Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue May 08, 2012
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May12 120508 1466.75 1466.75 1434.50 1437.75 -25.75 2,145 3,297 -612
Jul12 120508 1467.25 1471.25 1434.25 1438.25 -27.50 117,070 316,970 -7,232
Aug12 120508 1452.25 1454.00 1422.00 1425.25 -23.50 8,073 39,176 +927
Sep12 120508 1389.50 1391.00 1367.00 1371.25 -15.25 3,990 16,430 +473
Nov12 120508 1353.25 1361.25 1333.25 1340.50 -13.00 50,313 243,242 +3,771
Jan13 120508 1353.25 1356.75 1331.25 1339.50 -11.25 5,274 49,431 +282
Mar13 120508 1328.00 1329.50 1305.00 1314.50 -10.00 6,514 62,184 +1,103
May13 120508 1312.00 1315.00 1291.00 1301.00 -9.00 2,897 30,463 +427
Jul13 120508 1310.75 1314.25 1292.50 1301.50 -9.25 3,259 32,200 +634
Aug13 120508 1278.25 1287.25 1278.25 1278.25 -9.00 1 151 -1
Sep13 120508 1243.50 1252.00 1241.00 1241.00 -11.00 4 232 +0
Nov13 120508 1221.00 1223.00 1201.50 1207.00 -14.00 399 12,842 +172
Jan14 120508 1220.00 1225.50 1211.50 1211.50 -14.00 0 158 +0
Mar14 120508 1210.50 1224.50 1210.50 1210.50 -14.00 0 3 +0
Total Volume and Open Interest 199,944 807,315 -55
Soybean Meal(CBOT)
May12 120508 425.60 426.50 414.90 416.60 -8.60 1,285 2,219 -760
Jul12 120508 427.20 428.20 415.00 417.30 -9.20 48,775 142,647 +2,534
Aug12 120508 419.00 420.00 407.60 408.90 -9.30 3,534 18,276 -17
Sep12 120508 396.90 397.40 387.60 389.50 -6.20 2,108 14,157 +203
Oct12 120508 380.00 380.00 371.90 374.30 -3.90 684 9,678 +233
Dec12 120508 376.30 378.40 369.70 372.30 -3.50 13,779 42,534 +180
Jan13 120508 367.00 370.80 366.70 368.00 -2.80 435 5,092 +1
Mar13 120508 356.70 357.40 352.40 355.30 -2.00 710 7,375 -12
May13 120508 352.40 352.40 347.00 349.90 -1.10 358 5,287 -78
Jul13 120508 349.80 351.50 347.30 349.80 -0.40 306 5,309 +0
Total Volume and Open Interest 72,444 257,920 +2,559
Soybean Oil(CBOT)
May12 120508 53.36 53.36 52.90 52.90 -0.31 2,848 2,068 -686
Jul12 120508 53.65 53.97 53.03 53.27 -0.31 78,671 199,074 +1,463
Aug12 120508 53.90 54.15 53.23 53.47 -0.31 6,298 28,460 +350
Sep12 120508 54.13 54.35 53.43 53.67 -0.29 6,029 19,588 +292
Oct12 120508 54.33 54.33 53.68 53.86 -0.27 2,452 10,248 +89
Dec12 120508 54.66 54.90 53.96 54.25 -0.27 22,027 83,952 +1,801
Jan13 120508 54.81 54.81 54.33 54.47 -0.29 1,205 5,425 +408
Mar13 120508 54.98 55.14 54.35 54.63 -0.29 1,576 15,501 +654
May13 120508 55.35 55.35 54.45 54.74 -0.27 437 7,208 +103
Jul13 120508 54.98 55.06 54.48 54.79 -0.27 456 5,189 +87
Total Volume and Open Interest 122,490 383,052 +4,681
Canola(WCE)
May12 120508 624.6 624.6 624.6 624.6 -1.1 2 23 +0
Jul12 120508 620.7 626.0 618.6 619.6 -1.1 5,522 93,842 -621
Nov12 120508 572.0 576.5 572.0 572.3 +0.3 9,506 112,899 +1,466
Jan13 120508 577.9 579.7 575.5 575.9 +0.2 1,602 18,240 +102
Mar13 120508 583.0 584.0 580.0 580.0 +0.2 308 8,754 +94
Total Volume and Open Interest 17,423 241,506 +1,387
Corn(CBOT)
May12 120508 669.25 685.75 664.25 666.00 +1.00 4,698 6,907 -2,520
Jul12 120508 620.50 632.25 618.50 623.00 +3.00 168,582 533,812 -3,858
Sep12 120508 534.25 542.00 532.00 538.00 +4.75 36,764 172,889 -996
Dec12 120508 524.00 531.00 520.50 528.00 +3.25 69,367 371,440 +1,894
Mar13 120508 536.00 542.00 532.25 539.50 +2.75 2,940 56,358 +860
May13 120508 545.00 550.00 542.50 548.25 +1.00 1,403 12,938 +527
Jul13 120508 549.75 558.00 549.75 556.25 +0.75 4,005 23,370 +1,563
Sep13 120508 535.25 543.00 535.25 543.00 +5.50 84 1,577 +2
Dec13 120508 532.25 537.75 529.00 537.75 +4.50 2,304 33,582 +452
Mar14 120508 543.25 548.50 543.25 548.50 +4.25 0 584 +0
Total Volume and Open Interest 290,317 1,217,492 -1,994
Wheat(CBOT)
May12 120508 612.00 613.00 606.25 609.00 +2.75 784 2,365 -404
Jul12 120508 612.75 621.25 611.25 615.00 +3.00 72,496 239,562 +1,593
Sep12 120508 626.75 635.25 626.75 629.00 +2.25 14,044 62,071 +8
Dec12 120508 650.25 658.25 649.50 652.50 +1.50 17,057 100,101 -970
Mar13 120508 672.00 678.00 669.75 673.75 +0.25 1,887 13,554 -40
May13 120508 684.75 688.75 683.00 684.25 +0.75 517 5,772 +34
Total Volume and Open Interest 108,008 436,721 +525
Wheat(KCBT)
May12 120508 625.00 625.00 625.00 625.00 +5.75 53 70 +3
Jul12 120508 631.00 641.00 631.00 636.00 +4.75 10,486 84,433 +798
Sep12 120508 647.00 656.25 647.00 651.50 +4.50 1,597 22,726 +149
