Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu May 10, 2012
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May12 120510 1427.50 1455.00 1427.50 1452.25 +24.50 1,806 1,839 -1,056
Jul12 120510 1430.00 1458.75 1429.50 1455.25 +25.00 142,634 310,803 -7,767
Aug12 120510 1416.25 1445.00 1416.25 1441.75 +25.50 14,868 40,200 +71
Sep12 120510 1369.50 1395.25 1363.00 1387.00 +24.00 3,104 17,012 +420
Nov12 120510 1332.00 1368.00 1331.50 1359.00 +25.50 66,293 242,266 +25
Jan13 120510 1331.00 1363.50 1330.50 1354.75 +23.50 7,035 49,731 +307
Mar13 120510 1305.50 1335.00 1304.50 1320.50 +16.00 8,537 60,571 -1,120
May13 120510 1287.25 1316.00 1287.25 1300.50 +11.25 4,229 30,350 -22
Jul13 120510 1287.75 1319.00 1287.75 1302.25 +12.25 3,525 31,809 -407
Aug13 120510 1279.50 1279.50 1269.25 1279.50 +10.25 0 151 +0
Sep13 120510 1243.00 1244.00 1232.50 1241.75 +9.25 15 228 -6
Nov13 120510 1194.75 1221.50 1194.75 1204.25 +7.25 801 13,074 -52
Jan14 120510 1209.75 1209.75 1202.50 1209.75 +7.25 2 158 +0
Mar14 120510 1207.75 1207.75 1200.50 1207.75 +7.25 0 3 +0
Total Volume and Open Interest 252,855 798,732 -9,606
Soybean Meal(CBOT)
May12 120510 419.60 424.50 419.60 423.90 +9.00 760 1,077 -668
Jul12 120510 415.50 425.50 415.00 424.60 +8.60 55,662 136,963 -2,141
Aug12 120510 406.00 417.30 406.00 416.60 +10.10 8,087 17,564 -753
Sep12 120510 388.10 397.90 387.50 397.90 +10.40 1,981 14,587 +296
Oct12 120510 375.20 386.30 374.90 385.80 +10.20 1,445 10,388 +552
Dec12 120510 371.70 384.50 371.30 383.30 +10.40 10,239 42,863 +239
Jan13 120510 378.50 378.50 367.60 376.80 +9.20 329 4,858 -103
Mar13 120510 354.10 362.70 353.00 360.80 +6.70 580 7,519 +131
May13 120510 347.10 355.00 346.00 351.30 +4.20 1,107 5,581 +136
Jul13 120510 349.20 354.90 347.10 350.90 +3.80 954 5,584 +282
Total Volume and Open Interest 81,557 252,090 -1,983
Soybean Oil(CBOT)
May12 120510 53.16 53.20 52.92 53.15 +0.69 1,093 1,582 -397
Jul12 120510 52.93 53.65 52.90 53.50 +0.68 68,012 196,221 +161
Aug12 120510 53.09 53.85 53.09 53.70 +0.69 8,385 29,321 +225
Sep12 120510 53.32 54.04 53.32 53.90 +0.69 5,927 19,809 +639
Oct12 120510 53.50 54.21 53.50 54.06 +0.67 2,418 10,520 +329
Dec12 120510 53.89 54.59 53.83 54.42 +0.65 16,087 84,177 +386
Jan13 120510 54.55 54.70 53.99 54.64 +0.65 766 5,566 +112
Mar13 120510 54.50 54.97 54.50 54.79 +0.63 1,038 15,720 +207
May13 120510 54.58 55.09 54.25 54.91 +0.66 1,251 7,429 +218
Jul13 120510 54.84 55.12 54.30 54.97 +0.67 498 5,385 +199
Total Volume and Open Interest 105,936 382,156 +2,104
Canola(WCE)
May12 120510 628.4 628.4 628.4 628.4 +5.0      
