Moore Research Center, Inc.

  • Increase font size
  • Default font size
  • Decrease font size
Home MRCI Online
Print
New Windows

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon May 07, 2012
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May12 120507 1472.00 1472.75 1458.00 1463.50 -11.50 3,420 3,909 -624
Jul12 120507 1470.25 1478.75 1460.25 1465.75 -12.50 109,399 324,202 -5,190
Aug12 120507 1452.00 1458.25 1443.50 1448.75 -9.50 10,321 38,249 -378
Sep12 120507 1393.00 1399.50 1382.00 1386.50 -11.75 3,704 15,957 -51
Nov12 120507 1360.00 1368.00 1350.00 1353.50 -13.25 59,962 239,471 +3,507
Jan13 120507 1359.00 1359.00 1348.00 1350.75 -12.00 17,446 49,149 -34
Mar13 120507 1330.75 1335.00 1320.00 1324.50 -14.25 28,683 61,081 -684
May13 120507 1312.00 1322.50 1304.00 1310.00 -12.50 13,903 30,036 -239
Jul13 120507 1314.75 1323.75 1305.50 1310.75 -13.00 7,566 31,566 +535
Aug13 120507 1287.25 1300.00 1287.25 1287.25 -12.75 8 152 +0
Sep13 120507 1251.25 1264.75 1251.25 1252.00 -12.75 21 232 +1
Nov13 120507 1215.00 1226.00 1212.00 1221.00 -12.75 1,100 12,670 +278
Jan14 120507 1225.50 1238.25 1225.50 1225.50 -12.75 0 158 +0
Mar14 120507 1224.50 1237.25 1224.50 1224.50 -12.75 0 3 +0
Total Volume and Open Interest 255,535 807,370 -2,877
Soybean Meal(CBOT)
May12 120507 432.40 432.40 424.70 425.20 -6.90 1,800 2,979 -1,178
Jul12 120507 430.00 433.50 425.10 426.50 -6.10 43,929 140,113 +942
Aug12 120507 420.80 424.30 416.90 418.20 -4.30 5,451 18,293 -429
Sep12 120507 401.10 403.60 395.00 395.70 -5.40 1,968 13,954 +248
Oct12 120507 380.30 385.90 378.20 378.20 -7.70 1,117 9,445 +282
Dec12 120507 380.90 384.00 375.30 375.80 -7.00 11,142 42,354 -350
Jan13 120507 371.00 376.50 370.80 370.80 -5.70 1,421 5,091 -93
Mar13 120507 362.20 362.50 356.80 357.30 -3.90 1,591 7,387 -83
May13 120507 356.50 356.50 347.90 351.00 -4.00 839 5,365 -274
Jul13 120507 350.10 354.50 350.10 350.20 -4.30 634 5,309 -96
Total Volume and Open Interest 70,536 255,361 -681
Soybean Oil(CBOT)
May12 120507 53.11 53.36 52.98 53.21 -0.09 3,332 2,754 -922
Jul12 120507 53.47 53.77 53.26 53.58 -0.07 64,432 197,611 +2,967
Aug12 120507 53.68 53.94 53.46 53.78 -0.07 7,051 28,110 +1,072
Sep12 120507 53.86 54.13 53.66 53.96 -0.09 8,118 19,296 -412
Oct12 120507 54.28 54.28 53.85 54.13 -0.09 2,017 10,159 -38
Dec12 120507 54.39 54.71 54.20 54.52 -0.05 21,014 82,151 +4,204
Jan13 120507 54.65 54.85 54.49 54.76 -0.04 1,350 5,017 +362
Mar13 120507 54.80 54.93 54.65 54.92 -0.01 3,311 14,847 +1,462
May13 120507 54.88 55.05 54.75 55.01 -0.01 1,932 7,105 +1,158
Jul13 120507 54.86 55.07 54.78 55.06 -0.01 1,097 5,102 +428
Total Volume and Open Interest 114,622 378,371 +10,597
Canola(WCE)
May12 120507 625.7 625.7 625.7 625.7 -1.1 0 23 +0
Jul12 120507 620.5 622.4 617.1 620.7 -1.1 3,569 94,463 +43
Nov12 120507 572.0 577.0 572.0 572.0 -5.2 8,412 111,433 +705
Jan13 120507 579.0 581.4 575.5 575.7 -5.7 1,804 18,138 -38
Mar13 120507 583.1 584.3 579.7 579.8 -5.9 433 8,660 +168
Total Volume and Open Interest 14,304 240,119 +927
Corn(CBOT)
May12 120507 663.25 669.75 658.75 665.00 +2.75 3,671 9,427 -1,263
Jul12 120507 615.75 621.25 612.25 620.00 -0.25 107,794 537,670 -1,819
Sep12 120507 531.00 537.75 527.50 533.25 -2.00 27,045 173,885 -1,154
Dec12 120507 520.00 526.75 515.00 524.75 +0.50 47,829 369,546 +1,694
Mar13 120507 533.75 538.50 527.00 536.75 +0.75 2,312 55,498 +304
May13 120507 540.25 547.25 535.75 547.25 +2.75 1,977 12,411 +615
Jul13 120507 546.50 555.50 543.50 555.50 +2.50 4,344 21,807 +1,169
Sep13 120507 530.75 540.00 530.50 537.50 -2.50 37 1,575 +12
Dec13 120507 529.25 535.00 525.50 533.25 -1.75 1,229 33,130 +477
Mar14 120507 539.00 546.25 539.00 544.25 -2.00 0 584 +0
Total Volume and Open Interest 196,273 1,219,486 +38
Wheat(CBOT)
May12 120507 600.00 606.25 595.50 606.25 +2.50 659 2,769 -442
Jul12 120507 608.50 614.00 600.75 612.00 +2.50 56,246 237,969 +663
Sep12 120507 623.75 628.50 615.50 626.75 +2.50 14,640 62,063 -1,465
Dec12 120507 645.00 652.75 639.25 651.00 +3.00 18,553 101,071 +2,146
Mar13 120507 665.25 675.00 660.25 673.50 +3.25 5,501 13,594 +1,058
May13 120507 674.75 684.75 670.00 683.50 +2.75 721 5,738 +123
Total Volume and Open Interest 97,610 436,196 +2,479
Wheat(KCBT)
May12 120507 619.25 619.25 619.25 619.25 +5.50 74 67 -62