Dec12 120508 670.25 679.50 670.25 675.25 +5.00 2,217 23,677 -176
Mar13 120508 685.50 694.25 685.50 689.50 +3.25 273 5,564 +25
May13 120508 702.50 702.50 695.00 700.50 +3.50 218 3,449 +5
Total Volume and Open Interest 15,077 141,141 +824
Wheat(MGE)
May12 120508 731.75 731.75 731.75 731.75 -3.75 0 59 -118
Jul12 120508 734.75 743.00 731.00 732.50 -3.50 2,466 15,968 +98
Sep12 120508 740.00 747.50 733.75 736.25 -2.00 1,284 10,776 +188
Dec12 120508 746.25 754.75 742.50 744.25 -2.75 1,096 9,397 +247
Mar13 120508 762.75 763.25 751.00 753.00 -3.75 246 1,198 +137
Total Volume and Open Interest 5,120 37,544 +579
Oats(CBOT)
May12 120508 335.75 336.00 331.50 332.25 +0.75 26 47 +0
Jul12 120508 337.25 342.50 337.00 337.75 +0.25 1,161 8,170 +235
Sep12 120508 342.50 344.00 341.50 341.50 unch 5 410 +0
Dec12 120508 347.50 348.00 345.50 345.50 -1.75 157 2,806 +62
Total Volume and Open Interest 1,350 11,460 +298
Rough Rice(CBOT)
May12 120508 15.06 15.06 14.97 15.06 +0.10 77 185 -113
Jul12 120508 15.22 15.33 15.16 15.30 +0.08 532 10,851 -41
Sep12 120508 15.48 15.52 15.41 15.52 +0.08 62 2,536 -11
Nov12 120508 15.74 15.76 15.66 15.76 +0.09 18 220 -14
Total Volume and Open Interest 690 13,870 -179
Live Cattle(CME)
Jun12 120508 116.050 116.330 115.080 115.785 -0.500 27,354 128,592 -3,199
Aug12 120508 118.500 118.700 117.550 118.450 -0.350 21,191 99,517 +949
Oct12 120508 123.785 124.035 122.700 123.650 -0.500 9,453 66,590 +1,189
Dec12 120508 127.385 127.400 126.080 126.830 -0.650 6,857 35,574 +990
Feb13 120508 128.350 128.535 127.500 128.100 -0.780 1,753 10,668 +449
Apr13 120508 129.500 129.750 128.750 129.300 -0.850 341 4,128 +112
Total Volume and Open Interest 67,008 346,206 +515
Feeder Cattle(CME)
May12 120508 152.935 152.985 151.250 151.380 -1.405 1,679 8,661 -434
Aug12 120508 159.380 159.485 158.285 158.785 -0.665 4,462 20,399 +103
Sep12 120508 160.500 160.500 159.435 159.785 -0.765 970 5,362 +53
Oct12 120508 161.185 161.575 160.450 160.935 -0.715 1,222 3,978 +340
Nov12 120508 161.900 162.000 161.000 161.600 -0.300 291 1,727 +36
Jan13 120508 161.485 161.700 160.850 161.700 -0.585 107 1,357 -29
Mar13 120508 161.050 161.200 161.050 161.200 +0.400 17 82 +7
Total Volume and Open Interest 8,750 41,572 +78
Lean Hogs(CME)
May12 120508 79.725 80.650 79.475 80.250 +0.200 642 1,996 -216
Jun12 120508 84.150 84.885 83.500 84.300 -0.100 31,678 99,670 -1,068
Jul12 120508 84.885 85.350 83.700 84.580 -0.620 14,124 33,873 +3,000
Aug12 120508 85.800 85.950 84.730 85.600 -0.300 9,157 33,648 +95
Oct12 120508 79.700 79.750 78.580 78.950 -0.800 11,863 43,920 -985
Dec12 120508 77.680 78.000 76.785 77.000 -1.225 3,395 33,283 +654
Feb13 120508 79.300 79.300 78.385 78.450 -1.250 1,144 11,995 +20
Apr13 120508 80.650 80.725 80.250 80.400 -0.950 733 7,277 +156
Total Volume and Open Interest 72,888 269,136 +1,778
Class III Milk(CME)
May12 120508 15.17 15.19 15.07 15.09 -0.08 152 4,885 +45
Jun12 120508 14.31 14.40 14.16 14.25 -0.01 215 4,555 -13
Jul12 120508 14.39 14.41 14.24 14.27 unch 180 3,269 -13
Aug12 120508 14.84 14.85 14.76 14.78 -0.02 95 3,037 +15
Sep12 120508 15.41 15.42 15.34 15.34 -0.01 40 2,726 +19
Total Volume and Open Interest 749 26,187 +90
Cocoa(ICE)
May12 120508 2396 2396 2356 2356 -22 0 667 -78
Jul12 120508 2338 2350 2288 2326 -31 7,914 78,775 -1,097
Sep12 120508 2340 2357 2300 2336 -31 2,479 34,283 +170
Dec12 120508 2365 2365 2311 2348 -32 1,094 22,620 +40
Mar13 120508 2368 2368 2316 2352 -35 1,176 27,894 -723
May13 120508 2368 2368 2320 2355 -33 210 7,941 +69
Jul13 120508 2364 2369 2361 2361 -31 362 2,310 +353
Total Volume and Open Interest 13,612 178,756 -890
Coffee "C"(ICE)
May12 120508 173.75 175.20 173.50 175.15 +1.00 23 109 -24
Jul12 120508 174.80 177.45 173.85 174.95 -0.25 8,685 75,891 -178
Sep12 120508 177.10 179.80 176.45 177.30 -0.40 2,636 33,734 +361
Dec12 120508 180.85 183.05 180.10 181.05 -0.45 1,703 22,702 -279
Mar13 120508 184.85 186.85 184.65 184.95 -0.50 759 8,089 +284
May13 120508 187.50 188.65 187.40 187.50 -0.55 86 3,471 +19
Total Volume and Open Interest 13,986 147,542 +234
Orange Juice(ICE)
May12 120508 119.10 119.10 113.70 113.70 -4.10 3 277 -2
Jul12 120508 119.20 121.05 112.30 116.70 -3.10 1,056 13,691 +145
Sep12 120508 120.05 121.70 116.15 118.70 -3.15 224 2,052 +3
Nov12 120508 123.80 123.80 118.00 120.75 -3.10 98 3,625 +1
