81.300 +0.400 314 6,721 +46
Total Volume and Open Interest 57,399 269,139 -2,498
Class III Milk(CME)
May12 120503 15.05 15.13 14.88 14.95 -0.18 383 4,841 -83
Jun12 120503 14.60 14.60 13.97 14.12 -0.47 568 4,488 -59
Jul12 120503 14.76 14.84 14.10 14.20 -0.64 306 3,174 -22
Aug12 120503 15.26 15.35 14.60 14.75 -0.60 166 2,985 -6
Sep12 120503 15.75 15.84 15.09 15.35 -0.49 44 2,588 +17
Total Volume and Open Interest 1,548 30,029 -116
Cocoa(ICE)
May12 120503 2332 2332 2332 2332 -40 7 745 -8
Jul12 120503 2335 2360 2272 2307 -35 17,655 82,997 -1,414
Sep12 120503 2287 2368 2287 2318 -35 3,503 34,370 +260
Dec12 120503 2311 2372 2296 2327 -30 1,392 21,993 +399
Mar13 120503 2301 2374 2301 2330 -30 1,020 28,512 -38
May13 120503 2300 2376 2300 2334 -30 335 7,785 +200
Jul13 120503 2373 2373 2339 2340 -29 10 1,928 -5
Total Volume and Open Interest 23,938 182,207 -607
Coffee "C"(ICE)
May12 120503 181.05 181.05 174.30 174.30 -7.00 22 143 -15
Jul12 120503 182.00 184.40 175.40 175.80 -6.95 15,255 75,546 -1,331
Sep12 120503 184.10 186.50 177.85 178.30 -6.85 3,987 33,085 +791
Dec12 120503 187.65 190.00 181.60 182.00 -6.85 1,590 21,817 +180
Mar13 120503 192.40 193.40 185.80 185.95 -6.75 616 7,231 +411
May13 120503 195.85 195.85 188.45 188.45 -6.65 26 3,448 +2
Total Volume and Open Interest 21,545 144,219 +63
Orange Juice(ICE)
May12 120503 126.35 128.25 126.35 126.35 -4.40 74 310 -136
Jul12 120503 131.00 133.05 124.80 127.00 -3.80 1,999 12,903 -186
Sep12 120503 132.70 132.75 126.50 128.60 -3.70 333 1,921 +130
Nov12 120503 134.40 134.50 128.05 130.70 -3.40 143 3,563 +42
Jan13 120503 136.30 136.35 132.00 132.45 -3.40 56 540 -11
Mar13 120503 137.00 137.40 133.55 133.55 -3.50 5 676 -5
Total Volume and Open Interest 2,610 19,917 -166
Sugar #11(ICE)
Jul12 120503 20.55 20.78 20.51 20.65 +0.10 43,093 326,365 +611
Oct12 120503 21.05 21.22 20.97 21.07 +0.08 23,941 160,592 +1,908
Mar13 120503 21.90 22.06 21.82 21.88 +0.04 12,346 114,306 +805
May13 120503 21.96 22.06 21.85 21.89 +0.02 4,675 26,809 +607
Jul13 120503 21.95 22.08 21.88 21.91 +0.02 2,425 24,698 +719
Oct13 120503 22.15 22.25 22.05 22.09 unch 747 22,689 +61
Mar14 120503 22.56 22.56 22.32 22.38 -0.05 295 18,990 +137
May14 120503 22.26 22.26 22.08 22.10 -0.07 162 4,944 +58
Total Volume and Open Interest 87,805 706,597 +4,891
London Cocoa(LCE)
May12 120503 1542 1547 1513 1517 -21 3,730 26,793 -429
Jul12 120503 1558 1565 1525 1534 -23 8,455 63,908 +422
Sep12 120503 1548 1552 1513 1518 -28 2,680 26,718 +119
Dec12 120503 1532 1532 1494 1500 -27 1,851 29,190 +169
Mar13 120503 1508 1509 1472 1478 -25 877 33,481 +238
May13 120503 1501 1501 1471 1475 -25 721 9,867 +303
Jul13 120503 1476 1476 1475 1476 -25 68 4,508 +24
Total Volume and Open Interest 18,420 199,246 +886
London Sugar(LCE)
Aug12 120503 559.60 564.30 558.00 559.80 -1.10 6,274 31,349 -257
Oct12 120503 555.20 559.90 553.60 555.70 -0.20 2,091 12,748 +378
Dec12 120503 562.30 567.80 562.00 563.90 -0.20 614 5,094 +132
Mar13 120503 575.20 575.50 571.10 572.60 +1.10 544 6,525 +100
May13 120503 579.70 579.70 577.40 577.40 +1.40 132 773 +48
Total Volume and Open Interest 9,758 57,226 +430
Cotton(ICE)
May12 120503 88.04 88.04 87.24 87.24 -0.22 6 166 -4
Jul12 120503 89.21 89.74 89.05 89.21 -0.30 8,467 98,813 -443
Oct12 120503 88.69 88.85 88.69 88.85 -0.18 3 96 +0
Dec12 120503 86.30 86.79 86.00 86.52 -0.06 2,134 72,324 +554