Jul12 120507 625.00 633.50 620.50 631.25 +4.25 8,468 83,635 +1,483
Sep12 120507 640.75 649.00 636.50 647.00 +4.25 2,105 22,577 +300
Dec12 120507 663.75 671.75 659.25 670.25 +5.25 2,967 23,853 +279
Mar13 120507 677.50 687.00 675.50 686.25 +4.50 436 5,539 +244
May13 120507 686.00 697.50 684.75 697.00 +4.25 45 3,444 +9
Total Volume and Open Interest 14,216 140,317 +2,302
Wheat(MGE)
May12 120507 735.50 735.50 735.50 735.50 -4.50 27 177 -28
Jul12 120507 738.75 741.25 732.00 736.00 -8.00 2,659 15,870 -485
Sep12 120507 744.00 744.00 734.75 738.25 -6.75 1,017 10,588 -195
Dec12 120507 747.75 750.00 740.75 747.00 -4.50 663 9,150 +217
Mar13 120507 755.00 758.75 750.00 756.75 -4.00 88 1,061 +44
Total Volume and Open Interest 4,473 36,965 -431
Oats(CBOT)
May12 120507 333.50 333.50 331.50 331.50 unch 15 47 +2
Jul12 120507 337.50 340.00 335.50 337.50 -2.50 928 7,935 +438
Sep12 120507 341.00 343.75 341.00 341.50 -2.25 21 410 +14
Dec12 120507 345.25 348.25 345.25 347.25 +0.25 91 2,744 +51
Total Volume and Open Interest 1,055 11,162 +505
Rough Rice(CBOT)
May12 120507 14.97 14.97 14.95 14.97 +0.01 111 298 +24
Jul12 120507 15.15 15.22 15.07 15.22 +0.01 1,237 10,892 -120
Sep12 120507 15.32 15.44 15.30 15.44 +0.03 59 2,547 -7
Nov12 120507 15.60 15.66 15.59 15.66 +0.03 8 234 -4
Total Volume and Open Interest 1,415 14,049 -107
Live Cattle(CME)
Jun12 120507 115.850 116.535 114.900 116.285 +0.900 31,580 131,791 -5,594
Aug12 120507 118.550 118.930 117.430 118.800 +0.300 20,645 98,568 +227
Oct12 120507 123.800 124.200 122.550 124.150 +0.350 10,556 65,401 +1,555
Dec12 120507 127.350 127.635 125.980 127.480 +0.330 6,432 34,584 +801
Feb13 120507 128.435 128.900 127.480 128.880 +0.145 2,614 10,219 +658
Apr13 120507 129.880 130.200 128.785 130.150 +0.020 608 4,016 +215
Total Volume and Open Interest 72,532 345,691 -2,083
Feeder Cattle(CME)
May12 120507 152.550 153.185 152.035 152.785 +0.235 3,493 9,095 -158
Aug12 120507 158.000 159.825 157.735 159.450 +1.350 3,950 20,296 +172
Sep12 120507 159.235 160.800 159.000 160.550 +1.315 813 5,309 +72
Oct12 120507 159.900 161.700 159.800 161.650 +1.465 1,196 3,638 +196
Nov12 120507 160.900 162.075 160.300 161.900 +0.900 398 1,691 +30
Jan13 120507 160.700 162.300 160.485 162.285 +1.585 266 1,386 -44
Mar13 120507 161.800 162.000 160.800 160.800 +1.000 13 75 +7
Total Volume and Open Interest 10,132 41,494 +277
Lean Hogs(CME)
May12 120507 79.950 80.285 78.580 80.050 +0.250 649 2,212 -294
Jun12 120507 83.750 84.550 82.930 84.400 +0.670 23,057 100,738 -1,803
Jul12 120507 85.350 85.400 83.750 85.200 -0.150 7,387 30,873 +844
Aug12 120507 86.100 86.330 85.000 85.900 -0.200 7,006 33,553 -283
Oct12 120507 79.785 80.200 78.850 79.750 -0.035 6,018 44,905 +21
Dec12 120507 78.050 78.300 77.050 78.225 +0.125 3,222 32,629 +529
Feb13 120507 79.500 79.800 78.650 79.700 +0.200 1,411 11,975 +156
Apr13 120507 81.000 81.400 80.200 81.350 +0.550 874 7,121 +281
Total Volume and Open Interest 49,781 267,358 -428
Class III Milk(CME)
May12 120507 15.14 15.17 15.05 15.17 +0.07 316 4,840 -10
Jun12 120507 14.06 14.37 14.02 14.26 +0.17 666 4,568 +88
Jul12 120507 14.18 14.41 14.15 14.27 +0.09 407 3,282 +111
Aug12 120507 14.75 14.82 14.71 14.80 +0.09 219 3,022 +50
Sep12 120507 15.25 15.36 15.25 15.35 +0.04 153 2,707 +119
Total Volume and Open Interest 1,879 26,097 +394
Cocoa(ICE)
May12 120507 2378 2378 2378 2378 +66 0 745 +0
Jul12 120507 2280 2363 2251 2357 +68 8,831 79,872 -490
Sep12 120507 2270 2372 2270 2367 +67 2,374 34,113 -43
Dec12 120507 2285 2384 2285 2380 +68 1,447 22,580 +140
Mar13 120507 2288 2389 2288 2387 +71 709 28,617 -83
May13 120507 2300 2390 2280 2388 +72 277 7,872 +88
Jul13 120507 2380 2392 2380 2392 +71 11 1,957 +2
Total Volume and Open Interest 13,650 179,646 -386
Coffee "C"(ICE)
May12 120507 173.80 174.35 173.50 174.15 +0.65 29 133 -8
Jul12 120507 174.60 176.20 173.60 175.20 +0.60 14,069 76,069 +1,299
Sep12 120507 178.30 178.50 176.15 177.70 +0.50 2,833 33,373 +80
Dec12 120507 181.00 182.20 180.00 181.50 +0.50 2,137 22,981 +290
Mar13 120507 184.85 185.85 183.95 185.45 +0.50 912 7,805 +289
May13 120507 187.50 188.05 186.85 188.05 +0.60 103 3,452 -12
Total Volume and Open Interest 20,132 147,308 +1,975
Orange Juice(ICE)
May12 120507 117.80 117.80 117.80 117.80 -3.85 1 279 +0
Jul12 120507 124.05 124.80 116.50 119.80 -4.25 1,073 13,546 +216