Jan13 120508 125.95 125.95 121.00 122.85 -2.95 83 579 +27
Mar13 120508 125.00 125.00 122.60 124.55 -2.95 122 810 +72
Total Volume and Open Interest 1,596 21,058 +256
Sugar #11(ICE)
Jul12 120508 21.05 21.07 20.31 20.37 -0.68 37,471 321,631 -4,892
Oct12 120508 21.38 21.39 20.72 20.81 -0.57 17,141 165,640 +1,370
Mar13 120508 22.19 22.20 21.63 21.74 -0.45 12,451 110,613 -3,028
May13 120508 22.18 22.18 21.68 21.77 -0.41 2,553 28,089 -301
Jul13 120508 22.16 22.16 21.73 21.81 -0.37 1,836 26,552 +782
Oct13 120508 22.26 22.33 21.93 22.01 -0.35 944 22,806 +415
Mar14 120508 22.54 22.57 22.21 22.30 -0.34 265 19,000 -66
May14 120508 22.28 22.29 22.03 22.11 -0.26 40 4,996 -1
Total Volume and Open Interest 72,904 706,848 -5,601
London Cocoa(LCE)
May12 120508 1535 1548 1520 1538 +27 1,062 24,830 -238
Jul12 120508 1554 1555 1526 1539 +13 3,684 63,840 -258
Sep12 120508 1522 1540 1513 1525 +11 1,695 27,924 +783
Dec12 120508 1515 1523 1497 1510 +15 843 29,553 +187
Mar13 120508 1495 1504 1477 1492 +22 636 33,511 +102
May13 120508 1491 1501 1478 1490 +24 168 10,218 +1,430
Jul13 120508 1485 1491 1480 1491 +25 9 4,487 -1
Total Volume and Open Interest 8,120 199,157 +2,005
London Sugar(LCE)
Aug12 120508 569.20 569.90 556.10 558.40 -7.70 3,579 31,104 -910
Oct12 120508 564.00 564.40 551.00 552.80 -7.50 2,173 13,739 +653
Dec12 120508 571.20 572.30 560.20 562.00 -5.90 626 5,306 +153
Mar13 120508 575.00 578.90 568.00 569.60 -5.30 348 6,749 -3
May13 120508 582.20 583.80 574.00 575.30 -3.80 100 862 +7
Total Volume and Open Interest 6,874 58,589 -90
Cotton(ICE)
May12 120508 85.34 85.34 84.51 84.51 -0.33 15 95 -20
Jul12 120508 86.51 87.45 86.06 86.18 -0.49 9,917 99,276 +508
Oct12 120508 87.60 87.60 86.38 86.38 -1.22 2 116 +0
Dec12 120508 84.80 85.58 84.13 84.33 -0.40 4,045 73,535 +793
Mar13 120508 86.23 86.45 85.35 85.53 -0.19 191 5,050 +53
May13 120508 87.12 87.24 86.23 86.47 -0.14 32 1,686 +0
Total Volume and Open Interest 14,280 183,714 +1,373
Lumber(CME)
May12 120508 288.8 289.9 285.9 289.6 +0.6 207 385 -120
Jul12 120508 281.4 281.8 276.0 279.7 -1.5 527 5,567 +162
Sep12 120508 287.3 287.8 283.6 287.0 -1.0 215 1,896 +40
Nov12 120508 284.7 285.0 281.0 284.7 -1.0 60 901 +7
Total Volume and Open Interest 1,052 8,978 +110
Crude Oil(NYM)
Jun12 120508 97.96 98.12 95.52 97.01 -0.93 443,060 259,572 -3,368
Jul12 120508 98.40 98.48 95.90 97.37 -0.94 97,547 196,458 +1,408
Aug12 120508 98.55 98.73 96.22 97.65 -0.94 47,524 107,248 +1,318
Sep12 120508 98.96 98.97 96.49 97.91 -0.92 44,367 91,886 +2,053
Oct12 120508 98.85 98.97 96.74 98.14 -0.88 22,175 55,915 +3,956
Nov12 120508 98.98 98.98 96.93 98.33 -0.85 18,069 41,031 +811
Dec12 120508 99.37 99.41 97.08 98.49 -0.81 90,287 191,307 +1,719
Jan13 120508 99.13 99.13 97.26 98.64 -0.77 8,753 47,978 +1,331
Feb13 120508 98.39 98.77 97.34 98.70 -0.74 3,770 27,543 -764
Mar13 120508 98.55 98.83 98.55 98.66 -0.71 10,413 34,269 +1,319
Apr13 120508 98.37 98.56 97.15 98.48 -0.70 2,912 20,282 -256
May13 120508 97.20 98.22 97.12 98.22 -0.67 2,643 16,581 +16
Jun13 120508 98.44 98.44 96.57 97.92 -0.64 20,877 72,939 +791
Jul13 120508 97.57 97.57 97.57 97.57 -0.61 514 16,504 +15
Aug13 120508 97.23 97.23 97.23 97.23 -0.60 138 10,020 +9
Sep13 120508 96.91 96.91 96.91 96.91 -0.59 591 24,106 +10
Total Volume and Open Interest 884,050 1,613,813 +5,102
e-miNY Crude Oil(NYM)
May12 120419 102.750 103.200 101.700 102.275 -0.400 6,231 1,427 -119
Jun12 120508 98.050 98.100 95.500 97.000 -0.950 13,877 2,408 +4
Jul12 120508 98.475 98.475 95.925 97.375 -0.925 476 366 +107
Aug12 120508 98.200 98.200 96.375 97.650 -0.950 52 61 -10
Sep12 120508 98.000 98.000 96.700 97.900 -0.925 3 39 +2
Oct12 120508 98.150 98.150 98.150 98.150 -0.875 2 20 +2
Nov12 120508 98.325 98.325 98.325 98.325 -0.850 0 2 +0
Dec12 120508 99.875 100.000 97.550 98.500 -0.800 11 249 -3
Jan13 120508 98.075 98.650 98.075 98.650 -0.750 4 8 +2
Feb13 120508 98.700 98.700 98.700 98.700 -0.750 74 75 +74
Total Volume and Open Interest 14,501 3,414 +180
Heating Oil(NYM)
Jun12 120508 298.40 299.99 293.80 299.01 +0.87 81,202 96,380 -5,774
Jul12 120508 298.77 300.21 294.14 299.29 +0.77 22,710 50,769 +1,123
Aug12 120508 299.72 300.55 294.69 299.73 +0.68 14,670 33,114 -1,876
Sep12 120508 300.39 301.13 295.43 300.35 +0.60 9,149 28,909 +788
