Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Wed May 09, 2012
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May12 120509 1435.00 1437.75 1411.00 1427.75 -10.00 1,258 2,895 -402
Jul12 120509 1438.25 1441.75 1413.25 1430.25 -8.00 89,723 318,570 +1,600
Aug12 120509 1425.50 1428.75 1402.50 1416.25 -9.00 8,324 40,129 +953
Sep12 120509 1374.25 1374.25 1350.75 1363.00 -8.25 3,023 16,592 +162
Nov12 120509 1340.75 1346.25 1318.50 1333.50 -7.00 38,523 242,241 -1,001
Jan13 120509 1340.75 1343.50 1319.50 1331.25 -8.25 3,410 49,424 -7
Mar13 120509 1319.50 1319.50 1293.25 1304.50 -10.00 4,682 61,691 -493
May13 120509 1301.00 1303.75 1279.00 1289.25 -11.75 2,406 30,372 -91
Jul13 120509 1304.75 1306.50 1279.25 1290.00 -11.50 2,256 32,216 +16
Aug13 120509 1269.25 1278.25 1269.25 1269.25 -9.00 0 151 +0
Sep13 120509 1235.00 1241.00 1232.50 1232.50 -8.50 5 234 +2
Nov13 120509 1205.00 1210.00 1190.50 1197.00 -10.00 714 13,126 +284
Jan14 120509 1200.00 1211.50 1200.00 1202.50 -9.00 0 158 +0
Mar14 120509 1200.50 1210.50 1200.50 1200.50 -10.00 0 3 +0
Total Volume and Open Interest 154,325 808,338 +1,023
Soybean Meal(CBOT)
May12 120509 417.00 417.00 407.60 414.90 -1.70 665 1,745 -474
Jul12 120509 417.30 419.10 408.40 416.00 -1.30 37,084 139,104 -3,543
Aug12 120509 409.10 410.80 400.50 406.50 -2.40 2,105 18,317 +41
Sep12 120509 389.80 389.80 381.50 387.50 -2.00 1,109 14,291 +134
Oct12 120509 375.50 376.10 366.80 375.60 +1.30 811 9,836 +158
Dec12 120509 371.90 379.30 364.40 372.90 +0.60 6,375 42,624 +90
Jan13 120509 370.60 370.80 360.60 367.60 -0.40 251 4,961 -131
Mar13 120509 356.90 356.90 348.20 354.10 -1.20 362 7,388 +13
May13 120509 349.90 351.20 342.50 347.10 -2.80 351 5,445 +158
Jul13 120509 349.70 350.00 342.10 347.10 -2.70 70 5,302 -7
Total Volume and Open Interest 49,803 254,073 -3,847
Soybean Oil(CBOT)
May12 120509 52.98 53.00 52.45 52.46 -0.44 2,269 1,979 -89
Jul12 120509 53.28 53.55 52.80 52.82 -0.45 52,521 196,060 -3,014
Aug12 120509 53.48 53.74 53.01 53.01 -0.46 5,785 29,096 +636
Sep12 120509 53.74 53.94 53.21 53.21 -0.46 3,121 19,170 -418
Oct12 120509 53.86 53.97 53.39 53.39 -0.47 928 10,191 -57
Dec12 120509 54.25 54.50 53.76 53.77 -0.48 9,050 83,791 -161
Jan13 120509 54.60 54.60 53.99 53.99 -0.48 687 5,454 +29
Mar13 120509 54.72 54.72 54.16 54.16 -0.47 477 15,513 +12
May13 120509 54.81 54.86 54.25 54.25 -0.49 266 7,211 +3
Jul13 120509 54.88 54.88 54.30 54.30 -0.49 95 5,186 -3
Total Volume and Open Interest 75,483 380,052 -3,000
Canola(WCE)
May12 120509 623.4 623.4 623.4 623.4 -1.2      
Jul12 120509 620.0 624.3 614.5 618.4 -1.2 5,904 94,119 +277
Nov12 120509 573.0 576.6 562.0 570.3 -2.0 7,315 112,451 -448
Jan13 120509 575.0 580.4 570.9 574.0 -1.9 1,779 18,613 +373
Mar13 120509 578.5 584.2 575.3 578.1 -1.9 973 9,289 +535
Total Volume and Open Interest 16,376 242,498 +992
Corn(CBOT)
May12 120509 666.50 666.75 639.75 641.25 -24.75 4,523 5,089 -1,818
Jul12 120509 622.50 623.00 605.50 607.25 -15.75 104,055 535,190 +1,378
Sep12 120509 538.00 539.50 525.00 527.00 -11.00 30,339 170,680 -2,209
Dec12 120509 527.75 528.75 515.00 516.75 -11.25 52,690 376,845 +5,405
Mar13 120509 538.50 540.00 526.00 527.75 -11.75 3,644 57,288 +930
May13 120509 548.00 548.00 534.00 536.00 -12.25 1,295 13,285 +347
Jul13 120509 555.50 556.25 542.00 542.00 -14.25 5,362 25,621 +2,251
Sep13 120509 530.75 543.00 530.00 531.00 -12.00 12 1,579 +2
Dec13 120509 535.00 536.50 524.00 526.75 -11.00 1,568 34,492 +910
Mar14 120509 540.00 548.50 537.75 537.75 -10.75 48 585 +1
Total Volume and Open Interest 203,591 1,224,710 +7,218
Wheat(CBOT)
May12 120509 605.50 609.00 589.75 591.25 -17.75 456 2,186 -179
Jul12 120509 615.00 618.00 597.00 600.00 -15.00 45,481 241,028 +1,466
Sep12 120509 629.00 631.25 613.25 614.75 -14.25 10,706 60,973 -1,098
Dec12 120509 654.75 655.25 637.25 639.00 -13.50 10,569 101,410 +1,309
Mar13 120509 673.25 673.75 660.25 661.50 -12.25 1,016 13,887 +333
May13 120509 677.25 684.25 671.00 671.50 -12.75 236 5,809 +37
Total Volume and Open Interest 69,916 439,071 +2,350
Wheat(KCBT)
May12 120509 608.00 608.00 608.00 608.00 -17.00 14 56 -14
Jul12 120509 636.25 638.00 619.00 619.00 -17.00 7,333 84,594 +161
Sep12 120509 652.50 652.50 634.25 634.25 -17.25 1,799 22,642 -84