Jul12 120510 619.0 626.5 619.0 623.4 +5.0 5,820 94,349 +230
Nov12 120510 570.3 579.2 570.0 577.0 +6.7 6,495 114,423 +1,972
Jan13 120510 573.5 581.7 573.5 580.2 +6.2 1,752 19,081 +468
Mar13 120510 580.0 585.4 580.0 584.1 +6.0 1,016 9,465 +176
Total Volume and Open Interest 15,749 245,527 +3,029
Corn(CBOT)
May12 120510 647.25 652.50 621.00 625.50 -15.75 3,092 3,465 -1,624
Jul12 120510 609.00 612.25 585.50 587.50 -19.75 164,009 535,922 +732
Sep12 120510 527.50 529.25 512.75 513.50 -13.50 43,259 171,963 +1,283
Dec12 120510 516.75 519.25 505.00 507.25 -9.50 80,685 380,585 +3,740
Mar13 120510 527.25 530.50 516.75 519.00 -8.75 11,949 58,315 +1,027
May13 120510 536.00 537.00 525.25 528.50 -7.50 2,798 13,215 -70
Jul13 120510 543.50 546.00 533.00 536.25 -5.75 8,418 27,407 +1,786
Sep13 120510 525.00 531.00 525.00 526.50 -4.50 183 1,649 +70
Dec13 120510 526.00 530.00 520.00 523.25 -3.50 3,002 35,732 +1,240
Mar14 120510 538.00 538.00 532.50 534.25 -3.50 14 584 -1
Total Volume and Open Interest 317,624 1,232,904 +8,194
Wheat(CBOT)
May12 120510 593.50 594.75 591.00 594.75 +3.50 809 1,820 -366
Jul12 120510 600.00 607.50 595.00 601.25 +1.25 47,069 238,879 -2,149
Sep12 120510 616.00 622.00 610.00 616.50 +1.75 13,416 60,048 -925
Dec12 120510 639.25 646.50 634.25 640.75 +1.75 14,394 102,901 +1,491
Mar13 120510 661.50 667.75 657.00 663.25 +1.75 2,585 14,779 +892
May13 120510 669.75 674.50 667.50 673.50 +2.00 431 5,846 +37
Total Volume and Open Interest 79,816 438,240 -831
Wheat(KCBT)
May12 120510 609.50 609.50 609.50 609.50 +1.50 4 55 -1
Jul12 120510 619.50 628.00 615.00 617.50 -1.50 10,238 84,929 +335
Sep12 120510 635.25 641.75 630.75 633.25 -1.00 2,719 22,740 +98
Dec12 120510 664.25 665.25 654.25 657.50 -0.50 2,424 23,992 +345
Mar13 120510 680.25 680.25 670.00 672.75 +0.25 429 5,679 +30
May13 120510 680.50 684.00 679.00 682.25 -0.75 168 3,451 -10
Total Volume and Open Interest 16,397 142,267 +904
Wheat(MGE)
May12 120510 730.00 730.00 730.00 730.00 -1.25 50 60 +1
Jul12 120510 730.00 735.00 724.00 727.25 -3.00 1,678 16,481 +99
Sep12 120510 733.00 737.50 728.75 731.25 -2.25 1,103 10,668 -101
Dec12 120510 740.00 745.75 736.50 739.00 -2.50 636 9,476 +36
Mar13 120510 750.00 754.00 745.00 749.00 -2.00 118 1,404 +54
Total Volume and Open Interest 3,602 38,272 +100
Oats(CBOT)
May12 120510 335.00 336.50 333.00 333.25 +1.25 3 14 -7
Jul12 120510 336.00 345.00 334.00 336.00 unch 368 8,195 +102
Sep12 120510 341.00 341.00 340.00 340.00 -0.50 21 428 +19
Dec12 120510 346.25 346.25 342.75 344.00 -1.00 26 2,813 +10