Oct12 120508 301.20 301.71 296.29 301.04 +0.53 4,011 12,891 -13
Nov12 120508 301.01 302.27 297.00 301.74 +0.45 3,431 8,920 -61
Dec12 120508 302.00 303.02 297.34 302.31 +0.42 13,305 43,711 -854
Jan13 120508 302.12 303.31 297.98 302.90 +0.46 1,711 8,567 +321
Feb13 120508 300.63 302.71 298.00 302.71 +0.47 749 2,672 +246
Mar13 120508 300.00 302.07 297.22 302.07 +0.51 2,626 5,224 +488
Apr13 120508 299.19 301.73 296.33 301.42 +0.59 3,717 10,643 +1,036
May13 120508 302.59 304.62 300.00 304.62 +0.69 185 4,226 +83
Total Volume and Open Interest 158,087 307,279 -3,898
Gasoline(NYMEX)
Jun12 120508 298.33 301.75 293.52 299.44 +2.03 71,651 103,674 -3,337
Jul12 120508 293.24 295.85 288.39 293.94 +1.07 37,263 64,234 +4,249
Aug12 120508 287.90 290.79 284.05 289.52 +0.59 20,082 34,458 -680
Sep12 120508 285.80 286.61 280.26 285.62 +0.21 10,274 30,156 +480
Oct12 120508 271.49 272.39 265.98 271.40 +0.11 4,882 20,399 -2
Nov12 120508 268.42 269.14 262.76 268.23 +0.11 3,261 8,765 +189
Dec12 120508 265.31 267.62 261.23 266.64 +0.07 4,812 27,040 +699
Jan13 120508 262.22 266.23 262.22 266.18 +0.01 804 6,857 -57
Feb13 120508 266.94 266.94 266.94 266.94 -0.01 520 3,223 -10
Mar13 120508 263.00 268.36 263.00 268.36 -0.01 519 2,215 +142
Total Volume and Open Interest 154,867 312,400 +1,558
e-miNY RBOB Gasoline(NYM)
Jun12 120508 299.40 299.44 299.40 299.40 +2.00 0 1 +0
Jul12 120508 293.90 293.94 293.90 293.90 +1.00      
Aug12 120508 289.50 289.52 289.50 289.50 +0.60      
Sep12 120508 285.60 285.62 285.60 285.60 +0.20      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Jun12 120508 2.323 2.461 2.276 2.393 +0.057 137,311 181,041 -12,550
Jul12 120508 2.407 2.544 2.362 2.475 +0.053 43,825 242,308 +507
Aug12 120508 2.477 2.602 2.431 2.537 +0.049 32,623 78,463 -4,660
Sep12 120508 2.525 2.647 2.486 2.585 +0.047 27,796 129,761 +8,045
Oct12 120508 2.631 2.734 2.582 2.678 +0.047 22,733 136,163 -442
Nov12 120508 2.910 3.003 2.856 2.952 +0.047 7,579 60,192 +1,192
Dec12 120508 3.245 3.338 3.200 3.292 +0.047 5,705 61,309 +155
Jan13 120508 3.408 3.487 3.359 3.446 +0.046 9,329 78,263 +231
Feb13 120508 3.422 3.497 3.380 3.459 +0.046 1,562 19,539 -16
Mar13 120508 3.405 3.475 3.362 3.442 +0.044 2,763 32,117 +784
Apr13 120508 3.390 3.461 3.345 3.424 +0.042 5,879 52,735 +540
May13 120508 3.403 3.496 3.391 3.463 +0.042 684 13,617 -106
Jun13 120508 3.493 3.547 3.431 3.513 +0.041 829 5,491 +21
Jul13 120508 3.533 3.597 3.487 3.563 +0.040 278 5,940 +39
Aug13 120508 3.564 3.615 3.512 3.583 +0.039 219 6,135 +46
Sep13 120508 3.557 3.618 3.510 3.586 +0.039 243 6,182 -43
Total Volume and Open Interest 304,313 1,222,744 -4,639
Brent Crude Oil(ICE)
Jun12 120508 113.16 113.64 110.53 112.73 -0.43 337,409 211,686 -13,317
Jul12 120508 112.84 113.25 110.30 112.39 -0.42 167,136 213,729 +14,257
Aug12 120508 112.50 112.76 109.96 111.99 -0.42 80,762 124,826 +6,809
Sep12 120508 111.98 112.26 109.58 111.53 -0.41 37,636 98,466 +1,179
Oct12 120508 111.43 111.67 109.05 111.01 -0.38 23,983 87,457 +2,979
Nov12 120508 111.00 111.12 108.66 110.62 -0.34 19,048 49,701 +1,538
Dec12 120508 110.58 110.82 108.25 110.20 -0.30 89,769 124,831 +6,140
Jan13 120508 109.51 109.90 107.97 109.81 -0.27 7,236 19,620 -358
Feb13 120508 109.22 109.44 107.66 109.44 -0.22 4,727 12,491 +43
Mar13 120508 108.00 109.06 108.00 109.06 -0.20 5,435 17,271 +264
Apr13 120508 107.56 108.66 107.56 108.66 -0.17 2,242 9,032 +99
May13 120508 107.56 108.25 107.48 108.19 -0.14 1,994 10,064 +147
Jun13 120508 108.03 108.03 105.90 107.68 -0.15 13,974 37,050 -721
Jul13 120508 107.20 107.20 107.20 107.20 -0.15 551 7,243 +48
Total Volume and Open Interest 849,152 1,259,327 +18,506
Gas Oil(ICE)
May12 120508 956.75 960.25 943.75 945.25 -6.25 47,129 64,187 -5,645
Jun12 120508 950.00 955.00 937.00 939.25 -7.25 133,115 120,417 +3,750
Jul12 120508 947.25 951.00 933.50 936.00 -7.50 50,223 67,367 +4,584
Aug12 120508 946.25 950.00 932.50 934.75 -7.50 26,242 48,927 +3,322
Sep12 120508 949.00 949.50 932.25 934.50 -7.50 15,141 47,504 +3,505
Oct12 120508 945.00 949.00 932.00 934.50 -7.50 5,791 17,675 +144
Nov12 120508 944.25 947.00 931.75 933.50 -7.50 5,197 17,490 +132
Dec12 120508 945.00 947.25 930.00 932.25 -7.50 23,802 56,736 +636
Jan13 120508 942.00 943.00 929.75 931.75 -7.50 1,849 20,308 +249