Mar13 120503 87.73 88.02 87.31 87.78 -0.24 24 4,608 +8
May13 120503 88.65 88.79 88.32 88.77 -0.40 6 912 +0
Total Volume and Open Interest 10,646 180,785 +117
Lumber(CME)
May12 120503 287.0 291.9 285.4 291.0 +4.1 337 836 -131
Jul12 120503 285.8 287.9 282.4 287.5 +3.0 552 5,154 +119
Sep12 120503 292.3 293.5 289.4 293.5 +2.9 87 1,873 -28
Nov12 120503 288.9 292.0 287.4 291.9 +4.4 10 880 +6
Total Volume and Open Interest 987 8,927 -33
Crude Oil(NYM)
Jun12 120503 105.39 105.42 102.36 102.54 -2.68 245,921 279,838 +2,241
Jul12 120503 105.76 105.77 102.76 102.92 -2.66 74,329 178,781 +6,243
Aug12 120503 106.03 106.03 103.07 103.20 -2.63 43,835 105,453 +6,668
Sep12 120503 105.91 106.10 103.25 103.40 -2.57 38,776 94,559 -5,553
Oct12 120503 106.00 106.17 103.40 103.54 -2.50 17,049 51,613 +1,239
Nov12 120503 106.34 106.34 103.58 103.69 -2.41 11,967 39,775 -639
Dec12 120503 106.24 106.25 103.67 103.83 -2.31 61,010 192,518 +4,714
Jan13 120503 105.80 106.25 103.79 103.94 -2.21 5,494 47,113 +363
Feb13 120503 106.07 106.07 103.80 103.94 -2.09 2,546 26,405 +150
Mar13 120503 105.70 105.91 103.84 103.84 -1.97 4,134 32,741 -354
Apr13 120503 105.08 105.08 103.25 103.63 -1.85 4,190 18,202 +1,279
May13 120503 104.35 104.36 103.26 103.26 -1.78 2,750 15,506 +192
Jun13 120503 104.49 104.60 102.46 102.86 -1.73 13,072 71,375 +1,482
Jul13 120503 102.42 102.42 102.42 102.42 -1.68 236 14,696 +9
Aug13 120503 102.01 102.01 102.01 102.01 -1.64 140 10,051 -9
Sep13 120503 101.63 101.63 101.63 101.63 -1.59 274 23,246 +44
Total Volume and Open Interest 568,789 1,602,007 +22,824
e-miNY Crude Oil(NYM)
May12 120419 102.750 103.200 101.700 102.275 -0.400 6,231 1,427 -119
Jun12 120503 105.400 105.400 102.375 102.550 -2.675 5,408 2,308 +96
Jul12 120503 105.450 105.675 102.800 102.925 -2.650 131 232 +5
Aug12 120503 105.375 105.375 103.200 103.200 -2.625 23 73 -2
Sep12 120503 103.425 103.425 103.400 103.400 -2.575 6 37 +3
Oct12 120503 105.925 105.950 103.550 103.550 -2.500 4 20 +0
Nov12 120503 103.700 103.700 103.700 103.700 -2.400 0 2 +0
Dec12 120503 104.875 104.875 103.825 103.825 -2.325 14 250 +8
Jan13 120503 103.950 103.950 103.950 103.950 -2.200 0 6 +0
Feb13 120503 103.950 103.950 103.950 103.950 -2.075 0 1 +0
Total Volume and Open Interest 5,588 3,110 +112
Heating Oil(NYM)
Jun12 120503 314.30 314.82 308.28 308.69 -5.56 54,670 109,735 +226
Jul12 120503 314.90 314.96 308.69 309.02 -5.44 16,540 49,138 +395
Aug12 120503 314.05 315.31 309.13 309.41 -5.37 10,685 34,674 -250
Sep12 120503 315.70 315.75 309.64 309.94 -5.32 9,209 26,419 +342
Oct12 120503 315.99 316.16 310.48 310.48 -5.30 3,356 11,774 +202
Nov12 120503 311.50 312.38 310.88 311.09 -5.31 2,702 7,963 +491
Dec12 120503 317.29 317.29 311.10 311.58 -5.34 11,421 46,144 +24
Jan13 120503 316.53 316.57 312.04 312.04 -5.34 995 7,410 +157
Feb13 120503 312.52 313.15 311.89 311.89 -5.32 900 2,123 +101
Mar13 120503 314.00 314.00 311.00 311.24 -5.36 1,367 3,460 -270
Apr13 120503 312.00 312.00 310.00 310.39 -5.39 1,542 3,467 +943
May13 120503 313.75 313.75 313.75 313.75 -4.73 26 26 +26
Total Volume and Open Interest 113,427 302,335 +2,389
Gasoline(NYMEX)
Jun12 120503 307.73 309.83 304.50 305.00 -2.57 61,557 105,482 -969
Jul12 120503 304.98 305.65 300.34 300.78 -3.38 35,959 56,243 +93
Aug12 120503 300.58 301.68 296.54 296.92 -3.88 20,736 34,676 +123