Total Volume and Open Interest 418 11,477 +124
Rough Rice(CBOT)
May12 120510 15.56 15.56 15.16 15.56 +0.40 42 107 -31
Jul12 120510 15.40 15.82 15.34 15.79 +0.39 759 10,901 -9
Sep12 120510 15.61 16.02 15.61 16.02 +0.41 153 2,508 -23
Nov12 120510 16.06 16.24 15.90 16.24 +0.41 24 237 +17
Total Volume and Open Interest 984 13,831 -46
Live Cattle(CME)
Jun12 120510 116.535 117.150 115.635 115.850 -0.750 30,701 113,902 -7,405
Aug12 120510 118.830 119.350 118.285 118.600 -0.330 23,013 102,723 +2,574
Oct12 120510 124.000 124.200 123.285 123.385 -0.845 9,081 68,765 +213
Dec12 120510 127.150 127.150 126.250 126.535 -0.645 5,074 36,385 +68
Feb13 120510 128.450 128.650 127.700 128.050 -0.600 2,329 12,399 +913
Apr13 120510 129.750 129.750 128.850 129.500 -0.285 277 4,263 +41
Total Volume and Open Interest 70,547 339,620 -3,569
Feeder Cattle(CME)
May12 120510 150.880 151.100 150.325 150.350 -0.300 2,757 7,236 -755
Aug12 120510 159.000 159.935 158.630 158.900 unch 4,111 21,491 +614
Sep12 120510 159.985 160.880 159.700 159.985 +0.160 1,116 5,422 +70
Oct12 120510 161.075 161.935 161.000 161.350 +0.400 796 4,348 +114
Nov12 120510 161.600 162.400 161.550 162.185 +0.805 236 1,900 +56
Jan13 120510 162.000 162.550 161.800 162.380 +0.680 171 1,516 +54
Mar13 120510 162.500 162.500 162.075 162.250 +0.750 3 87 +3
Total Volume and Open Interest 9,190 42,006 +156
Lean Hogs(CME)
May12 120510 79.850 79.930 79.300 79.800 -0.280 361 1,698 -214
Jun12 120510 84.750 85.200 84.180 84.500 -0.350 28,434 86,299 -6,473
Jul12 120510 85.135 85.385 84.450 84.785 -0.465 17,931 44,622 +7,034
Aug12 120510 85.700 86.000 85.050 85.300 -0.450 9,928 34,523 -41
Oct12 120510 79.400 79.500 78.650 78.750 -0.635 7,283 44,258 +85
Dec12 120510 77.250 77.385 76.330 76.650 -0.780 2,949 33,516 -142
Feb13 120510 78.785 78.830 77.900 78.080 -1.100 779 12,056 +64
Apr13 120510 80.600 80.600 79.600 79.975 -1.125 185 7,421 +31
Total Volume and Open Interest 67,904 267,949 +345
Class III Milk(CME)
May12 120510 15.20 15.29 15.12 15.24 +0.12 169 4,903 +13
Jun12 120510 14.45 14.61 14.37 14.42 +0.04 194 4,650 +49
Jul12 120510 14.45 14.58 14.35 14.54 +0.19 63 3,270 -1
Aug12 120510 14.85 14.93 14.75 14.82 +0.07 33 3,059 +1
Sep12 120510 15.36 15.40 15.32 15.35 +0.03 17 2,744 +6
Total Volume and Open Interest 533 26,387 +92
Cocoa(ICE)
May12 120510 2346 2396 2333 2390 +26 5 606 -26
Jul12 120510 2334 2352 2305 2338 +4 10,367 78,488 -534
Sep12 120510 2321 2361 2316 2348 +4 3,092 33,573 -181
Dec12 120510 2355 2370 2328 2359 +3 1,883 23,139 +149
Mar13 120510 2362 2373 2332 2364 +3 1,119 28,519 +407