Feb13 120508 945.50 945.50 930.00 930.50 -7.75 1,501 10,428 +119
Total Volume and Open Interest 320,309 558,188 +12,417
Ethanol(CBOT)
May12 120503 2.185 2.190 2.181 2.181 +0.006 15 195 -11
Jun12 120508 2.220 2.228 2.204 2.206 +0.005 207 938 -67
Jul12 120508 2.222 2.229 2.206 2.209 +0.003 527 1,453 -3
Aug12 120508 2.194 2.211 2.177 2.179 -0.002 246 2,432 +45
Sep12 120508 2.095 2.113 2.090 2.094 +0.003 290 1,353 +15
Oct12 120508 2.021 2.039 2.009 2.025 +0.006 150 1,550 +10
Nov12 120508 1.980 1.995 1.975 1.982 +0.006 187 1,432 -4
Dec12 120508 1.966 1.988 1.966 1.974 +0.002 203 1,062 +47
Total Volume and Open Interest 1,946 11,886 +94
WTI Crude Oil(ICE)
Jun12 120508 98.03 98.03 95.54 97.01 -0.93 104,317 74,097 -732
Jul12 120508 98.24 98.24 95.92 97.37 -0.94 30,114 49,433 +1,306
Aug12 120508 98.45 98.52 96.23 97.65 -0.94 14,124 32,807 +125
Sep12 120508 98.11 98.30 96.63 97.91 -0.92 13,126 28,785 -196
Oct12 120508 98.94 98.94 96.95 98.14 -0.88 7,907 17,873 +1,101
Nov12 120508 99.10 99.10 97.02 98.33 -0.85 6,571 14,046 +923
Dec12 120508 98.65 98.84 97.12 98.49 -0.81 30,187 78,460 -1,025
Jan13 120508 98.49 98.64 97.53 98.64 -0.77 2,261 12,643 +878
Feb13 120508 97.59 98.70 97.59 98.70 -0.74 1,205 8,037 +121
Mar13 120508 98.66 98.66 98.66 98.66 -0.71 766 4,456 -65
Apr13 120508 98.48 98.48 98.48 98.48 -0.70 657 2,251 +10
May13 120508 98.22 98.22 98.22 98.22 -0.67 503 1,672 +74
Jun13 120508 97.34 98.20 97.30 97.92 -0.64 4,584 18,030 -617
Jul13 120508 97.57 97.57 97.57 97.57 -0.61 39 1,543 -20
Aug13 120508 97.23 97.23 97.23 97.23 -0.60 54 2,326 +13
Sep13 120508 96.91 96.91 96.91 96.91 -0.59 16 6,066 -1
Total Volume and Open Interest 229,619 468,116 +4,212
US Dollar Index(ICE)
Jun12 120508 79.680 80.075 79.670 79.850 +0.135 24,757 45,006 +366
Sep12 120508 80.420 80.420 80.175 80.175 +0.130 18 1,082 +13
Dec12 120508 80.555 80.555 80.555 80.555 +0.130 0 1 +0
Total Volume and Open Interest 24,775 46,089 +379
Australian Dollar(CME)
Jun12 120508 101.61 101.76 100.47 100.82 -0.81 160,266 153,106 +1,928
Sep12 120508 100.64 100.81 99.73 100.01 -0.80 36 625 -1
Dec12 120508 99.30 100.07 99.30 99.30 -0.77 0 14 +0
Total Volume and Open Interest 160,302 153,747 +1,927
British Pound(CME)
Jun12 120508 161.88 161.95 161.18 161.61 -0.18 99,435 197,287 +3,615
Sep12 120508 161.58 161.70 161.10 161.52 -0.18 43 272 +12
Dec12 120508 161.35 161.59 161.35 161.42 -0.17 0 44 +0
Total Volume and Open Interest 99,478 197,605 +3,627
Canadian Dollar(CME)
Jun12 120508 100.63 100.68 99.68 100.06 -0.51 103,796 150,263 -5,358
Sep12 120508 100.00 100.35 99.50 99.85 -0.50 236 2,631 +21
Dec12 120508 99.80 100.11 99.30 99.63 -0.48 418 4,224 -36
Mar13 120508 99.00 99.85 99.00 99.38 -0.47 31 177 -15
Total Volume and Open Interest 104,483 157,574 -5,388
Japanese Yen(CME)
Jun12 120508 125.19 125.50 124.91 125.35 +0.21 78,990 146,576 +4,897
Sep12 120508 125.07 125.60 125.07 125.49 +0.21 226 622 +26
Dec12 120508 125.39 125.70 125.39 125.68 +0.22 4 102 +2
Total Volume and Open Interest 79,220 147,314 +4,925
Swiss Franc(CME)
Jun12 120508 108.72 108.78 108.14 108.51 -0.18 39,567 40,090 +439
Sep12 120508 108.66 108.85 108.66 108.66 -0.19 0 189 +0
Dec12 120508 108.86 109.03 108.86 108.86 -0.17 0 3 +0
Total Volume and Open Interest 39,567 40,285 +439
EuroFX(CME)
Jun12 120508 130.62 130.67 129.84 130.30 -0.24 237,586 302,377 +6,355
Sep12 120508 130.48 130.64 129.94 130.40 -0.24 231 1,338 +55
Dec12 120508 130.52 130.77 130.15 130.54 -0.23 3 243 +1
Total Volume and Open Interest 237,820 303,971 +6,411
Mexican Peso(CME)
May12 120508 746.2 759.2 746.2 746.2 -13.0      
Jun12 120508 757.2 757.2 743.5 744.2 -13.0 44,792 154,486 -1,258
Total Volume and Open Interest 44,797 155,021 -1,254
Brazilian Real(CME)
Jun12 120508 512.50 517.50 512.45 513.95 -3.50 103 5,447 -36
Jul12 120508 511.35 514.80 509.85 511.35 -3.45 10 10 +10
Aug12 120508 508.25 511.75 508.25 508.25 -3.50 40 0 -40
Sep12 120508 505.15 508.65 505.15 505.15 -3.50 0 26 +0
Total Volume and Open Interest 153 19,051 -66
30-Year T-Bonds(CBOT)
Jun12 120508 143~240 144~270 143~210 144~150 +0~230 323,844 597,501 +18,436
Sep12 120508 142~290 144~030 142~290 143~240 +0~240 1,057 2,468 +552
Dec12 120508 143~260 144~000 143~250 143~280 +0~240 12 63 +2