Sep12 120503 297.55 298.06 292.97 293.33 -4.22 12,670 28,974 +304
Oct12 120503 283.60 283.60 278.66 279.05 -4.33 7,595 20,696 -500
Nov12 120503 279.67 279.81 275.50 275.84 -4.40 3,365 8,092 +217
Dec12 120503 278.31 278.53 273.87 274.25 -4.46 5,108 25,467 -282
Jan13 120503 274.85 274.94 273.34 273.83 -4.50 863 6,363 +449
Feb13 120503 274.62 274.62 274.30 274.62 -4.49 54 3,189 -4
Mar13 120503 276.10 276.10 276.10 276.10 -4.46 7 1,956 -2
Total Volume and Open Interest 147,963 302,610 -561
e-miNY RBOB Gasoline(NYM)
Jun12 120503 305.00 305.00 305.00 305.00 -2.60 1 1 +1
Jul12 120503 300.80 300.80 300.78 300.80 -3.40      
Aug12 120503 296.90 296.92 296.90 296.90 -3.90      
Sep12 120503 293.30 293.33 293.30 293.30 -4.30      
Total Volume and Open Interest 1 1 +1
Natural Gas(NYM)
Jun12 120503 2.260 2.380 2.253 2.340 +0.087 161,946 222,311 +3,287
Jul12 120503 2.359 2.471 2.354 2.430 +0.076 56,158 248,289 -1,482
Aug12 120503 2.431 2.538 2.431 2.495 +0.069 31,120 87,659 -635
Sep12 120503 2.483 2.581 2.483 2.543 +0.068 36,351 118,584 +125
Oct12 120503 2.582 2.668 2.578 2.632 +0.067 37,189 138,953 -813
Nov12 120503 2.845 2.914 2.845 2.890 +0.073 13,818 58,857 -276
Dec12 120503 3.158 3.238 3.158 3.224 +0.076 10,701 62,040 -325
Jan13 120503 3.316 3.392 3.316 3.381 +0.074 18,632 76,994 -886
Feb13 120503 3.327 3.404 3.327 3.395 +0.074 3,058 19,765 +129
Mar13 120503 3.353 3.387 3.339 3.380 +0.075 5,479 30,916 -210
Apr13 120503 3.332 3.375 3.323 3.366 +0.076 11,744 46,860 +1,968
May13 120503 3.373 3.409 3.370 3.404 +0.074 745 13,578 +70
Jun13 120503 3.415 3.461 3.415 3.454 +0.074 647 4,996 -43
Jul13 120503 3.479 3.509 3.474 3.505 +0.072 261 5,764 +58
Aug13 120503 3.499 3.532 3.499 3.525 +0.072 246 6,115 -29
Sep13 120503 3.501 3.536 3.494 3.528 +0.072 452 6,221 -11
Total Volume and Open Interest 394,768 1,257,703 +2,863
Brent Crude Oil(ICE)
Jun12 120503 118.20 118.45 115.92 116.08 -2.12 171,623 243,596 -3,492
Jul12 120503 118.02 118.10 115.70 115.84 -2.06 98,634 188,125 +4,213
Aug12 120503 117.66 117.73 115.38 115.53 -2.00 46,165 114,563 +74
Sep12 120503 117.29 117.29 114.94 115.09 -1.98 25,013 92,207 +1,489
Oct12 120503 116.55 116.76 114.41 114.56 -1.97 15,600 80,198 -850
Nov12 120503 116.08 116.25 113.98 114.14 -1.95 10,952 49,969 -781
Dec12 120503 115.81 115.87 113.55 113.71 -1.92 38,266 120,683 -159
Jan13 120503 114.83 114.98 113.21 113.30 -1.89 4,269 21,249 +182
Feb13 120503 114.19 114.52 112.88 112.89 -1.84 2,147 12,805 +173
Mar13 120503 112.90 112.90 112.48 112.48 -1.79 1,692 15,743 +172
Apr13 120503 112.48 112.48 112.04 112.04 -1.73 766 8,683 -211
May13 120503 111.54 111.54 111.52 111.52 -1.67 932 9,590 -86
Jun13 120503 112.59 112.59 110.78 111.01 -1.60 5,521 38,067 -277
Jul13 120503 110.51 110.51 110.51 110.51 -1.53 317 6,788 -85
Total Volume and Open Interest 443,595 1,239,919 +1,573
Gas Oil(ICE)
May12 120503 1002.50 1003.25 983.50 988.25 -11.25 39,202 94,492 -388
Jun12 120503 998.00 999.00 979.00 984.25 -11.25 82,375 116,200 +537
Jul12 120503 995.25 996.00 976.75 981.50 -11.75 40,934 56,241 +2,131
Aug12 120503 995.00 995.00 976.00 980.75 -11.50 18,081 45,434 +2,772
Sep12 120503 994.00 994.00 976.00 980.50 -11.25 11,365 43,838 +1,842
Oct12 120503 991.00 992.50 975.50 979.75 -11.00 3,551 16,614 +560
Nov12 120503 991.50 991.50 974.00 978.25 -11.00 2,373 16,502 +80
Dec12 120503 990.25 990.25 971.75 976.75 -11.00 11,067 52,458 -232