Sep12 120507 125.35 125.35 119.00 121.85 -4.10 158 2,049 +62
Nov12 120507 127.90 127.90 123.00 123.85 -4.05 39 3,624 +14
Jan13 120507 129.25 129.25 125.00 125.80 -4.05 23 552 +10
Mar13 120507 131.65 131.65 125.00 127.50 -3.95 73 738 +61
Total Volume and Open Interest 1,367 20,802 +363
Sugar #11(ICE)
Jul12 120507 20.81 21.17 20.70 21.05 +0.24 44,404 326,523 +65
Oct12 120507 21.28 21.47 21.07 21.38 +0.20 17,234 164,270 +1,870
Mar13 120507 21.90 22.26 21.88 22.19 +0.20 10,592 113,641 -1,529
May13 120507 21.89 22.24 21.88 22.18 +0.20 2,511 28,390 +524
Jul13 120507 21.90 22.27 21.90 22.18 +0.18 1,224 25,770 +271
Oct13 120507 22.08 22.43 22.08 22.36 +0.19 582 22,391 +59
Mar14 120507 22.38 22.70 22.38 22.64 +0.17 403 19,066 -6
May14 120507 22.41 22.41 22.22 22.37 +0.16 172 4,997 +24
Total Volume and Open Interest 77,578 712,449 +1,431
London Cocoa(LCE)
May12 120504 1510 1532 1503 1511 -6 2,206 25,068 -1,725
Jul12 120504 1528 1550 1517 1526 -8 5,398 64,098 +190
Sep12 120504 1512 1533 1505 1514 -4 2,390 27,141 +423
Dec12 120504 1491 1513 1484 1495 -5 1,304 29,366 +176
Mar13 120504 1471 1496 1465 1470 -8 600 33,409 -72
May13 120504 1470 1494 1462 1466 -9 122 8,788 -1,079
Jul13 120504 1463 1466 1463 1466 -10 2 4,488 -20
Total Volume and Open Interest 12,023 197,152 -2,094
London Sugar(LCE)
Aug12 120504 560.70 569.00 559.50 566.10 +6.30 4,594 32,014 +665
Oct12 120504 556.40 564.00 556.40 560.30 +4.60 1,572 13,086 +338
Dec12 120504 564.50 572.20 564.50 567.90 +4.00 449 5,153 +59
Mar13 120504 572.50 578.40 572.20 574.90 +2.30 324 6,752 +227
May13 120504 576.00 581.80 576.00 579.10 +1.70 17 855 +82
Total Volume and Open Interest 6,966 58,679 +1,453
Cotton(ICE)
May12 120507 84.84 84.84 84.84 84.84 -1.23 7 115 -1
Jul12 120507 88.01 88.42 86.10 86.67 -1.32 7,034 98,768 -925
Oct12 120507 87.79 87.79 86.89 87.60 -0.22 1 116 +0
Dec12 120507 85.80 86.00 84.26 84.73 -1.07 2,612 72,742 +80
Mar13 120507 86.76 86.76 85.27 85.72 -1.04 346 4,997 +12
May13 120507 87.60 87.60 86.30 86.61 -1.06 204 1,686 +30
Total Volume and Open Interest 10,283 182,341 -776
Lumber(CME)
May12 120507 292.5 292.5 288.8 289.0 -3.2 233 505 -188
Jul12 120507 286.4 286.8 281.0 281.2 -5.5 540 5,405 +179
Sep12 120507 291.9 293.0 287.8 288.0 -4.8 276 1,856 -15
Nov12 120507 289.8 290.0 285.3 285.7 -4.2 54 894 +23
Total Volume and Open Interest 1,103 8,868 -1
Crude Oil(NYM)
Jun12 120507 98.05 98.24 95.34 97.94 -0.55 316,883 262,940 +33
Jul12 120507 98.33 98.60 95.80 98.31 -0.57 87,588 195,050 +8,307
Aug12 120507 98.50 98.86 96.18 98.59 -0.57 50,358 105,930 -153
Sep12 120507 96.36 99.10 96.36 98.83 -0.55 43,351 89,833 -3,512
Oct12 120507 96.50 99.24 96.50 99.02 -0.51 15,741 51,959 -147
Nov12 120507 97.73 99.39 96.74 99.18 -0.50 9,908 40,220 -56
Dec12 120507 99.40 99.60 96.96 99.30 -0.51 67,319 189,588 -3,154
Jan13 120507 99.04 99.63 97.19 99.41 -0.52 7,951 46,647 +468
Feb13 120507 99.09 99.57 98.30 99.44 -0.52 6,325 28,307 +239
Mar13 120507 98.18 99.49 98.18 99.37 -0.52 7,184 32,950 +151
Apr13 120507 98.04 99.25 98.04 99.18 -0.52 5,589 20,538 +1,125
May13 120507 98.84 98.89 97.82 98.89 -0.51 2,552 16,565 +605
Jun13 120507 97.22 98.86 96.59 98.56 -0.51 14,831 72,148 +408
Jul13 120507 98.18 98.18 98.18 98.18 -0.50 2,506 16,489 +1,764
Aug13 120507 97.83 97.83 97.83 97.83 -0.48 512 10,011 -118
Sep13 120507 97.50 97.50 97.50 97.50 -0.47 1,680 24,096 +419
Total Volume and Open Interest 678,769 1,608,711 +8,409
e-miNY Crude Oil(NYM)
May12 120419 102.750 103.200 101.700 102.275 -0.400 6,231 1,427 -119
Jun12 120507 98.250 98.275 95.350 97.950 -0.550 8,466 2,404 +181
Jul12 120507 98.000 98.550 95.825 98.300 -0.575 198 259 +10
Aug12 120507 98.500 98.825 96.900 98.600 -0.550 36 71 -3
Sep12 120507 98.375 98.825 98.375 98.825 -0.550 1 37 +0
Oct12 120507 99.025 99.025 99.025 99.025 -0.500 3 18 -2
Nov12 120507 99.175 99.175 99.175 99.175 -0.500 0 2 +0
Dec12 120507 99.200 99.300 98.875 99.300 -0.500 2 252 +0
Jan13 120507 99.400 99.400 99.400 99.400 -0.525 0 6 +0
Feb13 120507 99.450 99.450 99.450 99.450 -0.500 0 1 +0
Total Volume and Open Interest 8,707 3,234 +187
Heating Oil(NYM)
Jun12 120507 300.05 300.88 295.40 298.14 -2.74 65,626 102,154 -4,888
Jul12 120507 299.72 300.85 295.84 298.52 -2.79 22,651 49,646 -141
Aug12 120507 297.56 301.25 297.00 299.05 -2.75 14,158 34,990 -471