Dec12 120509 675.00 676.00 658.00 658.00 -17.25 1,428 23,647 -30
Mar13 120509 690.25 690.25 672.50 672.50 -17.00 270 5,649 +85
May13 120509 688.00 688.00 682.25 683.00 -17.50 59 3,461 +12
Total Volume and Open Interest 11,064 141,363 +222
Wheat(MGE)
May12 120509 731.25 731.25 731.25 731.25 -0.50 0 59 +0
Jul12 120509 732.25 737.00 727.50 730.25 -2.25 1,550 16,382 +414
Sep12 120509 736.50 741.00 732.00 733.50 -2.75 743 10,769 -7
Dec12 120509 744.25 747.50 740.00 741.50 -2.75 648 9,440 +43
Mar13 120509 753.75 755.50 750.00 751.00 -2.00 325 1,350 +152
Total Volume and Open Interest 3,391 38,172 +628
Oats(CBOT)
May12 120509 332.25 334.25 332.00 332.00 -0.25 7 21 -26
Jul12 120509 338.00 339.25 334.00 336.00 -1.75 560 8,093 -77
Sep12 120509 341.25 341.50 340.50 340.50 -1.00 2 409 -1
Dec12 120509 345.25 348.25 344.25 345.00 -0.50 19 2,803 -3
Total Volume and Open Interest 588 11,353 -107
Rough Rice(CBOT)
May12 120509 15.16 15.16 15.06 15.16 +0.10 49 138 -47
Jul12 120509 15.31 15.47 15.17 15.40 +0.10 367 10,910 +59
Sep12 120509 15.48 15.68 15.44 15.61 +0.09 117 2,531 -5
Nov12 120509 15.69 15.83 15.69 15.83 +0.07 0 220 +0
Total Volume and Open Interest 533 13,877 +7
Live Cattle(CME)
Jun12 120509 115.785 116.980 115.300 116.600 +0.815 32,884 121,307 -7,285
Aug12 120509 118.450 119.330 117.885 118.930 +0.480 26,672 100,149 +632
Oct12 120509 123.600 124.400 123.000 124.230 +0.580 10,706 68,552 +1,962
Dec12 120509 126.700 127.580 126.150 127.180 +0.350 5,123 36,317 +743
Feb13 120509 127.980 128.950 127.400 128.650 +0.550 1,947 11,486 +818
Apr13 120509 129.250 130.000 128.600 129.785 +0.485 364 4,222 +94
Total Volume and Open Interest 77,738 343,189 -3,017
Feeder Cattle(CME)
May12 120509 151.630 151.825 150.485 150.650 -0.730 2,042 7,991 -670
Aug12 120509 159.050 159.450 158.185 158.900 +0.115 4,303 20,877 +478
Sep12 120509 160.035 160.400 159.200 159.825 +0.040 1,182 5,352 -10
Oct12 120509 161.050 161.325 160.185 160.950 +0.015 1,449 4,234 +256
Nov12 120509 161.185 161.900 161.000 161.380 -0.220 337 1,844 +117
Jan13 120509 160.850 161.935 160.650 161.700 unch 222 1,462 +105
Mar13 120509 162.000 162.000 161.500 161.500 +0.300 2 84 +2
Total Volume and Open Interest 9,537 41,850 +278
Lean Hogs(CME)
May12 120509 80.450 80.475 79.635 80.080 -0.170 373 1,912 -84
Jun12 120509 84.285 85.500 83.700 84.850 +0.550 26,733 92,772 -6,898
Jul12 120509 84.700 85.885 84.180 85.250 +0.670 20,913 37,588 +3,715
Aug12 120509 85.580 86.480 85.150 85.750 +0.150 10,252 34,564 +916
Oct12 120509 78.950 79.930 78.680 79.385 +0.435 5,861 44,173 +253
Dec12 120509 77.180 77.700 76.725 77.430 +0.430 1,763 33,658 +375
Feb13 120509 78.830 79.350 78.285 79.180 +0.730 521 11,992 -3
Apr13 120509 80.050 81.100 80.050 81.100 +0.700 153 7,390 +113
Total Volume and Open Interest 66,689 267,604 -1,532
Class III Milk(CME)
May12 120509 15.11 15.23 15.01 15.12 +0.03 81 4,890 +5
Jun12 120509 14.22 14.40 14.18 14.38 +0.13 247 4,601 +46
Jul12 120509 14.27 14.38 14.25 14.35 +0.08 76 3,271 +2
Aug12 120509 14.78 14.83 14.72 14.75 -0.03 41 3,058 +21
Sep12 120509 15.34 15.34 15.28 15.32 -0.02 32 2,738 +12
Total Volume and Open Interest 525 26,295 +108
Cocoa(ICE)
May12 120509 2314 2364 2314 2364 +8 0 632 -35
Jul12 120509 2327 2339 2284 2334 +8 9,121 79,022 +247
Sep12 120509 2340 2349 2295 2344 +8 2,468 33,754 -529
Dec12 120509 2323 2356 2306 2356 +8 1,725 22,990 +370
Mar13 120509 2327 2362 2308 2361 +9 546 28,112 +218
May13 120509 2331 2370 2313 2366 +11 319 7,994 +53
Jul13 120509 2340 2377 2340 2373 +12 44 2,339 +29
Total Volume and Open Interest 14,230 179,111 +355
Coffee "C"(ICE)
May12 120509 176.80 176.80 172.90 175.15 unch 12 93 -16
Jul12 120509 175.25 176.60 172.20 175.05 +0.10 7,334 75,266 -625
Sep12 120509 177.70 178.70 174.65 177.45 +0.15 2,632 33,215 -519
Dec12 120509 181.75 182.50 178.40 181.20 +0.15 1,685 23,245 +543
Mar13 120509 186.00 186.35 182.50 185.20 +0.25 335 8,052 -37
May13 120509 187.50 188.20 185.00 187.80 +0.30 70 3,436 -35
Total Volume and Open Interest 12,081 146,853 -689
Orange Juice(ICE)
May12 120509 115.95 116.35 114.25 114.25 +0.55 8 269 -8
Jul12 120509 115.90 122.90 114.85 117.50 +0.80 1,893 14,190 +499
Sep12 120509 117.20 124.00 116.75 119.35 +0.65 450 2,107 +55
Nov12 120509 119.90 124.90 119.90 121.10 +0.35 142 3,758 +133