Jan13 120503 988.75 988.75 972.25 975.75 -10.75 1,279 19,925 -233
Feb13 120503 986.75 986.75 970.75 974.00 -10.25 743 10,356 +198
Total Volume and Open Interest 214,849 556,511 +7,530
Ethanol(CBOT)
May12 120503 2.185 2.190 2.181 2.181 +0.006 15 195 -11
Jun12 120503 2.193 2.207 2.188 2.200 +0.006 264 1,015 -134
Jul12 120503 2.193 2.207 2.188 2.200 +0.003 295 1,614 +17
Aug12 120503 2.167 2.181 2.164 2.177 +0.002 108 2,423 -34
Sep12 120503 2.075 2.090 2.073 2.085 +0.003 94 1,274 -37
Oct12 120503 2.025 2.025 2.010 2.019 -0.006 68 1,469 +15
Nov12 120503 1.995 1.995 1.984 1.992 -0.011 205 1,379 -128
Dec12 120503 1.990 1.990 1.971 1.980 -0.011 160 918 -44
Total Volume and Open Interest 1,365 11,815 -394
WTI Crude Oil(ICE)
Jun12 120503 105.25 105.38 102.37 102.54 -2.68 51,039 74,368 +3,124
Jul12 120503 105.60 105.70 102.78 102.92 -2.66 21,268 46,518 +1,452
Aug12 120503 105.69 105.81 103.18 103.20 -2.63 14,730 30,439 +2,294
Sep12 120503 105.94 106.05 103.37 103.40 -2.57 14,211 29,379 -1,206
Oct12 120503 106.00 106.15 103.43 103.54 -2.50 8,263 16,421 +226
Nov12 120503 105.87 105.91 103.68 103.69 -2.41 4,282 11,963 +465
Dec12 120503 106.30 106.30 103.70 103.83 -2.31 14,014 79,248 +105
Jan13 120503 105.42 105.42 103.90 103.94 -2.21 1,513 10,636 +455
Feb13 120503 104.23 104.23 103.93 103.94 -2.09 908 7,217 +167
Mar13 120503 103.84 103.84 103.84 103.84 -1.97 699 4,399 +13
Apr13 120503 103.63 103.63 103.63 103.63 -1.85 260 1,850 +133
May13 120503 103.26 103.26 103.26 103.26 -1.78 253 1,608 +4
Jun13 120503 103.19 103.20 102.78 102.86 -1.73 923 18,549 -80
Jul13 120503 102.42 102.42 102.42 102.42 -1.68 15 1,391 +9
Aug13 120503 102.01 102.01 102.01 102.01 -1.64 1 2,288 +0
Sep13 120503 101.63 101.63 101.63 101.63 -1.59 100 6,061 +100
Total Volume and Open Interest 136,568 457,383 +7,369
US Dollar Index(ICE)
Jun12 120503 79.260 79.535 79.150 79.293 +0.093 13,049 44,467 -315
Sep12 120503 79.525 79.690 79.525 79.613 +0.093 4 1,071 +2
Dec12 120503 79.993 79.993 79.993 79.993 +0.092 0 1 +0
Total Volume and Open Interest 13,053 45,539 -313
Australian Dollar(CME)
Jun12 120503 102.80 102.82 101.94 102.09 -0.69 106,535 147,126 -5,802
Sep12 120503 101.85 101.92 101.23 101.24 -0.68 222 607 +46
Dec12 120503 100.47 101.14 100.47 100.47 -0.67 0 14 +0
Total Volume and Open Interest 106,757 147,749 -5,756
British Pound(CME)
Jun12 120503 161.95 162.12 161.55 161.78 -0.15 72,750 187,977 -2,135
Sep12 120503 161.59 162.00 161.53 161.69 -0.15 100 265 +60
Dec12 120503 161.58 161.72 161.58 161.58 -0.14 0 44 +0
Total Volume and Open Interest 72,850 188,288 -2,075
Canadian Dollar(CME)
Jun12 120503 101.26 101.65 100.98 101.05 -0.21 60,225 155,700 +3,155
Sep12 120503 101.15 101.40 100.76 100.82 -0.22 170 2,610 -12
Dec12 120503 100.85 100.85 100.56 100.56 -0.21 38 4,266 +27
Mar13 120503 100.75 100.75 100.28 100.28 -0.21 7 191 -7
Total Volume and Open Interest 60,441 163,036 +3,164
Japanese Yen(CME)
Jun12 120503 124.82 124.88 124.18 124.59 -0.21 65,116 139,651 +190
Sep12 120503 124.89 124.93 124.36 124.72 -0.21 104 583 +9
Dec12 120503 124.67 125.12 124.54 124.93 -0.19 1 101 +1
Total Volume and Open Interest 65,223 140,349 +200
Swiss Franc(CME)
Jun12 120503 109.56 109.77 109.04 109.50 -0.06 29,596 41,463 +528
Sep12 120503 109.66 109.72 109.66 109.66 -0.06 1 188 +0
Dec12 120503 109.84 109.89 109.84 109.84 -0.05 0 3 +0