Sep12 120507 300.05 301.94 297.21 299.75 -2.68 10,691 28,121 +230
Oct12 120507 300.60 302.47 298.70 300.51 -2.57 3,735 12,904 +487
Nov12 120507 301.25 302.88 299.95 301.29 -2.49 3,402 8,981 +668
Dec12 120507 300.49 304.19 299.01 301.89 -2.44 13,692 44,565 -723
Jan13 120507 302.84 303.13 300.92 302.44 -2.39 1,377 8,246 +64
Feb13 120507 303.75 303.75 301.19 302.24 -2.39 433 2,426 +51
Mar13 120507 299.67 302.61 298.24 301.56 -2.37 2,144 4,736 +409
Apr13 120507 298.82 302.35 297.34 300.83 -2.36 3,828 9,607 +406
May13 120507 302.98 303.93 302.98 303.93 -2.66 111 4,143 +23
Total Volume and Open Interest 142,310 311,177 -3,887
Gasoline(NYMEX)
Jun12 120507 296.95 298.72 291.02 297.41 -0.17 61,395 107,011 +757
Jul12 120507 293.14 294.04 286.72 292.87 -0.43 36,142 59,985 +1,783
Aug12 120507 282.12 289.70 282.12 288.93 -0.37 20,108 35,138 -275
Sep12 120507 278.37 286.07 278.28 285.41 -0.34 12,128 29,676 +429
Oct12 120507 270.94 271.72 263.64 271.29 -0.22 5,692 20,401 -366
Nov12 120507 263.45 268.58 260.63 268.12 -0.19 3,096 8,576 +211
Dec12 120507 264.96 267.04 258.61 266.57 -0.16 4,116 26,341 +985
Jan13 120507 264.99 266.17 259.03 266.17 -0.12 689 6,914 +305
Feb13 120507 258.22 266.95 257.94 266.95 -0.14 52 3,233 -8
Mar13 120507 260.72 268.37 259.00 268.37 -0.19 17 2,073 -3
Total Volume and Open Interest 143,502 310,842 +3,842
e-miNY RBOB Gasoline(NYM)
Jun12 120507 297.40 297.41 297.40 297.40 -0.20 0 1 +0
Jul12 120507 292.90 292.90 292.87 292.90 -0.40      
Aug12 120507 288.90 288.93 288.90 288.90 -0.40      
Sep12 120507 285.40 285.41 285.40 285.40 -0.40      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Jun12 120507 2.276 2.358 2.273 2.336 +0.057 160,936 193,591 -14,982
Jul12 120507 2.369 2.452 2.366 2.422 +0.051 49,058 241,801 -1,153
Aug12 120507 2.451 2.517 2.446 2.488 +0.049 36,000 83,123 -1
Sep12 120507 2.496 2.568 2.496 2.538 +0.048 32,340 121,716 +2,459
Oct12 120507 2.586 2.652 2.577 2.631 +0.053 29,985 136,605 -1,198
Nov12 120507 2.851 2.910 2.849 2.905 +0.065 13,431 59,000 +699
Dec12 120507 3.183 3.257 3.183 3.245 +0.063 8,312 61,154 -530
Jan13 120507 3.349 3.412 3.348 3.400 +0.059 11,182 78,032 +446
Feb13 120507 3.425 3.425 3.389 3.413 +0.059 1,316 19,555 -4
Mar13 120507 3.372 3.407 3.372 3.398 +0.056 2,961 31,333 -70
Apr13 120507 3.400 3.400 3.361 3.382 +0.054 10,444 52,195 +2,430
May13 120507 3.402 3.436 3.402 3.421 +0.054 1,010 13,723 -67
Jun13 120507 3.494 3.494 3.455 3.472 +0.052 882 5,470 +377
Jul13 120507 3.532 3.535 3.510 3.523 +0.051 423 5,901 +85
Aug13 120507 3.514 3.554 3.514 3.544 +0.051 310 6,089 -19
Sep13 120507 3.552 3.557 3.547 3.547 +0.051 301 6,225 +2
Total Volume and Open Interest 363,927 1,227,383 -10,355
Brent Crude Oil(ICE)
Jun12 120507 112.80 113.50 110.34 113.16 -0.02 242,771 225,003 -7,198
Jul12 120507 112.18 113.04 110.07 112.81 -0.04 129,547 199,472 +3,356
Aug12 120507 112.00 112.62 109.67 112.41 -0.05 61,467 118,017 +2,232
Sep12 120507 111.28 112.12 109.21 111.94 -0.05 33,486 97,287 +3,560
Oct12 120507 110.72 111.56 108.67 111.39 -0.06 22,264 84,478 +2,127
Nov12 120507 110.26 111.11 108.27 110.96 -0.07 16,359 48,163 -1,285
Dec12 120507 109.81 110.65 107.70 110.50 -0.08 58,601 118,691 -1,140
Jan13 120507 108.11 110.17 108.11 110.08 -0.09 5,135 19,978 -1,149
Feb13 120507 108.93 109.69 108.67 109.66 -0.10 3,599 12,448 -332
Mar13 120507 108.60 109.26 108.60 109.26 -0.10 2,580 17,007 +157
Apr13 120507 108.83 108.83 108.83 108.83 -0.10 743 8,933 -40
May13 120507 108.07 108.38 108.07 108.33 -0.10 678 9,917 -26
Jun13 120507 106.76 107.89 106.75 107.83 -0.10 8,235 37,771 +763
Jul13 120507 107.35 107.35 107.35 107.35 -0.11 202 7,195 -7
Total Volume and Open Interest 616,072 1,240,821 +1,988
Gas Oil(ICE)
May12 120507 957.50 960.75 945.00 951.50 -5.25 69,745 69,832 -14,400
Jun12 120507 952.00 955.75 939.50 946.50 -5.50 132,026 116,667 +2,334
Jul12 120507 948.75 952.00 937.75 943.50 -5.75 52,986 62,783 -389
Aug12 120507 945.25 950.75 940.25 942.25 -6.50 20,451 45,605 +2,462
Sep12 120507 943.25 950.50 938.50 942.00 -6.75 17,941 43,999 -961
Oct12 120507 940.50 949.50 940.50 942.00 -6.25 4,168 17,531 +84
Nov12 120507 941.75 949.00 939.25 941.00 -6.25 3,604 17,358 +157
Dec12 120507 940.75 948.50 935.75 939.75 -6.25 16,987 56,100 +2,289