Jan13 120509 122.85 123.20 122.00 123.05 +0.20 48 616 +37
Mar13 120509 124.80 124.80 124.80 124.80 +0.25 83 890 +80
Total Volume and Open Interest 2,624 21,854 +796
Sugar #11(ICE)
Jul12 120509 20.37 20.54 20.13 20.38 +0.01 29,629 322,304 +673
Oct12 120509 20.83 20.95 20.58 20.79 -0.02 12,855 165,781 +141
Mar13 120509 21.66 21.88 21.52 21.70 -0.04 5,192 110,988 +375
May13 120509 21.65 21.91 21.58 21.75 -0.02 1,566 28,422 +333
Jul13 120509 21.68 21.95 21.60 21.80 -0.01 994 26,975 +423
Oct13 120509 21.89 22.15 21.85 21.99 -0.02 320 22,954 +148
Mar14 120509 22.20 22.47 22.20 22.27 -0.03 124 19,094 +94
May14 120509 22.09 22.13 22.05 22.05 -0.06 17 4,983 -13
Total Volume and Open Interest 50,744 709,051 +2,203
London Cocoa(LCE)
May12 120509 1525 1543 1525 1540 +2 2,211 24,038 -792
Jul12 120509 1528 1545 1526 1543 +4 4,672 62,593 -1,247
Sep12 120509 1521 1534 1514 1532 +7 2,078 28,303 +379
Dec12 120509 1505 1515 1498 1513 +3 1,369 29,439 -114
Mar13 120509 1487 1498 1476 1495 +3 1,073 33,600 +89
May13 120509 1490 1497 1474 1492 +2 704 10,154 -64
Jul13 120509 1495 1497 1480 1495 +4 110 4,487 +0
Total Volume and Open Interest 12,388 197,397 -1,760
London Sugar(LCE)
Aug12 120509 559.10 561.50 554.20 556.90 -1.50 5,539 30,239 -865
Oct12 120509 553.80 555.20 549.10 551.20 -1.60 1,350 14,788 +1,049
Dec12 120509 562.40 564.30 559.00 560.30 -1.70 901 5,316 +10
Mar13 120509 571.60 571.70 567.00 568.60 -1.00 689 6,700 -49
May13 120509 575.70 577.20 573.80 574.40 -0.90 251 853 -9
Total Volume and Open Interest 8,975 58,742 +153
Cotton(ICE)
May12 120508 85.34 85.34 84.51 84.51 -0.33 15 95 -20
Jul12 120509 87.34 87.34 85.31 85.82 -0.36 13,426 99,484 +208
Oct12 120509 85.74 85.74 85.60 85.60 -0.78 39 147 +31
Dec12 120509 84.90 85.09 82.84 83.37 -0.96 2,925 73,619 +84
Mar13 120509 85.52 85.52 84.54 84.56 -0.97 78 5,068 +18
May13 120509 86.41 86.41 85.54 85.55 -0.92 39 1,686 +0
Total Volume and Open Interest 16,568 184,069 +355
Lumber(CME)
May12 120509 287.8 293.9 285.7 293.8 +4.2 130 293 -92
Jul12 120509 278.6 279.4 275.7 278.0 -1.7 499 5,663 +96
Sep12 120509 286.0 286.7 282.5 285.8 -1.2 251 1,943 +47
Nov12 120509 281.5 283.0 281.4 283.0 -1.7 46 925 +24
Total Volume and Open Interest 935 9,062 +84
Crude Oil(NYM)
Jun12 120509 97.38 97.39 95.17 96.81 -0.20 300,474 249,158 -10,414
Jul12 120509 97.74 97.74 95.53 97.15 -0.22 83,004 210,028 +13,570
Aug12 120509 97.93 97.95 95.85 97.42 -0.23 35,747 105,510 -1,738
Sep12 120509 98.06 98.10 96.10 97.68 -0.23 34,145 87,249 -4,637
Oct12 120509 98.31 98.32 96.43 97.91 -0.23 17,685 54,572 -1,343
Nov12 120509 98.31 98.52 96.71 98.10 -0.23 11,151 42,032 +1,001
Dec12 120509 98.77 98.77 96.74 98.25 -0.24 50,711 187,545 -3,762
Jan13 120509 98.89 98.89 96.97 98.39 -0.25 5,052 47,792 -186
Feb13 120509 98.33 98.53 97.00 98.43 -0.27 3,172 27,112 -431
Mar13 120509 97.58 98.36 97.09 98.36 -0.30 5,394 35,253 +984
Apr13 120509 97.38 98.16 97.13 98.16 -0.32 1,113 19,984 -298
May13 120509 97.57 97.89 97.57 97.89 -0.33 1,838 16,532 -49
Jun13 120509 97.96 97.96 96.41 97.57 -0.35 9,059 71,610 -1,329
Jul13 120509 97.21 97.21 97.21 97.21 -0.36 1,524 16,992 +488
Aug13 120509 96.59 96.86 96.49 96.86 -0.37 1,345 9,752 -268
Sep13 120509 96.53 96.53 96.53 96.53 -0.38 1,919 24,153 +47
Total Volume and Open Interest 594,512 1,601,023 -12,790
e-miNY Crude Oil(NYM)
May12 120419 102.750 103.200 101.700 102.275 -0.400 4,575 1,257 -170
Jun12 120509 97.400 97.425 95.175 96.800 -0.200 9,904 2,384 -24
Jul12 120509 97.700 97.700 95.550 97.150 -0.225 465 452 +86
Aug12 120509 97.850 97.850 96.250 97.425 -0.225 39 68 +7
Sep12 120509 97.400 97.675 96.700 97.675 -0.225 6 40 +1
Oct12 120509 97.500 97.900 97.500 97.900 -0.250 0 20 +0
Nov12 120509 98.100 98.100 98.100 98.100 -0.225 0 2 +0
Dec12 120509 97.950 98.250 97.950 98.250 -0.250 3 251 +2
Jan13 120509 98.400 98.400 98.400 98.400 -0.250 0 8 +0
Feb13 120509 98.425 98.425 98.425 98.425 -0.275 0 75 +0
Total Volume and Open Interest 10,417 3,486 +72
Heating Oil(NYM)
Jun12 120509 299.57 300.06 295.78 299.91 +0.90 61,582 90,261 -6,119
Jul12 120509 300.10 300.28 296.03 300.15 +0.86 23,888 51,996 +1,227
Aug12 120509 299.17 300.59 296.48 300.51 +0.78 11,643 32,429 -685
Sep12 120509 300.92 301.13 296.79 301.04 +0.69 9,043 29,167 +258