Total Volume and Open Interest 29,598 41,657 +528
EuroFX(CME)
Jun12 120503 131.59 131.83 130.97 131.52 -0.12 158,386 278,140 -2,184
Sep12 120503 131.66 131.90 131.10 131.61 -0.12 80 1,288 +11
Dec12 120503 131.90 131.90 131.67 131.73 -0.11 6 164 +5
Total Volume and Open Interest 158,472 279,605 -2,168
Mexican Peso(CME)
May12 120503 768.2 771.8 768.2 768.2 -3.5      
Jun12 120503 769.2 771.5 764.8 766.2 -3.5 29,574 155,969 +1,146
Total Volume and Open Interest 29,574 156,499 +1,146
Brazilian Real(CME)
Jun12 120503 515.00 520.65 513.90 517.80 +0.70 3 5,304 +3
Jul12 120503 515.20 515.20 514.45 515.20 +0.75      
Aug12 120503 512.10 512.10 511.60 512.10 +0.50      
Sep12 120503 509.00 509.00 508.70 509.00 +0.30 0 26 +0
Total Volume and Open Interest 3 18,898 +3
30-Year T-Bonds(CBOT)
Jun12 120503 142~250 143~000 142~090 142~270 unch 203,339 569,985 -4,430
Sep12 120503 142~030 142~060 141~180 142~020 unch 295 1,311 -21
Dec12 120503 142~000 142~070 142~000 142~050 -0~020 2 43 +1
Total Volume and Open Interest 203,636 571,339 -4,450
10-Year T-Notes(CBOT)
Jun12 120503 132~050 132~095 131~295 132~060 unch 804,991 1,813,741 +4,523
Sep12 120503 131~045 131~045 130~270 131~025 +0~005 1,020 19,039 +126
Dec12 120503 130~075 130~075 130~075 130~075 +0~005 0 1 +0
Total Volume and Open Interest 806,011 1,832,781 +4,649
5-Year T-Notes(CBOT)
Jun12 120503 123~094 123~104 123~081 123~100 +0~003 290,432 1,308,187 -5,380
Sep12 120503 123~052 123~052 123~048 123~052 +0~004 239 15,606 +5
Dec12 120503 122~076 122~076 122~072 122~076 +0~004      
Total Volume and Open Interest 290,671 1,323,793 -5,375
2 Year T-Notes(CBOT)
Jun12 120503 110~033 110~036 110~032 110~034 +0~001 151,803 949,786 +2,921
Sep12 120503 110~019 110~019 110~018 110~019 +0~001 203 3,993 +133
Dec12 120503 109~085 109~085 109~084 109~085 +0~001      
Total Volume and Open Interest 152,006 953,779 +3,054
Eurodollars(CME)
Jun12 120503 99.530 99.530 99.520 99.525 unch 86,887 984,926 +4,581
Sep12 120503 99.505 99.510 99.500 99.505 unch 90,714 899,250 -3,424
Dec12 120503 99.485 99.495 99.480 99.490 +0.005 70,632 989,534 +10,667
Mar13 120503 99.475 99.485 99.465 99.480 +0.005 65,000 717,529 +11,310
Jun13 120503 99.450 99.460 99.440 99.455 +0.005 80,467 671,582 -764
Sep13 120503 99.425 99.430 99.410 99.425 +0.005 85,874 650,206 +3,269
Dec13 120503 99.370 99.380 99.360 99.375 +0.005 98,383 647,783 +1,450
Mar14 120503 99.310 99.320 99.290 99.310 unch 102,491 612,038 +4,949
Jun14 120503 99.210 99.220 99.190 99.215 unch 71,596 465,808 -627
Sep14 120503 99.090 99.105 99.075 99.095 unch 51,551 387,555 +4,472
Dec14 120503 98.945 98.955 98.920 98.945 unch 65,753 335,813 +1,431
Mar15 120503 98.795 98.805 98.765 98.795 unch 48,774 253,707 -1,361
Jun15 120503 0.316 0.336 0.296 0.321 unch 47,211 266,094 +638
Sep15 120503 0.146 0.171 0.121 0.156 unch 25,286 191,272 -546
Dec15 120503 6.535 0.001 6.510 6.540 unch 24,754 174,984 -1,606
Mar16 120503 6.385 6.415 6.365 6.395 unch 18,799 102,983 +783
Jun16 120503 6.230 6.250 6.205 6.235 unch 11,443 105,212 -666
Sep16 120503 6.085 6.090 6.045 6.080 unch 7,862 83,581 +712
Total Volume and Open Interest 1,072,256 8,815,768 +37,753
30 Day Federal Funds(CBOT)
May12 120503 99.857 99.863 99.855 99.857 -0.005 5,108 51,236 -1,707
Jun12 120503 99.855 99.860 99.855 99.860 unch 2,528 37,582 -679