Jan13 120507 944.25 945.75 939.25 939.25 -6.00 1,397 20,059 -37
Feb13 120507 943.00 946.25 938.25 938.25 -5.75 554 10,309 +138
Total Volume and Open Interest 326,620 545,771 -7,886
Ethanol(CBOT)
May12 120503 2.185 2.190 2.181 2.181 +0.006 15 195 -11
Jun12 120507 2.193 2.205 2.180 2.201 -0.003 287 1,005 -26
Jul12 120507 2.183 2.208 2.183 2.206 +0.006 439 1,456 -177
Aug12 120507 2.158 2.184 2.155 2.181 +0.010 292 2,387 +10
Sep12 120507 2.066 2.093 2.066 2.091 +0.012 171 1,338 +98
Oct12 120507 1.984 2.022 1.984 2.019 +0.010 122 1,540 +38
Nov12 120507 1.963 1.981 1.948 1.976 -0.001 110 1,436 +50
Dec12 120507 1.947 1.975 1.940 1.972 +0.006 109 1,015 +38
Total Volume and Open Interest 1,582 11,792 -63
WTI Crude Oil(ICE)
Jun12 120507 98.15 98.19 95.36 97.94 -0.55 67,769 74,829 +867
Jul12 120507 98.73 98.73 96.24 98.31 -0.57 21,059 48,127 +1,716
Aug12 120507 97.50 98.85 96.80 98.59 -0.57 13,529 32,682 +1,290
Sep12 120507 97.35 98.99 97.35 98.83 -0.55 12,266 28,981 +157
Oct12 120507 99.33 99.33 97.80 99.02 -0.51 6,660 16,772 +145
Nov12 120507 99.50 99.50 97.86 99.18 -0.50 3,780 13,123 +242
Dec12 120507 99.60 99.60 98.08 99.30 -0.51 17,311 79,485 -71
Jan13 120507 99.04 99.52 99.04 99.41 -0.52 1,792 11,765 +200
Feb13 120507 99.11 99.44 98.50 99.44 -0.52 1,075 7,916 +107
Mar13 120507 99.37 99.37 99.37 99.37 -0.52 996 4,521 +92
Apr13 120507 99.18 99.18 99.18 99.18 -0.52 630 2,241 +248
May13 120507 98.89 98.89 98.89 98.89 -0.51 449 1,598 +19
Jun13 120507 98.58 98.73 98.38 98.56 -0.51 1,271 18,647 +211
Jul13 120507 98.18 98.18 98.18 98.18 -0.50 234 1,563 +173
Aug13 120507 97.83 97.83 97.83 97.83 -0.48 112 2,313 +25
Sep13 120507 97.50 97.50 97.50 97.50 -0.47 54 6,067 +4
Total Volume and Open Interest 155,027 463,904 +3,942
US Dollar Index(ICE)
Jun12 120507 79.790 80.135 79.630 79.715 +0.127 20,458 44,640 -419
Sep12 120507 80.250 80.315 79.995 80.045 +0.137 3 1,069 -1
Dec12 120507 80.425 80.425 80.425 80.425 +0.138 0 1 +0
Total Volume and Open Interest 20,461 45,710 -420
Australian Dollar(CME)
Jun12 120507 101.10 101.77 100.67 101.63 +0.23 136,206 151,178 +2,816
Sep12 120507 99.97 100.86 99.89 100.81 +0.25 9 626 +3
Dec12 120507 100.07 100.07 99.81 100.07 +0.26 0 14 +0
Total Volume and Open Interest 136,215 151,820 +2,819
British Pound(CME)
Jun12 120507 161.50 161.93 161.10 161.79 +0.38 88,381 193,672 +2,952
Sep12 120507 161.11 161.70 161.11 161.70 +0.38 37 260 -7
Dec12 120507 161.59 161.59 161.21 161.59 +0.38 0 44 +0
Total Volume and Open Interest 88,418 193,978 +2,945
Canadian Dollar(CME)
Jun12 120507 100.45 100.65 100.02 100.57 +0.19 79,099 155,621 +615
Sep12 120507 100.05 100.40 99.85 100.35 +0.20 139 2,610 +1
Dec12 120507 99.67 100.17 99.67 100.11 +0.22 14 4,260 -1
Mar13 120507 99.85 99.85 99.62 99.85 +0.23 3 192 +2
Total Volume and Open Interest 79,255 162,962 +617
Japanese Yen(CME)
Jun12 120507 125.35 125.61 125.04 125.14 -0.11 58,851 141,679 -907
Sep12 120507 125.64 125.64 125.23 125.28 -0.10 70 596 -5
Dec12 120507 125.46 125.58 125.46 125.46 -0.12 4 100 -1
Total Volume and Open Interest 58,925 142,389 -913
Swiss Franc(CME)
Jun12 120507 108.36 109.01 107.92 108.69 -0.32 41,667 39,651 -512
Sep12 120507 108.12 109.17 108.12 108.85 -0.32 0 189 +0
Dec12 120507 109.03 109.35 109.03 109.03 -0.32 0 3 +0
Total Volume and Open Interest 41,667 39,846 -512
EuroFX(CME)
Jun12 120507 130.30 130.89 129.57 130.54 -0.35 236,027 296,022 +3,945
Sep12 120507 130.39 130.72 129.80 130.64 -0.34 204 1,283 +21
Dec12 120507 130.50 131.10 130.04 130.77 -0.33 80 242 +78
Total Volume and Open Interest 236,311 297,560 +4,044
Mexican Peso(CME)
May12 120507 759.2 759.2 758.5 759.2 +0.8      
Jun12 120507 751.0 758.0 748.8 757.2 +0.8 31,825 155,744 -518
Total Volume and Open Interest 31,826 156,275 -517
Brazilian Real(CME)
Jun12 120507 516.00 518.00 514.35 517.45 -0.20 239 5,483 +158
Jul12 120507 514.50 515.15 511.75 514.80 -0.25      
Aug12 120507 511.75 511.95 511.75 511.75 -0.20 0 40 +0
Sep12 120507 508.65 508.85 508.65 508.65 -0.20 0 26 +0
Total Volume and Open Interest 239 19,117 +158
30-Year T-Bonds(CBOT)
Jun12 120507 143~270 144~190 143~190 143~240 +0~020 230,327 579,065 +2,262
Sep12 120507 143~060 143~270 142~270 143~000 +0~030 708 1,916 +453
Dec12 120507 143~040 143~040 143~000 143~040 +0~040 12 61 +8
Total Volume and Open Interest 231,047 581,042 +2,723