Total Volume and Open Interest 324,913 600,032 +18,990
10-Year T-Notes(CBOT)
Jun12 120508 132~205 133~040 132~190 132~295 +0~090 1,299,349 1,834,047 +46,754
Sep12 120508 131~190 132~000 131~175 131~265 +0~090 3,962 25,533 +1,529
Dec12 120508 130~315 130~315 130~225 130~315 +0~090 0 1 +0
Total Volume and Open Interest 1,303,311 1,859,581 +48,283
5-Year T-Notes(CBOT)
Jun12 120508 123~122 124~018 123~117 124~007 +0~014 405,572 1,337,473 +14,274
Sep12 120508 123~092 123~096 123~075 123~089 +0~014 553 15,603 +69
Dec12 120508 122~113 122~113 122~099 122~113 +0~014      
Total Volume and Open Interest 406,125 1,353,076 +14,343
2 Year T-Notes(CBOT)
Jun12 120508 110~035 110~037 110~034 110~036 +0~001 122,419 972,593 +3,916
Sep12 120508 110~022 110~023 110~021 110~022 +0~001 410 5,333 +360
Dec12 120508 109~088 109~088 109~087 109~088 +0~001      
Total Volume and Open Interest 122,829 977,926 +4,276
Eurodollars(CME)
Jun12 120508 99.525 99.525 99.500 99.515 -0.010 85,154 980,393 +1,283
Sep12 120508 99.495 99.500 99.465 99.475 -0.025 85,770 904,998 +1,578
Dec12 120508 99.475 99.480 99.440 99.455 -0.025 93,736 1,004,229 -5,225
Mar13 120508 99.465 99.470 99.435 99.445 -0.020 101,306 712,513 +190
Jun13 120508 99.445 99.450 99.420 99.430 -0.015 109,958 685,412 +3,291
Sep13 120508 99.420 99.430 99.400 99.410 -0.010 104,503 657,985 +2,404
Dec13 120508 99.380 99.390 99.360 99.370 -0.010 128,449 642,578 +2,106
Mar14 120508 99.325 99.340 99.310 99.320 -0.005 119,272 636,055 +8,658
Jun14 120508 99.235 99.255 99.230 99.240 unch 88,063 475,333 +8,412
Sep14 120508 99.130 99.160 99.130 99.140 +0.005 81,091 388,383 +305
Dec14 120508 98.990 99.025 98.990 99.005 +0.010 87,402 348,274 +2,357
Mar15 120508 98.850 98.890 98.850 98.865 +0.015 70,699 257,485 +16
Jun15 120508 0.391 0.431 0.386 0.401 +0.015 80,914 265,385 +3,444
Sep15 120508 0.226 0.271 0.226 0.241 +0.015 38,435 190,753 -2,609
Dec15 120508 0.066 0.106 0.061 0.076 +0.015 41,680 180,526 +4,954
Mar16 120508 6.465 6.520 6.465 6.485 +0.015 31,046 106,624 +1,790
Jun16 120508 6.315 6.360 6.315 6.330 +0.020 18,450 112,432 +4,634
Sep16 120508 6.155 6.205 6.155 6.175 +0.020 12,251 85,905 +2,474
Total Volume and Open Interest 1,407,330 8,919,452 +44,339
30 Day Federal Funds(CBOT)
May12 120508 99.855 99.857 99.850 99.853 -0.005 4,123 49,162 -27
Jun12 120508 99.850 99.855 99.845 99.855 unch 3,109 38,523 -69
Jul12 120508 99.850 99.855 99.845 99.850 -0.005 2,515 43,310 +1,010
Aug12 120508 99.845 99.850 99.845 99.850 unch 700 36,856 -42
Sep12 120508 99.845 99.845 99.840 99.845 unch 603 30,951 +206
Oct12 120508 99.840 99.845 99.835 99.840 -0.005 568 47,926 -25
Total Volume and Open Interest 29,726 497,121 +5,725
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Jun12 120508 99.670 99.670 99.670 99.670 +0.002 0 258 +0
Sep12 120508 99.673 99.673 99.673 99.673 +0.003      
Dec12 120508 99.675 99.675 99.675 99.675 +0.003      
Mar13 120508 99.675 99.675 99.675 99.675 +0.003      
Jun13 120508 99.665 99.665 99.665 99.665 unch      
Sep13 120508 99.665 99.665 99.665 99.665 unch      
Dec13 120508 99.655 99.655 99.655 99.655 unch      
Mar14 120508 99.655 99.655 99.655 99.655 unch      
Jun14 120508 99.515 99.515 99.515 99.515 unch      
Sep14 120508 99.375 99.375 99.375 99.375 unch      
Total Volume and Open Interest 0 258 +0
3-Mth Euro-Yen(SGX)
Jun12 120508 99.68 99.68 99.67 99.67 +0.00 0 2,547 +0
Sep12 120508 99.67 99.67 99.67 99.67 +0.00 0 797 +0
Dec12 120508 99.67 99.68 99.67 99.68 +0.00 0 519 +0
Mar13 120508 99.68 99.68 99.68 99.68 +0.00 0 181 +0
Jun13 120508 99.67 99.67 99.67 99.67 unch 0 206 +0
Sep13 120508 99.67 99.67 99.67 99.67 unch 0 325 +0
Dec13 120508 99.65 99.65 99.65 99.65 unch 0 564 +0
Mar14 120508 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 120508 145.46 145.46 143.10 143.17 -0.10 1,327 22,390 +81
Sep12 120508 142.98 142.98 142.98 142.98 +0.19 0 6 +0
Dec12 120508 141.85 141.85 141.85 141.85 +0.19 0 4 +0
Total Volume and Open Interest 1,327 22,400 +81
Euro-Bund(EUREX)
Jun12 120508 141.95 142.64 141.92 142.55 +0.73 545,276 957,188 +2,401
Sep12 120508 140.81 141.33 140.76 141.25 +0.73 4,144 23,316 +2,213
Dec12 120508 141.05 141.05 141.05 141.05 +0.73 46 0 +0
Total Volume and Open Interest 549,466 980,504 +4,614
Euro-Bobl(EUREX)