Jul12 120503 99.850 99.855 99.850 99.855 unch 863 42,586 +261
Aug12 120503 99.850 99.850 99.845 99.850 unch 754 36,951 +34
Sep12 120503 99.845 99.850 99.840 99.850 unch 1,892 31,068 +1,518
Oct12 120503 99.840 99.845 99.840 99.845 unch 482 47,932 -54
Total Volume and Open Interest 24,043 490,074 +2,071
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Jun12 120503 99.673 99.673 99.673 99.673 unch 0 258 +0
Sep12 120503 99.673 99.673 99.673 99.673 unch      
Dec12 120503 99.675 99.675 99.675 99.675 unch      
Mar13 120503 99.675 99.675 99.675 99.675 unch      
Jun13 120503 99.665 99.665 99.665 99.665 unch      
Sep13 120503 99.665 99.665 99.665 99.665 unch      
Dec13 120503 99.655 99.655 99.655 99.655 unch      
Mar14 120503 99.655 99.655 99.655 99.655 unch      
Jun14 120503 99.515 99.515 99.515 99.515 unch      
Sep14 120503 99.375 99.375 99.375 99.375 unch      
Total Volume and Open Interest 0 258 +0
3-Mth Euro-Yen(SGX)
Jun12 120503 99.67 99.67 99.67 99.67 unch 0 2,547 +0
Sep12 120503 99.67 99.67 99.67 99.67 unch 0 797 +0
Dec12 120503 99.68 99.68 99.68 99.68 unch 0 519 +0
Mar13 120503 99.68 99.68 99.68 99.68 unch 0 181 +0
Jun13 120503 99.67 99.67 99.67 99.67 unch 0 217 +0
Sep13 120503 99.67 99.67 99.67 99.67 unch 0 325 +0
Dec13 120503 99.65 99.65 99.65 99.65 unch 0 564 +0
Mar14 120503 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 120503 141.70 141.82 141.26 141.71 -0.02 524,917 941,513 +28,160
Sep12 120503 140.37 140.47 140.00 140.39 -0.03 5,044 18,992 +4,002
Dec12 120503 140.21 140.21 140.21 140.21 -0.02      
Total Volume and Open Interest 529,961 960,505 +32,162
Euro-Bobl(EUREX)
Jun12 120503 125.55 125.55 125.17 125.45 -0.10 260,486 785,969 -6,239
Sep12 120503 125.75 125.75 125.65 125.70 -0.11 5,685 14,644 +5,681
Dec12 120503 125.40 125.40 125.40 125.40 -0.10      
Total Volume and Open Interest 266,171 800,613 -558
3-Mth Euribor(EUREX)
Jun12 120503 99.405 99.405 99.400 99.400 -0.015 0 1,627 +0
Sep12 120503 99.450 99.450 99.450 99.450 -0.005 0 1,234 +0
Dec12 120503 99.455 99.455 99.445 99.445 -0.005 400 1,640 +400
Total Volume and Open Interest 401 6,459 +400
Long Gilt(LIFFE)
Jun12 120503 116~13 116~20 116~04 116~14 +0~02 125,880 313,491 +5,236
Sep12 120503 115~19 115~19 115~13 115~14 +0~02 0 25 +1
Total Volume and Open Interest 125,880 313,516 +5,237
3-Mth Short Sterling(LIFFE)
Jun12 120503 98.99 99.00 98.99 98.99 unch 11,923 234,861 +4,110
Sep12 120503 98.98 98.99 98.97 98.97 unch 37,764 299,111 +7,167
Dec12 120503 98.96 98.97 98.95 98.95 unch 42,304 231,262 -2,944
Mar13 120503 98.94 98.96 98.93 98.94 +0.01 50,527 239,329 -8,927
Jun13 120503 98.90 98.92 98.89 98.90 +0.01 65,139 235,599 -11,770
Sep13 120503 98.84 98.87 98.83 98.84 +0.01 44,571 230,986 -358
Total Volume and Open Interest 463,638 2,193,361 -7,393
3-Mth Euribor(LIFFE)
Jun12 120503 99.415 99.430 99.385 99.400 -0.015 137,678 554,704 +5,219
Sep12 120503 99.455 99.470 99.425 99.450 -0.005 118,570 495,051 +69
Dec12 120503 99.460 99.470 99.405 99.445 -0.005 114,242 453,360 +12,169
Total Volume and Open Interest 877,114 3,441,336 +74,250
3-Mth Aus T-Bills(SFE)
Jun12 120503 96.27 96.31 96.26 96.30 +0.02 39,313 166,651 -1,717
Sep12 120503 96.55 96.64 96.54 96.61 +0.05 47,607 166,038 +2,529
Dec12 120503 96.63 96.74 96.62 96.70 +0.06 31,773 125,489 +5,525
Mar13 120503 96.59 96.71 96.58 96.67 +0.07 12,750 75,096 +1,902