10-Year T-Notes(CBOT)
Jun12 120507 132~250 133~020 132~195 132~205 unch 812,849 1,787,293 -21,632
Sep12 120507 131~280 131~290 131~160 131~175 unch 2,890 24,004 +2,171
Dec12 120507 130~225 130~225 130~225 130~225 unch 0 1 +0
Total Volume and Open Interest 815,739 1,811,298 -19,461
5-Year T-Notes(CBOT)
Jun12 120507 123~125 124~013 123~119 123~121 +0~001 333,493 1,323,199 +17,820
Sep12 120507 123~080 123~080 123~073 123~075 +0~002 769 15,534 -75
Dec12 120507 122~099 122~099 122~097 122~099 +0~002      
Total Volume and Open Interest 334,262 1,338,733 +17,745
2 Year T-Notes(CBOT)
Jun12 120507 110~036 110~037 110~033 110~035 -0~001 79,846 968,677 +9,321
Sep12 120507 110~023 110~023 110~021 110~021 -0~001 351 4,973 +177
Dec12 120507 109~087 109~088 109~087 109~087 -0~001      
Total Volume and Open Interest 80,197 973,650 +9,498
Eurodollars(CME)
Jun12 120507 99.525 99.525 99.510 99.525 unch 49,939 979,110 +2,835
Sep12 120507 99.505 99.505 99.490 99.500 -0.005 78,177 903,420 +108
Dec12 120507 99.480 99.480 99.465 99.480 -0.005 75,494 1,009,454 +9,818
Mar13 120507 99.470 99.470 99.455 99.465 -0.005 58,818 712,323 -2,362
Jun13 120507 99.450 99.450 99.440 99.445 -0.005 52,042 682,121 +4,556
Sep13 120507 99.425 99.425 99.415 99.420 unch 60,800 655,581 +183
Dec13 120507 99.385 99.385 99.370 99.380 +0.005 71,526 640,472 -6,123
Mar14 120507 99.325 99.335 99.320 99.325 +0.005 69,076 627,397 +6,623
Jun14 120507 99.240 99.250 99.235 99.240 +0.010 49,823 466,921 +3,581
Sep14 120507 99.135 99.150 99.130 99.135 +0.015 46,916 388,078 +843
Dec14 120507 98.995 99.020 98.990 98.995 +0.015 56,004 345,917 +4,401
Mar15 120507 98.860 98.880 98.845 98.850 +0.015 35,212 257,469 +129
Jun15 120507 0.386 0.421 0.386 0.386 +0.015 39,557 261,941 -2,863
Sep15 120507 0.236 0.266 0.221 0.226 +0.015 24,803 193,362 +2,868
Dec15 120507 0.061 0.106 0.056 0.061 +0.015 20,306 175,572 +578
Mar16 120507 6.480 6.515 6.465 6.470 +0.015 16,372 104,834 +411
Jun16 120507 6.310 6.365 6.305 6.310 +0.015 7,872 107,798 +753
Sep16 120507 6.195 6.210 6.145 6.155 +0.015 6,787 83,431 +45
Total Volume and Open Interest 834,836 8,875,113 +26,852
30 Day Federal Funds(CBOT)
May12 120507 99.855 99.857 99.855 99.857 unch 3,234 49,189 -1,954
Jun12 120507 99.855 99.860 99.850 99.855 -0.005 2,335 38,592 +1,026
Jul12 120507 99.850 99.855 99.850 99.855 unch 1,259 42,300 -47
Aug12 120507 99.850 99.855 99.845 99.850 unch 926 36,898 +183
Sep12 120507 99.850 99.850 99.845 99.845 -0.005 123 30,745 +28
Oct12 120507 99.840 99.850 99.840 99.845 unch 544 47,951 +86
Total Volume and Open Interest 23,037 491,396 +85
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Jun12 120507 99.668 99.668 99.668 99.668 -0.005 0 258 +0
Sep12 120507 99.670 99.670 99.670 99.670 -0.003      
Dec12 120507 99.673 99.673 99.673 99.673 -0.003      
Mar13 120507 99.673 99.673 99.673 99.673 -0.003      
Jun13 120507 99.665 99.665 99.665 99.665 unch      
Sep13 120507 99.665 99.665 99.665 99.665 unch      
Dec13 120507 99.655 99.655 99.655 99.655 unch      
Mar14 120507 99.655 99.655 99.655 99.655 unch      
Jun14 120507 99.515 99.515 99.515 99.515 unch      
Sep14 120507 99.375 99.375 99.375 99.375 unch      
Total Volume and Open Interest 0 258 +0
3-Mth Euro-Yen(SGX)
Jun12 120507 99.67 99.67 99.67 99.67 0.00 0 2,547 +0
Sep12 120507 99.67 99.67 99.67 99.67 0.00 0 797 +0
Dec12 120507 99.67 99.67 99.67 99.67 0.00 0 519 +0
Mar13 120507 99.67 99.67 99.67 99.67 0.00 0 181 +0
Jun13 120507 99.67 99.67 99.67 99.67 unch 0 206 +0
Sep13 120507 99.67 99.67 99.67 99.67 unch 0 325 +0
Dec13 120507 99.65 99.65 99.65 99.65 unch 0 564 +0
Mar14 120507 99.65 99.65 99.65 99.65 unch 0 96 +0
Total Volume and Open Interest 0 5,235 +0
Japanese Gov't Bonds(SGX)
Jun12 120507 143.10 143.29 143.10 143.27 +0.25 1,536 22,309 +212
Sep12 120507 142.79 142.79 142.79 142.79 +0.09 0 6 +0
Dec12 120507 141.66 141.66 141.66 141.66 +0.09 0 4 +0
Total Volume and Open Interest 1,536 22,319 +212
Euro-Bund(EUREX)
Jun12 120507 142.32 142.44 141.77 141.82 -0.23 651,488 954,787 -11,575
Sep12 120507 141.00 141.10 140.52 140.52 -0.22 7,556 21,103 -788
Dec12 120507 140.32 140.32 140.32 140.32 -0.23      
Total Volume and Open Interest 659,044 975,890 -12,363
Euro-Bobl(EUREX)
Jun12 120507 125.75 125.78 125.40 125.42 -0.19 447,066 762,020 -24,826