Oct12 120509 299.80 301.64 297.72 301.64 +0.60 4,208 13,392 +501
Nov12 120509 299.15 302.28 298.84 302.22 +0.48 3,345 9,157 +237
Dec12 120509 300.83 302.72 298.48 302.66 +0.35 12,521 44,018 +307
Jan13 120509 301.42 303.15 299.27 303.08 +0.18 2,353 8,728 +161
Feb13 120509 299.96 302.86 299.96 302.86 +0.15 937 2,776 +104
Mar13 120509 299.48 302.33 299.48 302.20 +0.13 1,675 5,362 +138
Apr13 120509 298.23 301.59 298.23 301.44 +0.02 3,707 11,901 +1,258
May13 120509 301.70 304.44 301.70 304.44 -0.18 335 4,312 +86
Total Volume and Open Interest 135,344 304,788 -2,491
Gasoline(NYMEX)
Jun12 120509 301.56 302.58 297.40 302.41 +2.97 46,625 101,300 -2,374
Jul12 120509 295.51 295.90 291.35 295.70 +1.76 25,056 67,219 +2,985
Aug12 120509 290.00 290.50 286.40 290.38 +0.86 11,843 34,771 +313
Sep12 120509 284.33 286.11 281.99 285.88 +0.26 7,011 30,202 +46
Oct12 120509 269.74 271.81 267.25 271.54 +0.14 3,970 20,439 +40
Nov12 120509 268.62 268.79 263.88 268.31 +0.08 2,139 8,615 -150
Dec12 120509 265.30 267.30 262.22 266.68 +0.04 2,424 27,279 +239
Jan13 120509 262.46 266.19 262.46 266.19 +0.01 1,257 7,159 +302
Feb13 120509 266.91 266.91 266.91 266.91 -0.03 798 3,249 +26
Mar13 120509 266.36 268.32 266.36 268.32 -0.04 652 2,145 -70
Total Volume and Open Interest 101,847 313,809 +1,409
e-miNY RBOB Gasoline(NYM)
Jun12 120509 301.50 302.40 301.50 302.40 +3.00 0 1 +0
Jul12 120509 295.70 295.70 295.70 295.70 +1.80      
Aug12 120509 290.40 290.40 290.38 290.40 +0.90      
Sep12 120509 285.90 285.90 285.88 285.90 +0.30      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Jun12 120509 2.440 2.509 2.402 2.465 +0.072 90,607 178,369 -2,672
Jul12 120509 2.526 2.592 2.489 2.550 +0.075 46,617 234,831 -7,477
Aug12 120509 2.570 2.650 2.552 2.610 +0.073 27,931 80,793 +2,330
Sep12 120509 2.621 2.690 2.599 2.654 +0.069 28,440 130,681 +920
Oct12 120509 2.702 2.775 2.691 2.745 +0.067 25,270 138,348 +2,185
Nov12 120509 2.980 3.035 2.965 3.017 +0.065 12,476 62,217 +2,025
Dec12 120509 3.315 3.366 3.300 3.351 +0.059 6,432 60,837 -472
Jan13 120509 3.470 3.516 3.452 3.506 +0.060 8,169 77,868 -395
Feb13 120509 3.485 3.531 3.476 3.520 +0.061 2,092 20,081 +542
Mar13 120509 3.481 3.515 3.457 3.504 +0.062 3,572 32,210 +93
Apr13 120509 3.441 3.494 3.434 3.486 +0.062 4,039 52,222 -513
May13 120509 3.495 3.527 3.481 3.524 +0.061 478 13,602 -15
Jun13 120509 3.529 3.575 3.523 3.573 +0.060 172 5,481 -10
Jul13 120509 3.599 3.622 3.597 3.622 +0.059 79 5,954 +14
Aug13 120509 3.606 3.641 3.595 3.641 +0.058 173 6,068 -67
Sep13 120509 3.612 3.644 3.611 3.644 +0.058 354 6,131 -51
Total Volume and Open Interest 258,915 1,218,872 -3,872
Brent Crude Oil(ICE)
Jun12 120509 113.05 113.27 111.31 113.20 +0.47 168,409 206,655 -5,031
Jul12 120509 112.70 112.85 110.97 112.79 +0.40 102,307 218,652 +4,923
Aug12 120509 112.30 112.37 110.57 112.33 +0.34 49,794 134,835 +10,009
Sep12 120509 111.75 111.86 110.12 111.82 +0.29 25,770 100,958 +2,492
Oct12 120509 111.20 111.28 109.56 111.26 +0.25 12,362 87,008 -449
Nov12 120509 110.79 110.86 109.18 110.83 +0.21 10,337 50,442 +741
Dec12 120509 110.36 110.42 108.75 110.39 +0.19 39,088 124,002 -829
Jan13 120509 109.96 109.98 108.42 109.98 +0.17 2,771 19,588 -32
Feb13 120509 108.92 109.58 108.06 109.58 +0.14 1,976 12,561 +70
Mar13 120509 109.17 109.17 109.17 109.17 +0.11 2,648 16,969 -302
Apr13 120509 108.65 108.73 108.65 108.73 +0.07 838 9,167 +135
May13 120509 106.80 108.22 106.80 108.22 +0.03 688 10,071 +7
Jun13 120509 107.76 107.76 106.38 107.69 +0.01 7,425 36,777 -273
Jul13 120509 107.20 107.20 107.20 107.20 unch 208 7,203 -40
Total Volume and Open Interest 445,796 1,272,768 +13,441
Gas Oil(ICE)
May12 120509 958.50 962.25 949.25 958.25 +13.00 18,457 59,524 -4,663
Jun12 120509 954.00 954.50 942.00 950.50 +11.25 77,501 117,118 -3,299
Jul12 120509 950.75 950.75 938.50 946.75 +10.75 47,484 72,870 +5,503
Aug12 120509 944.25 949.25 937.25 945.00 +10.25 23,164 50,461 +1,534
Sep12 120509 948.75 949.00 937.25 944.75 +10.25 12,508 48,850 +1,346
Oct12 120509 941.00 948.25 938.25 944.50 +10.00 5,279 18,793 +1,118
Nov12 120509 940.00 946.75 936.50 943.25 +9.75 3,323 17,832 +342
Dec12 120509 938.75 945.50 934.00 941.75 +9.50 12,270 56,202 -534
Jan13 120509 941.00 944.75 935.50 941.00 +9.25 681 20,495 +187