Jun13 120503 96.49 96.62 96.49 96.58 +0.07 7,096 60,212 +738
Sep13 120503 96.43 96.54 96.43 96.50 +0.07 3,804 43,565 +378
Dec13 120503 96.35 96.47 96.35 96.43 +0.07 1,820 29,514 +508
Mar14 120503 96.28 96.41 96.28 96.37 +0.07 842 18,259 +272
Jun14 120503 96.24 96.34 96.24 96.30 +0.07 1 993 -50
Sep14 120503 96.17 96.27 96.17 96.23 +0.06 1 535 +0
Total Volume and Open Interest 145,007 686,679 +10,085
10-Year Aus T-Bonds(SFE)
Jun12 120503 96.40 96.50 96.40 96.48 +0.07 66,218 393,505 -4,281
Sep12 120503 96.48 96.48 96.48 96.48 +0.07      
Total Volume and Open Interest 66,218 393,505 -4,281
3-Year Aus T-Bonds(SFE)
Jun12 120503 97.08 97.17 97.07 97.15 +0.06 222,195 442,007 -19,373
Sep12 120503 97.15 97.15 97.15 97.15 +0.06      
Total Volume and Open Interest 222,195 442,007 -19,373
Gold(CMX)
Jun12 120503 1654.0 1654.3 1631.3 1634.8 -19.2 105,171 215,277 -1,287
Aug12 120503 1656.3 1656.4 1633.6 1637.0 -19.3 6,450 48,464 +1,291
Oct12 120503 1657.3 1657.3 1636.0 1639.0 -19.4 2,222 13,221 +393
Dec12 120503 1659.1 1659.1 1637.6 1641.0 -19.4 7,653 41,989 +1,680
Feb13 120503 1657.8 1657.8 1642.9 1642.9 -19.5 2,827 17,841 +1,295
Apr13 120503 1657.2 1657.2 1644.9 1644.9 -19.6 988 12,374 -338
Jun13 120503 1648.0 1648.0 1647.0 1647.0 -19.6 897 12,769 +241
Aug13 120503 1649.2 1649.2 1649.2 1649.2 -19.7 309 1,496 +300
Oct13 120503 1651.5 1651.5 1651.5 1651.5 -19.7 251 684 +151
Dec13 120503 1672.2 1672.2 1654.0 1654.0 -19.7 587 8,603 +138
Feb14 120503 1657.0 1657.0 1657.0 1657.0 -19.8 0 6 +0
Total Volume and Open Interest 128,647 411,972 +3,967
Silver(CMX)
May12 120503 3039.5 3048.0 2988.0 2995.9 -63.3 867 993 -464
Jul12 120503 3064.5 3067.5 2983.5 3001.0 -63.5 24,868 58,495 -928
Sep12 120503 3050.5 3050.5 2998.5 3006.7 -63.7 624 8,811 +356
Dec12 120503 3071.0 3071.0 2997.0 3013.2 -63.9 1,249 18,118 -92
Mar13 120503 3009.0 3015.9 3009.0 3015.9 -64.0 31 2,687 +5
May13 120503 3016.9 3016.9 3016.9 3016.9 -64.2 41 1,725 +2
Jul13 120503 3017.3 3017.3 3017.3 3017.3 -64.0 57 3,052 +13
Total Volume and Open Interest 28,000 110,862 -1,091
Platinum(NYMEX)
Jul12 120503 1562.0 1565.6 1530.1 1533.1 -31.3 5,381 39,544 +434
Oct12 120503 1563.0 1563.0 1534.9 1536.3 -31.6 67 2,106 +52
Jan13 120503 1556.0 1556.0 1538.9 1538.9 -31.6 12 155 +11
Apr13 120503 1538.9 1538.9 1538.9 1538.9 -31.6      
Total Volume and Open Interest 5,460 41,810 +497
Palladium(NYMEX)
Jun12 120503 667.15 670.25 660.00 661.35 -8.10 2,073 18,812 -247
Sep12 120503 671.25 671.25 662.00 663.20 -8.05 369 2,714 +177
Dec12 120503 664.55 664.55 664.55 664.55 -8.05 10 48 +10
Total Volume and Open Interest 2,452 21,576 -60
Copper(CMX)
May12 120503 378.45 378.45 372.40 373.35 -5.20 1,109 4,709 -1,356
Jul12 120503 378.50 379.10 372.70 373.60 -5.10 35,714 77,428 -306
Sep12 120503 378.90 379.15 373.15 374.10 -4.85 3,387 26,047 -910
Dec12 120503 379.10 379.10 373.90 374.95 -4.75 2,771 18,718 +724
Mar13 120503 375.65 375.65 375.65 375.65 -4.70 817 4,193 +731
Total Volume and Open Interest 44,483 144,241 -1,156
DJIA Index(CBOT)
Jun12 120503 13200 13240 13120 13143 -61 184 11,569 +19
Sep12 120503 13071 13132 13071 13071 -61 0 2 +0
Dec12 120503 12990 13051 12990 12990 -61 0 1 +0
Mar13 120503 12923 12984 12923 12923 -61      
Total Volume and Open Interest 184 11,572 +19
E-mini DJIA Index(CBOT)
Jun12 120503 13201 13248 13118 13143 -61 82,605 112,235 +2,588