Sep12 120507 125.98 125.98 125.70 125.70 -0.19 13,758 31,088 +13,419
Dec12 120507 125.37 125.37 125.37 125.37 -0.19      
Total Volume and Open Interest 460,824 793,108 -11,407
3-Mth Euribor(EUREX)
Jun12 120507 99.395 99.395 99.395 99.395 unch 1 1,777 +0
Sep12 120507 99.455 99.455 99.455 99.455 unch 0 1,233 +0
Dec12 120507 99.455 99.455 99.455 99.455 +0.005 1 1,643 +1
Total Volume and Open Interest 2 6,430 -135
Long Gilt(LIFFE)
Jun12 120507 116~29 116~29 116~29 116~29 unch 94,294 320,597 +2,449
Sep12 120507 115~29 115~29 115~29 115~29 unch 3,294 1,341 +1,316
Total Volume and Open Interest 97,588 321,938 +3,765
3-Mth Short Sterling(LIFFE)
Jun12 120504 99.00 99.01 98.98 98.99 unch 9,662 231,360 -3,501
Sep12 120504 98.98 99.00 98.97 98.98 +0.01 31,232 302,604 +3,493
Dec12 120504 98.96 99.00 98.95 98.97 +0.02 31,102 233,818 +2,556
Mar13 120504 98.95 98.99 98.94 98.97 +0.03 42,081 229,639 -9,690
Jun13 120504 98.90 98.96 98.90 98.94 +0.04 59,887 234,603 -996
Sep13 120504 98.86 98.91 98.84 98.89 +0.05 66,161 232,410 +1,424
Total Volume and Open Interest 399,395 2,204,773 +11,412
3-Mth Euribor(LIFFE)
Jun12 120507 99.400 99.400 99.385 99.395 -0.005 66,367 591,721 -2,337
Sep12 120507 99.465 99.470 99.445 99.455 -0.005 78,414 507,127 +1,867
Dec12 120507 99.465 99.470 99.440 99.455 +0.005 60,060 455,164 +2,093
Total Volume and Open Interest 505,803 3,539,464 +22,534
3-Mth Aus T-Bills(SFE)
Jun12 120507 96.29 96.42 96.29 96.39 +0.09 24,622 160,666 -4,472
Sep12 120507 96.65 96.80 96.62 96.77 +0.13 24,529 168,957 +435
Dec12 120507 96.74 96.92 96.73 96.88 +0.13 22,462 129,995 +2,670
Mar13 120507 96.73 96.91 96.70 96.87 +0.14 11,729 74,570 +1,962
Jun13 120507 96.64 96.83 96.63 96.79 +0.15 4,363 61,337 +336
Sep13 120507 96.61 96.74 96.61 96.71 +0.15 2,018 45,479 +115
Dec13 120507 96.51 96.64 96.51 96.62 +0.14 790 30,678 +92
Mar14 120507 96.45 96.59 96.45 96.54 +0.13 229 18,651 -8
Jun14 120507 96.37 96.46 96.37 96.46 +0.12 0 1,093 -20
Sep14 120507 96.29 96.38 96.29 96.38 +0.10 100 636 +99
Total Volume and Open Interest 90,842 692,390 +1,209
10-Year Aus T-Bonds(SFE)
Jun12 120507 96.50 96.67 96.49 96.65 +0.15 38,139 394,423 -394
Sep12 120507 96.65 96.65 96.65 96.65 +0.15      
Total Volume and Open Interest 38,139 394,423 -394
3-Year Aus T-Bonds(SFE)
Jun12 120507 97.16 97.34 97.14 97.32 +0.16 116,838 441,811 -5,937
Sep12 120507 97.32 97.32 97.32 97.32 +0.16      
Total Volume and Open Interest 116,838 441,811 -5,937
Gold(CMX)
Jun12 120507 1641.6 1644.0 1632.2 1639.1 -6.1 151,919 206,173 -7,029
Aug12 120507 1642.7 1644.7 1634.7 1641.4 -6.0 13,643 54,173 +1,122
Oct12 120507 1640.0 1645.0 1636.8 1643.4 -6.0 1,388 13,441 +407
Dec12 120507 1645.9 1649.2 1640.3 1645.5 -5.9 7,342 44,070 +1,283
Feb13 120507 1648.7 1648.7 1647.5 1647.5 -5.9 484 17,879 -148
Apr13 120507 1649.0 1649.5 1644.5 1649.5 -5.9 1,122 11,570 -903
Jun13 120507 1651.6 1651.6 1651.6 1651.6 -5.9 88 12,499 -4
Aug13 120507 1653.8 1653.8 1653.8 1653.8 -5.9 51 1,922 +0
Oct13 120507 1656.1 1656.1 1656.1 1656.1 -5.9 0 719 +0
Dec13 120507 1658.7 1658.7 1658.7 1658.7 -5.9 32 8,233 -7
Feb14 120507 1661.7 1661.7 1661.7 1661.7 -5.9 0 6 +0
Total Volume and Open Interest 176,245 410,592 -5,252
Silver(CMX)
May12 120507 3015.0 3015.0 2984.5 3007.2 -30.8 109 663 -54
Jul12 120507 3028.0 3039.0 2967.5 3012.2 -31.0 41,564 59,638 -247
Sep12 120507 3008.0 3043.5 2982.0 3017.9 -31.0 2,143 9,502 +565
Dec12 120507 3040.0 3040.0 2982.0 3024.5 -31.0 1,863 16,836 -322
Mar13 120507 3027.4 3027.4 2988.5 3027.4 -30.8 174 2,821 +102
May13 120507 3028.3 3028.3 3028.3 3028.3 -30.8 11 1,741 +5
Jul13 120507 3028.9 3028.9 3028.9 3028.9 -30.8 36 3,268 +31
Total Volume and Open Interest 46,722 111,680 +237
Platinum(NYMEX)
Jul12 120507 1523.5 1532.6 1512.9 1530.1 -5.9 7,739 39,837 -70
Oct12 120507 1520.7 1533.6 1520.7 1533.3 -6.0 131 2,257 +110
Jan13 120507 1536.1 1536.1 1536.1 1536.1 -6.0 2 166 -1
Apr13 120507 1525.0 1536.1 1525.0 1536.1 -6.0      
Total Volume and Open Interest 7,874 42,265 +39
Palladium(NYMEX)
Jun12 120507 649.10 655.50 644.00 647.80 -4.35 2,944 18,603 -29
Sep12 120507 650.00 654.05 646.80 649.60 -4.45 204 3,014 +135
Dec12 120507 650.95 650.95 650.95 650.95 -4.45 0 49 +0
Total Volume and Open Interest 3,148 21,669 +106
Copper(CMX)