Jun12 120508 125.49 125.80 125.47 125.75 +0.33 302,258 749,171 -12,849
Sep12 120508 125.94 126.10 125.94 126.06 +0.36 5,840 36,588 +5,500
Dec12 120508 125.71 125.71 125.71 125.71 +0.34 100 0 +0
Total Volume and Open Interest 308,198 785,759 -7,349
3-Mth Euribor(EUREX)
Jun12 120508 99.365 99.365 99.365 99.365 -0.030 0 1,777 +0
Sep12 120508 99.410 99.410 99.410 99.410 -0.045 0 1,233 +0
Dec12 120508 99.395 99.395 99.395 99.395 -0.060 1 1,642 -1
Total Volume and Open Interest 1 6,429 -1
Long Gilt(LIFFE)
Jun12 120508 117~08 117~26 117~04 117~24 +0~27 94,294 323,397 +2,800
Sep12 120508 116~08 116~23 116~06 116~23 +0~26 3,294 3,905 +2,564
Total Volume and Open Interest 129,378 326,716 +4,778
3-Mth Short Sterling(LIFFE)
Jun12 120508 98.99 99.01 98.97 98.98 -0.01 20,952 231,190 -170
Sep12 120508 98.98 99.00 98.96 98.97 -0.01 45,217 307,036 +4,432
Dec12 120508 98.99 99.00 98.96 98.97 unch 58,054 239,489 +5,671
Mar13 120508 98.98 99.00 98.96 98.97 unch 52,428 226,380 -3,259
Jun13 120508 98.96 98.98 98.93 98.95 +0.01 55,884 236,249 +1,646
Sep13 120508 98.91 98.94 98.90 98.91 +0.02 53,629 234,289 +1,879
Total Volume and Open Interest 434,229 2,201,758 -3,015
3-Mth Euribor(LIFFE)
Jun12 120508 99.395 99.395 99.360 99.365 -0.030 66,367 578,794 -12,927
Sep12 120508 99.445 99.460 99.380 99.410 -0.045 78,414 519,509 +12,382
Dec12 120508 99.445 99.460 99.375 99.395 -0.060 60,060 457,865 +2,701
Total Volume and Open Interest 274,609 3,565,165 +25,701
3-Mth Aus T-Bills(SFE)
Jun12 120508 96.38 96.39 96.34 96.38 -0.01 34,419 156,520 -4,146
Sep12 120508 96.76 96.77 96.72 96.75 -0.02 51,057 174,010 +5,053
Dec12 120508 96.87 96.89 96.82 96.85 -0.03 33,758 131,492 +1,497
Mar13 120508 96.86 96.87 96.81 96.83 -0.04 14,470 74,940 +370
Jun13 120508 96.80 96.80 96.74 96.75 -0.04 8,780 62,206 +869
Sep13 120508 96.69 96.69 96.65 96.67 -0.04 2,150 45,682 +203
Dec13 120508 96.61 96.61 96.57 96.58 -0.04 1,366 30,844 +166
Mar14 120508 96.49 96.53 96.49 96.51 -0.03 574 18,895 +244
Jun14 120508 96.42 96.42 96.42 96.42 -0.04 11 1,093 +0
Sep14 120508 96.34 96.34 96.34 96.34 -0.04 11 636 +0
Total Volume and Open Interest 146,607 696,657 +4,267
10-Year Aus T-Bonds(SFE)
Jun12 120508 96.65 96.66 96.61 96.64 -0.01 47,173 401,145 +6,722
Sep12 120508 96.64 96.64 96.64 96.64 -0.01      
Total Volume and Open Interest 47,173 401,145 +6,722
3-Year Aus T-Bonds(SFE)
Jun12 120508 97.31 97.32 97.25 97.28 -0.04 187,545 457,549 +15,738
Sep12 120508 97.28 97.28 97.28 97.28 -0.04      
Total Volume and Open Interest 187,545 457,549 +15,738
Gold(CMX)
Jun12 120508 1638.9 1639.5 1595.5 1604.5 -34.6 144,960 203,145 -3,028
Aug12 120508 1641.3 1641.3 1598.0 1606.8 -34.6 9,122 57,433 +3,260
Oct12 120508 1643.3 1643.3 1601.0 1608.7 -34.7 375 13,399 -42
Dec12 120508 1645.4 1645.7 1602.2 1610.8 -34.7 1,759 44,011 -59
Feb13 120508 1638.0 1638.0 1604.8 1612.8 -34.7 181 17,990 +111
Apr13 120508 1648.3 1648.3 1613.1 1614.8 -34.7 12 11,566 -4
Jun13 120508 1630.1 1630.1 1609.4 1616.8 -34.8 164 12,497 -2
Aug13 120508 1638.0 1638.0 1618.9 1618.9 -34.9 0 1,922 +0
Oct13 120508 1621.2 1621.3 1621.2 1621.2 -34.9 0 719 +0
Dec13 120508 1632.5 1632.5 1617.0 1623.8 -34.9 6 8,239 +6
Feb14 120508 1626.7 1626.7 1626.7 1626.7 -35.0 0 6 +0
Total Volume and Open Interest 158,331 409,389 -1,203
Silver(CMX)
May12 120508 2991.0 2991.0 2916.0 2941.4 -65.8 53 425 -238
Jul12 120508 3008.0 3012.5 2913.5 2945.9 -66.3 42,379 60,385 +747
Sep12 120508 3012.0 3012.0 2920.0 2951.7 -66.2 1,825 9,007 -495
Dec12 120508 3019.5 3019.5 2932.0 2958.7 -65.8 1,774 16,992 +156
Mar13 120508 2946.5 2961.8 2934.5 2961.8 -65.6 52 2,847 +26
May13 120508 3021.0 3021.0 2938.0 2962.9 -65.4 28 1,750 +9
Jul13 120508 2980.0 2980.0 2940.0 2963.8 -65.1 39 3,254 -14
Total Volume and Open Interest 46,597 111,920 +240
Platinum(NYMEX)
Jul12 120508 1529.1 1534.6 1501.3 1508.3 -21.8 6,602 40,352 +515
Oct12 120508 1533.0 1533.0 1508.2 1511.8 -21.5 62 2,298 +41
Jan13 120508 1516.8 1516.8 1512.9 1514.6 -21.5 3 166 +0
Apr13 120508 1514.6 1514.6 1514.6 1514.6 -21.5      
Total Volume and Open Interest 6,667 42,819 +554
Palladium(NYMEX)
Jun12 120508 647.80 651.60 619.20 622.85 -24.95 3,235 18,215 -388
Sep12 120508 650.00 652.35 622.25 624.65 -24.95 177 3,122 +108
Dec12 120508 625.90 625.90 625.90 625.90 -25.05 0 49 +0