Feb13 120509 935.00 939.75 933.00 939.75 +9.25 814 10,577 +149
Total Volume and Open Interest 205,910 559,302 +1,114
Ethanol(CBOT)
May12 120503 2.185 2.190 2.181 2.181 +0.006 15 195 -11
Jun12 120509 2.206 2.206 2.166 2.169 -0.037 217 1,038 +100
Jul12 120509 2.211 2.211 2.173 2.173 -0.036 292 1,439 -14
Aug12 120509 2.170 2.173 2.146 2.148 -0.031 280 2,461 +29
Sep12 120509 2.076 2.076 2.055 2.062 -0.032 113 1,359 +6
Oct12 120509 2.007 2.007 1.986 1.987 -0.038 41 1,575 +25
Nov12 120509 1.970 1.970 1.946 1.949 -0.033 139 1,434 +2
Dec12 120509 1.964 1.964 1.939 1.941 -0.033 55 1,072 +10
Total Volume and Open Interest 1,210 12,082 +196
WTI Crude Oil(ICE)
Jun12 120509 97.23 97.24 95.18 96.81 -0.20 55,254 71,846 -2,251
Jul12 120509 97.61 97.61 95.56 97.15 -0.22 21,273 51,209 +1,776
Aug12 120509 97.90 97.90 96.02 97.42 -0.23 14,496 33,175 +368
Sep12 120509 98.20 98.20 96.28 97.68 -0.23 10,975 26,738 -2,047
Oct12 120509 98.41 98.41 96.52 97.91 -0.23 5,357 16,262 -1,611
Nov12 120509 98.28 98.29 96.74 98.10 -0.23 3,461 14,116 +70
Dec12 120509 98.58 98.58 96.79 98.25 -0.24 13,846 76,690 -1,770
Jan13 120509 98.54 98.54 97.09 98.39 -0.25 966 12,701 +58
Feb13 120509 98.69 98.69 97.16 98.43 -0.27 446 8,072 +35
Mar13 120509 98.36 98.36 98.36 98.36 -0.30 365 4,470 +14
Apr13 120509 98.16 98.16 98.16 98.16 -0.32 217 2,177 -74
May13 120509 97.89 97.89 97.89 97.89 -0.33 173 1,671 -1
Jun13 120509 96.96 97.57 96.76 97.57 -0.35 1,131 18,341 +311
Jul13 120509 97.21 97.21 97.21 97.21 -0.36 33 1,536 -7
Aug13 120509 96.86 96.86 96.86 96.86 -0.37 32 2,325 -1
Sep13 120509 96.53 96.53 96.53 96.53 -0.38 33 6,061 -5
Total Volume and Open Interest 132,210 464,189 -3,927
US Dollar Index(ICE)
Jun12 120509 80.005 80.415 79.975 80.232 +0.382 21,655 44,863 -143
Sep12 120509 80.320 80.645 80.320 80.548 +0.372 36 1,076 -6
Dec12 120509 80.927 80.927 80.927 80.927 +0.372 0 1 +0
Total Volume and Open Interest 21,691 45,940 -149
Australian Dollar(CME)
Jun12 120509 100.70 100.82 99.81 100.21 -0.61 109,301 153,659 +553
Sep12 120509 99.75 100.01 99.19 99.41 -0.60 161 676 +51
Dec12 120509 98.70 99.30 98.70 98.70 -0.60 0 14 +0
Total Volume and Open Interest 109,462 154,351 +604
British Pound(CME)
Jun12 120509 161.53 161.61 160.62 161.40 -0.21 79,542 205,298 +8,011
Sep12 120509 161.30 161.52 160.57 161.32 -0.20 13 264 -8
Dec12 120509 161.22 161.42 161.22 161.22 -0.20 0 44 +0
Total Volume and Open Interest 79,555 205,608 +8,003
Canadian Dollar(CME)
Jun12 120509 100.05 100.07 99.28 99.78 -0.28 77,516 142,476 -7,787
Sep12 120509 99.74 99.85 99.10 99.58 -0.27 199 2,630 -1
Dec12 120509 99.50 99.63 99.00 99.38 -0.25 71 4,267 +43
Mar13 120509 98.90 99.38 98.90 99.16 -0.22 1 178 +1
Total Volume and Open Interest 77,788 149,830 -7,744
Japanese Yen(CME)
Jun12 120509 125.21 125.95 125.13 125.54 +0.19 56,872 144,325 -2,251
Sep12 120509 125.33 126.00 125.33 125.68 +0.19 237 802 +180
Dec12 120509 126.20 126.20 125.68 125.90 +0.22 0 102 +0
Total Volume and Open Interest 57,110 145,244 -2,070
Swiss Franc(CME)
Jun12 120509 108.29 108.51 107.54 107.85 -0.66 43,819 43,328 +3,238
Sep12 120509 107.90 108.66 107.90 108.02 -0.64 11 191 +2
Dec12 120509 108.00 108.86 108.00 108.22 -0.64 0 3 +0
Total Volume and Open Interest 43,830 43,525 +3,240
EuroFX(CME)
Jun12 120509 130.04 130.30 129.13 129.48 -0.82 227,383 310,499 +8,122
Sep12 120509 129.95 130.40 129.30 129.59 -0.81 550 1,508 +170
Dec12 120509 130.03 130.54 129.49 129.75 -0.79 11 245 +2
Total Volume and Open Interest 227,945 312,266 +8,295
Mexican Peso(CME)
May12 120509 742.5 746.2 742.5 742.5 -3.8      
Jun12 120509 743.8 746.0 733.8 740.5 -3.8 24,509 151,362 -3,124
Total Volume and Open Interest 24,511 151,899 -3,122
Brazilian Real(CME)
Jun12 120509 508.85 508.85 504.70 508.30 -5.65 26 5,449 +2
Jul12 120509 505.70 511.35 502.10 505.70 -5.65 20 30 +20
Aug12 120509 502.60 508.25 502.60 502.60 -5.65      
Sep12 120509 499.50 505.15 499.50 499.50 -5.65 0 26 +0
Total Volume and Open Interest 46 19,073 +22
30-Year T-Bonds(CBOT)
Jun12 120509 144~100 145~080 144~060 144~150 unch 197,569 598,476 +975
Sep12 120509 143~290 144~160 143~170 143~230 -0~010 1,454 3,188 +720
Dec12 120509 144~150 144~150 143~220 143~280 unch 29 84 +21
Total Volume and Open Interest 199,052 601,748 +1,716