May12 120507 369.40 377.85 367.65 377.75 +5.35 1,224 3,401 -571
Jul12 120507 370.75 377.85 366.65 377.35 +5.25 45,904 76,375 -1,252
Sep12 120507 368.95 378.00 368.00 377.80 +5.30 2,413 25,859 -23
Dec12 120507 370.25 378.75 368.20 378.55 +5.35 1,587 18,465 -98
Mar13 120507 369.15 379.15 369.15 379.15 +5.40 773 5,169 +368
Total Volume and Open Interest 54,134 143,039 -922
DJIA Index(CBOT)
Jun12 120507 12882 12988 12781 12959 +2 162 11,586 +45
Sep12 120507 12889 12889 12886 12889 +3 0 2 +0
Dec12 120507 12808 12808 12805 12808 +3 0 1 +0
Mar13 120507 12741 12741 12738 12741 +3      
Total Volume and Open Interest 162 11,589 +45
E-mini DJIA Index(CBOT)
Jun12 120507 12870 12991 12779 12959 +2 121,905 108,947 -1,802
Sep12 120507 12758 12890 12701 12889 +3 24 202 +18
Dec12 120507 12661 12808 12661 12808 +3 1 23 -1
Mar13 120507 12741 12741 12741 12741 +3      
Total Volume and Open Interest 121,930 109,172 -1,785
S & P 500(CME)
Jun12 120507 1354.20 1370.00 1342.10 1365.80 +3.30 8,129 235,756 -111
Sep12 120507 1359.40 1362.10 1353.10 1359.40 +3.30 577 4,395 +505
Dec12 120507 1352.80 1355.50 1346.50 1352.80 +3.30 533 5,825 +500
Mar13 120507 1346.30 1349.00 1340.00 1346.30 +3.30      
Total Volume and Open Interest 9,239 245,976 +894
S & P 500 E-Mini(Globex)
Jun12 120507 1354.00 1370.25 1342.50 1365.75 +3.25 1,761,579 2,800,522 -17,972
Sep12 120507 1348.00 1363.50 1337.50 1359.50 +3.50 2,760 29,958 +938
Total Volume and Open Interest 1,764,635 2,835,001 -16,900
NASDAQ 100(CME)
Jun12 120507 2608.50 2648.00 2586.80 2636.50 +11.00 1,373 17,012 +464
Sep12 120507 2631.00 2636.00 2620.00 2631.00 +11.00 0 1 +0
Dec12 120507 2624.30 2624.30 2613.30 2624.30 +11.00      
Total Volume and Open Interest 1,373 17,013 +464
NASDAQ 100 E-Mini(Globex)
Jun12 120507 2610.30 2648.30 2586.50 2636.50 +11.00 274,369 408,961 +1,515
Sep12 120507 2580.30 2640.00 2580.30 2631.00 +11.00 206 533 -202
Total Volume and Open Interest 274,575 409,517 +1,313
S & P Midcap 400(CME)
Jun12 120507 967.80 969.00 967.80 967.80 +7.30 0 1,918 +0
Sep12 120507 964.80 964.80 957.50 964.80 +7.30      
Dec12 120507 962.80 962.80 955.50 962.80 +7.30      
Total Volume and Open Interest 0 1,918 +0
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun12 120507 9155 9240 9085 9210 +55 2,592 42,234 -117
Sep12 120507 9225 9225 9170 9225 +55 0 1 +0
Total Volume and Open Interest 2,592 42,235 -117
Nikkei 225(SGX)
Jun12 120507 9220 9270 9070 9110 -260 72,254 241,413 +4,840
Sep12 120507 9200 9200 9105 9105 -260 0 7,972 +0
Dec12 120507 9045 9045 9045 9045 -265 0 5,902 +0
Total Volume and Open Interest 72,508 260,603 +4,881
CAC 40(EURONEXT)
May12 120507 3050.0 3188.0 3049.5 3181.0 +54.5 148,356 403,765 +610
Jun12 120507 3050.0 3158.5 3043.5 3152.5 +54.5 2,642 33,966 +2,890
Jul12 120507 3133.0 3144.0 3133.0 3144.0 +54.5      
Total Volume and Open Interest 150,998 437,854 +3,500
Hang Seng Index(HKFE)
May12 120507 20543 20543 20282 20309 -581 67,797 92,179 -583
Jun12 120507 20330 20340 20092 20113 -587 1,004 8,577 +521
Total Volume and Open Interest 68,909 102,476 -58
DAX(EUREX)
Jun12 120507 6404.0 6599.0 6370.0 6574.0 +9.0 147,092 180,281 +2,094
Sep12 120507 6435.0 6602.0 6390.5 6581.0 +9.0 343 3,778 +82
Dec12 120507 6411.0 6590.0 6398.0 6587.0 +9.0 6 405 +0
Total Volume and Open Interest 147,441 184,464 +2,176
FT-SE 100(EURONEXT)
Jun12 120504 5710.00 5728.50 5603.00 5620.00 -113.00 108,816 557,412 +1,104
Sep12 120504 5640.00 5658.50 5579.00 5579.00 -113.00 6 2,532 +0
Dec12 120504 5558.00 5558.00 5558.00 5558.00 -113.00 50 310 +26
Total Volume and Open Interest 108,872 560,254 +1,130
SPI 200(SFE)
Jun12 120507 4386.0 4392.0 4285.0 4290.0 -101.0 25,210 207,232 +2,085
Sep12 120507 4347.0 4347.0 4253.0 4253.0 -103.0 33 2,239 +13
Dec12 120507 4292.0 4292.0 4251.0 4251.0 -106.0 2 2,029 +0
Total Volume and Open Interest 25,629 213,981 +2,476
GSCI(CME)
May12 120507 650.75 652.25 646.50 651.10 -2.40 93 8,730 +2
Jun12 120507 652.00 654.55 648.00 652.00 -2.50 1 36 +1
Jul12 120507 647.50 650.05 644.00 647.50 -2.50      
Total Volume and Open Interest 94 8,766 +3
Reuters CCI(ICE)
Jun12 120507 297.50 297.50 297.50 297.50 +0.30      
Total Volume and Open Interest      
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

Let MRCI introduce you to our Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!