Total Volume and Open Interest 3,412 21,389 -280
Copper(CMX)
May12 120508 375.05 375.10 367.00 368.55 -9.20 916 3,096 -305
Jul12 120508 376.55 376.55 365.65 367.75 -9.60 50,067 78,158 +1,783
Sep12 120508 376.65 376.80 366.20 368.15 -9.65 3,433 26,000 +141
Dec12 120508 377.10 377.15 367.00 368.95 -9.60 2,382 19,667 +1,202
Mar13 120508 369.00 370.30 368.35 369.55 -9.60 337 5,170 +1
Total Volume and Open Interest 58,155 145,852 +2,813
DJIA Index(CBOT)
Jun12 120508 12972 12972 12770 12867 -92 131 11,570 -16
Sep12 120508 12797 12889 12797 12797 -92 0 2 +0
Dec12 120508 12716 12808 12716 12716 -92 0 1 +0
Mar13 120508 12649 12741 12649 12649 -92      
Total Volume and Open Interest 131 11,573 -16
E-mini DJIA Index(CBOT)
Jun12 120508 12955 12975 12755 12867 -92 139,189 103,873 -5,074
Sep12 120508 12807 12858 12700 12797 -92 20 192 -10
Dec12 120508 12716 12716 12716 12716 -92 1 22 -1
Mar13 120508 12649 12649 12649 12649 -92      
Total Volume and Open Interest 139,210 104,087 -5,085
S & P 500(CME)
Jun12 120508 1366.00 1368.00 1343.80 1358.50 -7.30 10,585 236,551 +795
Sep12 120508 1347.00 1354.40 1339.40 1352.10 -7.30 516 4,931 +536
Dec12 120508 1345.40 1345.80 1332.80 1345.40 -7.40 500 6,325 +500
Mar13 120508 1338.90 1339.30 1326.30 1338.90 -7.40      
Total Volume and Open Interest 11,601 247,807 +1,831
S & P 500 E-Mini(Globex)
Jun12 120508 1365.25 1368.00 1343.75 1358.50 -7.25 2,076,198 2,833,205 +32,683
Sep12 120508 1359.50 1360.50 1337.50 1352.00 -7.50 1,679 30,335 +377
Total Volume and Open Interest 2,078,236 2,868,285 +33,284
NASDAQ 100(CME)
Jun12 120508 2636.30 2641.00 2583.00 2622.80 -13.70 6,168 20,868 +3,856
Sep12 120508 2617.00 2631.00 2581.00 2617.00 -14.00 2 3 +2
Dec12 120508 2610.30 2624.30 2610.30 2610.30 -14.00      
Total Volume and Open Interest 6,170 20,871 +3,858
NASDAQ 100 E-Mini(Globex)
Jun12 120508 2636.80 2641.80 2583.30 2622.80 -13.70 320,105 419,720 +10,759
Sep12 120508 2611.30 2623.00 2589.30 2617.00 -14.00 51 514 -19
Total Volume and Open Interest 320,158 420,257 +10,740
S & P Midcap 400(CME)
Jun12 120508 960.00 966.00 949.00 964.90 -2.90 91 1,918 +0
Sep12 120508 961.90 964.80 961.90 961.90 -2.90      
Dec12 120508 959.90 962.80 959.90 959.90 -2.90      
Total Volume and Open Interest 91 1,918 +0
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun12 120508 9205 9220 9045 9105 -105 3,315 41,930 -304
Sep12 120508 9080 9225 9080 9120 -105 0 1 +0
Total Volume and Open Interest 3,315 41,931 -304
Nikkei 225(SGX)
Jun12 120508 9125 9235 9110 9160 +50 81,698 240,547 -866
Sep12 120508 9185 9195 9155 9155 +50 97 7,981 +9
Dec12 120508 9095 9095 9095 9095 +50 2 5,904 +2
Total Volume and Open Interest 82,002 259,723 -880
CAC 40(EURONEXT)
May12 120508 3178.5 3181.5 3082.5 3097.0 -84.0 148,356 412,813 +9,048
Jun12 120508 3155.5 3155.5 3054.0 3068.5 -84.0 2,642 35,639 +1,673
Jul12 120508 3085.0 3120.0 3050.5 3057.0 -87.0 27 1 +1
Total Volume and Open Interest 112,670 448,576 +10,722
Hang Seng Index(HKFE)
May12 120508 20460 20480 20199 20271 -38 60,689 91,317 -862
Jun12 120508 20253 20278 20015 20080 -33 700 8,668 +91
Total Volume and Open Interest 61,563 101,768 -708
DAX(EUREX)
Jun12 120508 6573.5 6582.0 6416.5 6445.0 -129.0 160,874 179,423 -858
Sep12 120508 6585.0 6585.0 6430.0 6451.5 -129.5 473 3,756 -22
Dec12 120508 6591.5 6591.5 6432.5 6457.5 -129.5 19 404 -1
Total Volume and Open Interest 161,366 183,583 -881
FT-SE 100(EURONEXT)
Jun12 120508 5631.00 5635.50 5513.50 5521.50 -98.50 135,169 564,199 +6,787
Sep12 120508 5569.00 5579.50 5480.00 5480.00 -99.00 9 2,532 +0
Dec12 120508 5459.00 5459.00 5459.00 5459.00 -99.00 0 360 +50
Total Volume and Open Interest 135,178 567,091 +6,837
SPI 200(SFE)
Jun12 120508 4292.0 4329.0 4285.0 4299.0 +9.0 41,948 209,494 +2,262
Sep12 120508 4250.0 4264.0 4250.0 4261.0 +8.0 246 2,355 +116
Dec12 120508 4271.0 4272.0 4255.0 4259.0 +8.0 36 2,044 +15
Total Volume and Open Interest 42,552 216,691 +2,710
GSCI(CME)
May12 120508 650.00 650.25 641.50 648.10 -3.00 310 8,649 -81
Jun12 120508 650.90 651.25 642.25 648.80 -3.20 23 55 +19
Jul12 120508 644.40 647.60 637.50 644.40 -3.10      
Total Volume and Open Interest 333 8,704 -62
Reuters CCI(ICE)
Jun12 120508 295.10 295.10 295.10 295.10 -2.40      
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