May13 120510 2369 2375 2337 2370 +4 346 8,133 +139
Jul13 120510 2384 2384 2380 2380 +7 7 2,317 -22
Total Volume and Open Interest 17,527 179,723 +612
Coffee "C"(ICE)
May12 120510 178.50 178.50 178.50 178.50 +3.35 46 60 -33
Jul12 120510 175.55 179.60 174.85 178.65 +3.60 8,681 75,014 -252
Sep12 120510 177.60 181.90 177.45 180.95 +3.50 2,956 32,827 -388
Dec12 120510 181.65 185.25 181.50 184.70 +3.50 1,226 23,717 +472
Mar13 120510 185.60 188.55 185.50 188.55 +3.35 186 8,087 +35
May13 120510 188.10 191.10 188.10 191.10 +3.30 52 3,446 +10
Total Volume and Open Interest 13,199 146,714 -139
Orange Juice(ICE)
May12 120510 114.40 114.40 114.40 114.40 +0.15 79 191 -78
Jul12 120510 116.75 124.30 116.00 120.90 +3.40 1,630 14,365 +175
Sep12 120510 121.15 125.70 121.15 122.65 +3.30 232 2,176 +69
Nov12 120510 122.65 127.25 122.65 124.35 +3.25 119 3,776 +18
Jan13 120510 124.35 128.25 124.35 126.30 +3.25 38 633 +17
Mar13 120510 128.75 128.80 128.75 128.80 +4.00 9 896 +6
Total Volume and Open Interest 2,107 22,061 +207
Sugar #11(ICE)
Jul12 120510 20.49 20.70 20.30 20.45 +0.07 61,955 325,263 +2,959
Oct12 120510 20.79 21.07 20.71 20.83 +0.04 24,855 166,355 +574
Mar13 120510 21.73 21.95 21.62 21.69 -0.01 14,237 112,688 +1,700
May13 120510 21.78 21.97 21.68 21.72 -0.03 2,598 27,955 -467
Jul13 120510 21.75 22.00 21.72 21.77 -0.03 2,109 28,007 +1,032
Oct13 120510 21.95 22.15 21.92 21.97 -0.02 602 23,117 +163
Mar14 120510 22.23 22.45 22.23 22.27 unch 254 19,128 +34
May14 120510 22.16 22.24 22.05 22.06 +0.01 86 5,025 +42
Total Volume and Open Interest 106,796 715,111 +6,060
London Cocoa(LCE)
May12 120510 1545 1548 1528 1545 +5 4,100 23,505 -533
Jul12 120510 1543 1553 1529 1542 -1 6,563 64,476 +1,883
Sep12 120510 1532 1542 1517 1534 +2 2,913 28,836 +533
Dec12 120510 1512 1522 1497 1519 +6 2,763 29,891 +452
Mar13 120510 1494 1503 1482 1498 +3 577 34,021 +421
May13 120510 1483 1503 1482 1498 +6 316 9,980 -174
Jul13 120510 1502 1502 1502 1502 +7 61 4,597 +110
Total Volume and Open Interest 17,296 200,249 +2,852
London Sugar(LCE)
Aug12 120510 559.90 562.40 554.80 557.80 +0.90 3,516 31,827 +1,588
Oct12 120510 554.40 556.40 549.10 552.10 +0.90 835 14,668 -120
Dec12 120510 562.00 564.70 558.60 561.10 +0.80 303 5,526 +210
Mar13 120510 571.00 572.90 567.00 569.70 +1.10 242 6,486 -214
May13 120510 575.00 579.80 574.00 576.00 +1.60 163 920 +67
Total Volume and Open Interest 5,281 60,428 +1,686
Cotton(ICE)
Jul12 120510 85.85 86.30 81.82 81.82 -4.00 14,384 101,027 +1,543
Oct12 120510 84.69 84.69 81.60 81.60 -4.00 19 146 -1
Dec12 120510 83.40 83.75 79.37 79.37 -4.00 6,128 72,526 -1,093