10-Year T-Notes(CBOT)
Jun12 120509 132~280 133~085 132~265 132~290 -0~005 645,295 1,777,166 -56,881
Sep12 120509 131~280 132~055 131~250 131~255 -0~010 6,210 29,454 +3,921
Dec12 120509 130~305 130~315 130~305 130~305 -0~010 0 1 +0
Total Volume and Open Interest 651,505 1,806,621 -52,960
5-Year T-Notes(CBOT)
Jun12 120509 124~012 124~064 124~006 124~020 +0~002 217,848 1,333,547 -3,926
Sep12 120509 123~220 123~264 123~216 123~226 +0~004 776 16,163 +560
Dec12 120509 122~286 122~286 122~282 122~286 +0~004      
Total Volume and Open Interest 218,624 1,349,710 -3,366
2 Year T-Notes(CBOT)
Jun12 120509 110~090 110~094 110~084 110~090 unch 82,474 972,800 +207
Sep12 120509 110~056 110~056 110~052 110~056 +0~002 440 5,772 +439
Dec12 120509 109~222 109~222 109~220 109~222 +0~002      
Total Volume and Open Interest 82,914 978,572 +646
Eurodollars(CME)
Jun12 120509 99.515 99.515 99.485 99.500 -0.015 90,749 967,668 -12,725
Sep12 120509 99.480 99.480 99.420 99.445 -0.030 84,652 905,316 +318
Dec12 120509 99.455 99.455 99.400 99.420 -0.035 135,548 999,019 -5,210
Mar13 120509 99.450 99.450 99.400 99.415 -0.030 83,671 709,452 -3,061
Jun13 120509 99.430 99.435 99.390 99.405 -0.025 78,971 691,319 +5,907
Sep13 120509 99.410 99.415 99.375 99.385 -0.025 63,062 663,430 +5,445
Dec13 120509 99.370 99.375 99.340 99.350 -0.020 73,501 646,691 +4,113
Mar14 120509 99.320 99.330 99.295 99.305 -0.015 60,602 642,316 +6,261
Jun14 120509 99.235 99.250 99.220 99.230 -0.010 50,636 474,326 -1,007
Sep14 120509 99.135 99.160 99.125 99.135 -0.005 38,434 386,048 -2,335
Dec14 120509 99.000 99.025 98.990 99.005 unch 82,004 333,185 -15,089
Mar15 120509 98.855 98.895 98.855 98.865 unch 39,416 257,745 +260
Jun15 120509 0.401 0.436 0.396 0.401 unch 30,680 267,971 +2,586
Sep15 120509 0.236 0.281 0.231 0.241 unch 20,073 191,067 +314
Dec15 120509 0.066 0.116 0.066 0.076 unch 24,250 178,809 -1,717
Mar16 120509 6.475 6.530 6.475 6.485 unch 13,300 105,923 -701
Jun16 120509 6.325 6.375 6.315 6.325 -0.005 6,326 112,138 -294
Sep16 120509 6.160 6.225 6.160 6.170 -0.005 4,040 85,580 -325
Total Volume and Open Interest 991,184 8,901,657 -17,795
30 Day Federal Funds(CBOT)
May12 120509 99.853 99.853 99.848 99.850 -0.003 117 49,211 +49
Jun12 120509 99.850 99.855 99.845 99.855 unch 1,952 37,929 -594
Jul12 120509 99.845 99.855 99.845 99.850 unch 596 43,531 +221
Aug12 120509 99.845 99.850 99.845 99.850 unch 659 36,730 -126
Sep12 120509 99.845 99.850 99.835 99.845 unch 798 31,514 +563
Oct12 120509 99.835 99.845 99.830 99.840 unch 626 48,279 +353
Total Volume and Open Interest 14,977 498,854 +1,733
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Jun12 120509 99.670 99.670 99.670 99.670 unch 0 258 +0
Sep12 120509 99.673 99.673 99.673 99.673 unch      
Dec12 120509 99.675 99.675 99.675 99.675 unch      
Mar13 120509 99.675 99.675 99.675 99.675 unch      
Jun13 120509 99.665 99.665 99.665 99.665 unch      
Sep13 120509 99.665 99.665 99.665 99.665 unch      
Dec13 120509 99.655 99.655 99.655 99.655 unch      
Mar14 120509 99.655 99.655 99.655 99.655 unch      
Jun14 120509 99.515 99.515 99.515 99.515 unch      
Sep14 120509 99.375 99.375 99.375 99.375 unch      
Total Volume and Open Interest 0 258 +0
3-Mth Euro-Yen(SGX)
Jun12 120509 99.67 99.67 99.67 99.67 unch 459 2,568 +21
Sep12 120509 99.67 99.67 99.67 99.67 unch 200 697 -100
Dec12 120509 99.68 99.68 99.68 99.68 unch 0 519 +0
Mar13 120509 99.68 99.68 99.68 99.68 unch 0 181 +0
Jun13 120509 99.67 99.67 99.67 99.67 unch 0 206 +0
Sep13 120509 99.67 99.67 99.67 99.67 unch 0 325 +0
Dec13 120509 99.65 99.65 99.65 99.65 unch 0 564 +0
Mar14 120509 99.65 99.65 99.65 99.65 unch 0 96 +0
Total Volume and Open Interest 659 5,156 -79
Japanese Gov't Bonds(SGX)
Jun12 120509 143.18 143.32 143.17 143.32 +0.15 2,452 23,255 +865
Sep12 120509 143.13 143.13 143.13 143.13 +0.15 0 6 +0
Dec12 120509 142.00 142.00 142.00 142.00 +0.15 0 4 +0
Total Volume and Open Interest 2,452 23,265 +865
Euro-Bund(EUREX)
Jun12 120509 142.49 143.03 142.41 142.80 +0.25 294,535 945,810 -11,378
Sep12 120509 141.22 141.72 141.14 141.52 +0.27 459 23,411 +95
Dec12 120509 141.30 141.30 141.30 141.30 +0.25      
Total Volume and Open Interest 294,994 969,221 -11,283
Euro-Bobl(EUREX)