Sep12 120503 13152 13152 13065 13071 -61 12 184 +8
Dec12 120503 12998 12998 12990 12990 -61 1 24 +1
Mar13 120503 12923 12923 12923 12923 -61      
Total Volume and Open Interest 82,618 112,443 +2,597
S & P 500(CME)
Jun12 120503 1397.80 1402.60 1384.70 1385.90 -11.60 12,999 236,356 +2,812
Sep12 120503 1380.50 1393.10 1378.00 1379.50 -11.60 709 3,490 +446
Dec12 120503 1372.90 1386.50 1372.50 1372.90 -11.60 615 4,964 +417
Mar13 120503 1366.40 1380.00 1366.00 1366.40 -11.60      
Total Volume and Open Interest 14,323 244,810 +3,675
S & P 500 E-Mini(Globex)
Jun12 120503 1397.50 1402.75 1384.50 1386.00 -11.50 1,305,665 2,825,580 +5,055
Sep12 120503 1391.25 1395.75 1378.25 1379.50 -11.50 1,391 28,798 -425
Total Volume and Open Interest 1,308,473 2,858,768 +4,828
NASDAQ 100(CME)
Jun12 120503 2728.00 2738.00 2691.00 2692.00 -35.50 266 16,482 -24
Sep12 120503 2686.50 2690.00 2686.50 2686.50 -35.50 0 1 +0
Dec12 120503 2679.80 2715.30 2679.80 2679.80 -35.50      
Total Volume and Open Interest 266 16,483 -24
NASDAQ 100 E-Mini(Globex)
Jun12 120503 2728.00 2738.30 2692.00 2692.00 -35.50 180,909 409,018 +783
Sep12 120503 2727.50 2727.80 2686.50 2686.50 -35.50 18 736 -1
Total Volume and Open Interest 180,927 409,777 +782
S & P Midcap 400(CME)
Jun12 120503 977.90 977.90 975.00 977.90 -16.30 0 1,918 +0
Sep12 120503 974.90 991.20 974.90 974.90 -16.30      
Dec12 120503 972.90 989.20 972.90 972.90 -16.30      
Total Volume and Open Interest 0 1,918 +0
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun12 120503 9370 9370 9245 9260 -90 4,068 42,150 -14
Sep12 120503 9275 9365 9275 9275 -90 0 1 +0
Total Volume and Open Interest 4,068 42,151 -14
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 120503 3193.5 3226.0 3158.0 3175.0 -2.0 136,387 387,841 -2,905
Jun12 120503 3163.5 3194.5 3130.0 3146.0 -3.5 706 30,831 +773
Jul12 120503 3127.5 3138.0 3127.5 3138.0 -3.5      
Total Volume and Open Interest 137,093 418,795 -2,132
Hang Seng Index(HKFE)
May12 120503 21168 21170 20992 21091 -92 59,086 92,416 +4,422
Jun12 120503 20984 20984 20804 20895 -98 750 7,968 +14
Total Volume and Open Interest 59,916 102,025 -7,863
DAX(EUREX)
Jun12 120503 6747.0 6799.0 6652.5 6699.5 -10.5 109,072 179,298 -782
Sep12 120503 6747.5 6805.0 6661.0 6705.5 -11.0 170 3,637 +49
Dec12 120503 6722.0 6722.0 6712.5 6712.5 -10.5 5 402 +0
Total Volume and Open Interest 109,247 183,337 -733
FT-SE 100(EURONEXT)
Jun12 120503 5742.00 5766.50 5707.00 5733.00 +16.00 126,756 556,308 +5,278
Sep12 120503 5720.50 5720.50 5678.00 5692.00 +16.00 74 2,532 +0
Dec12 120503 5687.00 5687.00 5671.00 5671.00 +16.00 30 284 +0
Total Volume and Open Interest 126,860 559,124 +5,278
SPI 200(SFE)
Jun12 120503 4433.0 4440.0 4407.0 4426.0 -3.0 24,449 203,937 +45
Sep12 120503 4402.0 4402.0 4393.0 4393.0 -3.0 8 2,218 -5
Dec12 120503 4394.0 4394.0 4394.0 4394.0 -3.0 6 2,086 -3
Total Volume and Open Interest 24,466 209,490 -15
GSCI(CME)
May12 120503 677.60 678.00 667.00 667.50 -11.25 55 8,740 +7
Jun12 120503 678.60 679.00 668.60 668.60 -11.15 15 17 +15
Jul12 120503 664.40 676.10 664.40 664.40 -11.60      
Total Volume and Open Interest 70 8,757 +22
Reuters CCI(ICE)
Jun12 120503 301.40 301.40 301.40 301.40 -2.60      
Total Volume and Open Interest      
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

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