Mar13 120510 84.70 84.70 80.56 80.56 -4.00 370 5,263 +195
May13 120510 84.81 84.81 81.55 81.55 -4.00 157 1,794 +108
Jul13 120510 85.57 85.57 82.33 82.35 -3.97 80 3,257 +36
Total Volume and Open Interest 21,143 184,764 +695
Lumber(CME)
May12 120510 292.1 297.3 292.1 296.5 +2.7 102 238 -55
Jul12 120510 279.0 282.4 277.3 280.1 +2.1 613 5,577 -86
Sep12 120510 286.6 289.8 285.8 288.0 +2.2 174 1,977 +34
Nov12 120510 283.9 287.0 283.9 285.7 +2.7 38 948 +23
Total Volume and Open Interest 945 8,996 -66
Crude Oil(NYM)
Jun12 120510 96.45 97.69 96.08 97.08 +0.27 333,767 226,619 -22,539
Jul12 120510 96.78 98.04 96.42 97.41 +0.26 105,972 220,810 +10,782
Aug12 120510 97.05 98.28 96.70 97.65 +0.23 43,604 106,898 +1,388
Sep12 120510 97.53 98.50 96.96 97.89 +0.21 31,150 86,576 -673
Oct12 120510 97.70 98.67 97.20 98.11 +0.20 15,406 52,452 -2,120
Nov12 120510 98.15 98.85 97.48 98.29 +0.19 12,939 41,182 -850
Dec12 120510 97.81 99.00 97.56 98.44 +0.19 54,073 185,723 -1,822
Jan13 120510 97.97 99.08 97.79 98.58 +0.19 7,037 48,491 +699
Feb13 120510 98.30 98.82 98.30 98.62 +0.19 4,355 26,750 -362
Mar13 120510 98.58 98.68 98.22 98.54 +0.18 3,775 36,285 +1,032
Apr13 120510 98.28 98.33 98.28 98.33 +0.17 1,796 19,660 -324
May13 120510 97.99 98.04 97.99 98.04 +0.15 1,406 16,473 -59
Jun13 120510 97.09 98.14 97.04 97.70 +0.13 6,603 71,912 +302
Jul13 120510 97.33 97.33 97.33 97.33 +0.12 315 17,039 +47
Aug13 120510 96.97 96.97 96.97 96.97 +0.11 93 9,759 +7
Sep13 120510 96.63 96.63 96.63 96.63 +0.10 120 24,164 +11
Total Volume and Open Interest 661,078 1,590,926 -10,097
e-miNY Crude Oil(NYM)
May12 120419 102.750 103.200 101.700 102.275 -0.400 4,575 1,257 -170
Jun12 120510 96.450 97.675 96.075 97.075 +0.275 8,563 2,226 -158
Jul12 120510 96.775 98.000 96.525 97.400 +0.250 276 467 +15
Aug12 120510 97.425 97.875 97.250 97.650 +0.225 32 72 +4
Sep12 120510 97.950 98.100 97.475 97.900 +0.225 5 41 +1
Oct12 120510 98.100 98.100 98.100 98.100 +0.200 0 20 +0
Nov12 120510 98.300 98.300 98.300 98.300 +0.200 0 2 +0
Dec12 120510 98.700 98.700 98.275 98.450 +0.200 64 269 +18
Jan13 120510 98.575 98.575 98.575 98.575 +0.175 1 9 +1
Feb13 120510 98.625 98.625 98.625 98.625 +0.200 0 75 +0
Total Volume and Open Interest 8,941 3,367 -119
Heating Oil(NYM)
Jun12 120510 299.25 300.65 297.11 298.34 -1.57 64,631 84,093 -6,168
Jul12 120510 299.50 300.93 297.60 298.77 -1.38 28,485 53,969 +1,973
Aug12 120510 299.51 301.24 298.13 299.25 -1.26 12,890 33,418 +989
Sep12 120510 301.04 301.79 298.68 299.84 -1.20 12,552 28,503 -664
Oct12 120510 301.76 302.00 299.56 300.46 -1.18 4,782 13,303 -89