Jun12 120509 125.75 125.99 125.66 125.90 +0.15 163,344 748,944 -227
Sep12 120509 126.04 126.25 126.04 126.24 +0.18 19 36,584 -4
Dec12 120509 125.85 125.85 125.85 125.85 +0.14 100 0 +0
Total Volume and Open Interest 163,463 785,528 -231
3-Mth Euribor(EUREX)
Jun12 120509 99.335 99.335 99.335 99.335 -0.030 0 1,777 +0
Sep12 120509 99.360 99.360 99.360 99.360 -0.050 0 1,233 +0
Dec12 120509 99.350 99.350 99.345 99.345 -0.050 0 1,642 +0
Total Volume and Open Interest 200 6,379 -50
Long Gilt(LIFFE)
Jun12 120509 117~24 118~09 117~17 117~31 +0~07 128,125 322,811 -586
Sep12 120509 116~28 117~06 116~28 116~30 +0~07 1,253 3,905 +0
Total Volume and Open Interest 129,378 326,716 +0
3-Mth Short Sterling(LIFFE)
Jun12 120509 98.98 98.99 98.96 98.97 -0.01 52,393 231,826 +636
Sep12 120509 98.97 98.97 98.92 98.93 -0.04 88,424 314,200 +7,164
Dec12 120509 98.96 98.96 98.91 98.92 -0.05 57,529 247,885 +8,396
Mar13 120509 98.96 98.97 98.91 98.92 -0.05 66,291 231,444 +5,064
Jun13 120509 98.94 98.96 98.89 98.91 -0.04 72,678 241,738 +5,489
Sep13 120509 98.92 98.93 98.87 98.88 -0.03 60,464 241,256 +6,967
Total Volume and Open Interest 575,182 2,240,364 +38,606
3-Mth Euribor(LIFFE)
Jun12 120509 99.360 99.375 99.325 99.335 -0.030 141,841 585,717 +6,923
Sep12 120509 99.395 99.405 99.350 99.360 -0.050 177,310 525,760 +6,251
Dec12 120509 99.380 99.395 99.335 99.345 -0.050 149,097 460,716 +2,851
Total Volume and Open Interest 903,981 3,600,429 +35,264
3-Mth Aus T-Bills(SFE)
Jun12 120509 96.38 96.41 96.36 96.38 unch 21,210 156,936 +416
Sep12 120509 96.75 96.79 96.72 96.77 +0.02 21,134 176,676 +2,666
Dec12 120509 96.84 96.92 96.84 96.89 +0.04 15,552 134,061 +2,569
Mar13 120509 96.84 96.91 96.83 96.88 +0.05 5,613 75,419 +479
Jun13 120509 96.76 96.84 96.76 96.80 +0.05 3,832 62,600 +394
Sep13 120509 96.69 96.76 96.67 96.71 +0.04 2,613 46,590 +908
Dec13 120509 96.59 96.65 96.59 96.61 +0.03 2,315 31,036 +192
Mar14 120509 96.51 96.58 96.51 96.53 +0.02 855 19,008 +113
Jun14 120509 96.50 96.50 96.46 96.46 +0.04 0 1,093 +0
Sep14 120509 96.38 96.38 96.38 96.38 +0.04 50 686 +50
Total Volume and Open Interest 73,194 704,444 +7,787
10-Year Aus T-Bonds(SFE)
Jun12 120509 96.65 96.71 96.64 96.69 +0.05 44,175 407,110 +5,965
Sep12 120509 96.69 96.69 96.69 96.69 +0.05      
Total Volume and Open Interest 44,175 407,110 +5,965
3-Year Aus T-Bonds(SFE)
Jun12 120509 97.27 97.37 97.27 97.34 +0.06 160,694 479,673 +22,124
Sep12 120509 97.34 97.34 97.34 97.34 +0.06      
Total Volume and Open Interest 160,694 479,673 +22,124
Gold(CMX)
Jun12 120509 1605.9 1607.0 1578.5 1594.2 -10.3 91,445 201,121 -2,024
Aug12 120509 1608.0 1609.0 1580.8 1596.5 -10.3 12,540 63,238 +5,805
Oct12 120509 1610.4 1610.4 1586.0 1598.4 -10.3 678 13,647 +248
Dec12 120509 1612.5 1612.7 1586.2 1600.5 -10.3 2,207 44,398 +387
Feb13 120509 1601.7 1603.0 1592.0 1602.5 -10.3 103 18,052 +62
Apr13 120509 1595.0 1604.6 1595.0 1604.6 -10.2 22 11,569 +3
Jun13 120509 1606.7 1606.7 1606.7 1606.7 -10.1 7 12,494 -3
Aug13 120509 1608.9 1608.9 1608.9 1608.9 -10.0 0 1,922 +0
Oct13 120509 1611.2 1611.2 1611.2 1611.2 -10.0 25 744 +25
Dec13 120509 1618.9 1618.9 1600.0 1613.8 -10.0 0 8,239 +0
Feb14 120509 1616.7 1616.7 1616.7 1616.7 -10.0 0 6 +0
Total Volume and Open Interest 107,057 413,892 +4,503
Silver(CMX)
May12 120509 2875.0 2927.0 2873.5 2919.7 -21.7 29 406 -19
Jul12 120509 2946.5 2950.0 2861.5 2924.1 -21.8 28,351 60,052 -333
Sep12 120509 2937.0 2939.5 2874.0 2930.0 -21.7 584 9,203 +196
Dec12 120509 2945.0 2945.0 2882.0 2937.0 -21.7 1,853 17,217 +225
Mar13 120509 2938.0 2940.5 2903.5 2940.1 -21.7 24 2,855 +8
May13 120509 2927.5 2941.3 2896.0 2941.3 -21.6 2 1,752 +2
Jul13 120509 2899.0 2942.6 2896.0 2942.6 -21.2 33 3,274 +20
Total Volume and Open Interest 32,376 112,139 +219
Platinum(NYMEX)
Jul12 120509 1511.5 1513.1 1490.7 1499.2 -9.1 4,217 40,586 +234
Oct12 120509 1511.2 1511.2 1496.0 1502.8 -9.0 96 2,359 +61
Jan13 120509 1510.9 1510.9 1505.6 1505.6 -9.0 1 165 -1
Apr13 120509 1505.6 1505.6 1505.6 1505.6 -9.0 1 1 +1
Total Volume and Open Interest 4,315 43,114 +295
Palladium(NYMEX)
Jun12 120509 620.00 624.65 609.00 613.65 -9.20 2,017 18,032 -183
Sep12 120509 624.65 624.65 612.15 615.35 -9.30 166 3,247 +125
Dec12 120509 625.05 625.05 616.50 616.50 -9.40 0 49 +0
Total Volume and Open Interest 2,183 21,331 -58
Copper(CMX)
May12 120509 369.40 369.50 361.65 366.95 -1.60 399 2,829 -267
Jul12 120509 368.90 369.45 361.00 365.95 -1.80 37,640 79,440 +1,282
Sep12 120509 369.60 369.80 361.55 366.20 -1.95 2,947 25,274 -726
Dec12 120509 368.30 368.75 362.50 366.85 -2.10 1,646 20,463 +796
Mar13 120509 365.30 367.35 365.30 367.35 -2.20 39 5,177 +7
Total Volume and Open Interest 43,170 146,913 +1,061
DJIA Index(CBOT)
Jun12 120509 12880 12880 12705 12795 -72 183 11,544 -26
Sep12 120509 12724 12797 12724 12724 -73 0 2 +0
Dec12 120509 12643 12716 12643 12643 -73 0 1 +0
Mar13 120509 12576 12649 12576 12576 -73      
Total Volume and Open Interest 183 11,547 -26
E-mini DJIA Index(CBOT)
Jun12 120509 12875 12884 12700 12795 -72 112,564 105,108 +1,235
Sep12 120509 12686 12800 12665 12724 -73 32 202 +10
Dec12 120509 12580 12728 12511 12643 -73 4 26 +4
Mar13 120509 12576 12576 12576 12576 -73      
Total Volume and Open Interest 112,600 105,336 +1,249
S & P 500(CME)
Jun12 120509 1359.50 1360.20 1339.50 1351.00 -7.50 9,022 236,048 -503
Sep12 120509 1341.50 1353.60 1334.00 1344.60 -7.50 101 4,983 +52
Dec12 120509 1332.50 1346.90 1328.40 1338.00 -7.40 0 6,325 +0
Mar13 120509 1331.50 1340.40 1321.90 1331.50 -7.40      
Total Volume and Open Interest 9,123 247,356 -451
S & P 500 E-Mini(Globex)
Jun12 120509 1359.00 1360.75 1339.25 1351.00 -7.50 1,610,579 2,826,296 -6,909
Sep12 120509 1351.50 1353.00 1333.00 1344.50 -7.50 1,197 30,400 +65
Total Volume and Open Interest 1,611,925 2,861,531 -6,754
NASDAQ 100(CME)
Jun12 120509 2625.00 2634.00 2584.00 2619.30 -3.50 1,417 18,874 -1,994
Sep12 120509 2613.80 2623.00 2590.00 2613.80 -3.20 0 3 +0
Dec12 120509 2607.00 2610.30 2607.00 2607.00 -3.30      
Total Volume and Open Interest 1,417 18,877 -1,994
NASDAQ 100 E-Mini(Globex)
Jun12 120509 2624.30 2632.30 2584.30 2619.30 -3.50 238,011 420,887 +1,167
Sep12 120509 2600.00 2625.00 2580.30 2613.80 -3.20 46 530 +16
Total Volume and Open Interest 238,058 421,439 +1,182
S & P Midcap 400(CME)
Jun12 120509 960.40 960.40 950.00 960.40 -4.50 0 1,918 +0
Sep12 120509 957.40 961.90 957.40 957.40 -4.50      
Dec12 120509 955.40 959.90 955.40 955.40 -4.50      
Total Volume and Open Interest 0 1,918 +0
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun12 120509 9120 9120 8945 9010 -95 4,889 41,132 -798
Sep12 120509 9025 9120 9025 9025 -95 0 1 +0
Total Volume and Open Interest 4,889 41,133 -798
Nikkei 225(SGX)
Jun12 120509 9135 9150 9020 9060 -100 104,182 247,533 +6,986
Sep12 120509 9060 9060 9055 9055 -100 411 7,976 -5
Dec12 120509 8995 8995 8995 8995 -100 0 5,904 +0
Total Volume and Open Interest 105,497 267,871 +8,148
CAC 40(EURONEXT)
May12 120509 3114.0 3120.0 3047.5 3094.0 -3.0 166,274 409,156 -3,657
Jun12 120509 3091.0 3091.0 3019.5 3065.0 -3.5 1,321 36,919 +1,280
Jul12 120509 3010.0 3054.5 3005.5 3054.5 -2.5 264 2 +1
Total Volume and Open Interest 167,859 446,200 -2,376
Hang Seng Index(HKFE)
May12 120509 20168 20203 20055 20134 -137 89,296 90,552 -765
Jun12 120509 19972 20005 19868 19937 -143 979 9,081 +413
Total Volume and Open Interest 90,397 101,463 -305
DAX(EUREX)
Jun12 120509 6482.0 6511.5 6377.5 6471.5 +26.5 137,874 184,194 +4,771
Sep12 120509 6496.5 6513.0 6390.0 6477.5 +26.0 293 3,718 -38
Dec12 120509 6510.0 6510.0 6397.5 6484.5 +27.0 17 409 +5
Total Volume and Open Interest 138,184 188,321 +4,738
FT-SE 100(EURONEXT)
Jun12 120509 5564.00 5564.00 5442.50 5511.00 -10.50 145,245 563,239 -960
Sep12 120509 5493.00 5503.00 5427.50 5469.50 -10.50 445 2,533 +1
Dec12 120509 5449.00 5449.00 5449.00 5449.00 -10.00 0 360 +0
Total Volume and Open Interest 145,690 566,132 -959
SPI 200(SFE)
Jun12 120509 4298.0 4298.0 4241.0 4280.0 -19.0 28,769 208,136 -1,358
Sep12 120509 4247.0 4250.0 4222.0 4242.0 -19.0 506 2,658 +303
Dec12 120509 4240.0 4240.0 4240.0 4240.0 -19.0 23 2,062 +18
Total Volume and Open Interest 29,700 216,035 -656
GSCI(CME)
May12 120509 648.00 648.50 640.00 648.00 -0.10 2,052 7,269 -1,380
Jun12 120509 641.50 648.40 640.25 648.35 -0.45 1,607 1,601 +1,546
Jul12 120509 644.00 644.50 638.00 644.00 -0.40      
Total Volume and Open Interest 3,659 8,870 +166
Reuters CCI(ICE)
Jun12 120509 294.80 294.80 294.80 294.80 -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

Newsflash