Nov12 120510 302.35 302.42 299.99 301.04 -1.18 3,784 8,773 -384
Dec12 120510 301.80 303.44 300.17 301.49 -1.17 11,341 45,241 +1,223
Jan13 120510 302.63 303.78 301.14 301.92 -1.16 1,414 9,126 +398
Feb13 120510 301.65 301.65 300.96 301.65 -1.21 688 2,806 +30
Mar13 120510 300.20 300.93 300.20 300.93 -1.27 2,163 5,313 -49
Apr13 120510 299.38 300.25 299.38 300.08 -1.36 3,783 13,421 +1,520
May13 120510 304.00 304.00 302.98 302.98 -1.46 478 4,294 -18
Total Volume and Open Interest 147,398 303,609 -1,179
Gasoline(NYMEX)
Jun12 120510 301.88 302.49 299.15 301.02 -1.39 61,651 96,449 -4,851
Jul12 120510 294.48 295.81 292.40 294.22 -1.48 37,930 70,172 +2,953
Aug12 120510 289.16 290.75 287.40 289.30 -1.08 21,312 34,836 +65
Sep12 120510 285.24 286.51 283.17 285.15 -0.73 12,850 30,433 +231
Oct12 120510 270.74 272.26 268.87 270.99 -0.55 4,985 20,919 +480
Nov12 120510 267.97 268.99 265.76 267.83 -0.48 2,741 8,839 +224
Dec12 120510 266.54 267.41 264.09 266.24 -0.44 4,088 27,516 +237
Jan13 120510 264.70 265.76 264.70 265.76 -0.43 468 7,326 +167
Feb13 120510 265.75 266.47 265.75 266.47 -0.44 18 3,254 +5
Mar13 120510 267.20 267.87 267.20 267.87 -0.45 133 2,148 +3
Total Volume and Open Interest 146,224 313,370 -439
e-miNY RBOB Gasoline(NYM)
Jun12 120510 301.00 301.02 301.00 301.00 -1.40 0 1 +0
Jul12 120510 294.20 294.22 294.20 294.20 -1.50      
Aug12 120510 289.30 289.30 289.30 289.30 -1.10      
Sep12 120510 285.20 285.20 285.15 285.20 -0.70      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Jun12 120510 2.463 2.519 2.407 2.487 +0.022 159,771 170,277 -8,092
Jul12 120510 2.545 2.605 2.497 2.569 +0.019 83,583 229,601 -5,230
Aug12 120510 2.604 2.663 2.561 2.628 +0.018 49,974 89,006 +8,213
Sep12 120510 2.638 2.700 2.605 2.667 +0.013 40,631 130,876 +195
Oct12 120510 2.728 2.782 2.698 2.757 +0.012 41,780 142,351 +4,003
Nov12 120510 3.015 3.054 2.978 3.033 +0.016 19,221 64,371 +2,154
Dec12 120510 3.350 3.386 3.320 3.374 +0.023 9,240 60,331 -506
Jan13 120510 3.495 3.540 3.472 3.525 +0.019 13,907 78,809 +941
Feb13 120510 3.541 3.549 3.484 3.538 +0.018 3,147 20,583 +502
Mar13 120510 3.503 3.534 3.470 3.520 +0.016 3,832 32,477 +267
Apr13 120510 3.500 3.514 3.450 3.500 +0.014 6,525 52,582 +360
May13 120510 3.550 3.550 3.491 3.536 +0.012 1,798 14,194 +592
Jun13 120510 3.571 3.596 3.539 3.584 +0.011 1,225 5,670 +189
Jul13 120510 3.616 3.644 3.586 3.632 +0.010 586 6,220 +266
Aug13 120510 3.635 3.657 3.607 3.650 +0.009 313 6,037 -31
Sep13 120510 3.640 3.663 3.607 3.653 +0.009 517 6,109 -22
Total Volume and Open Interest 443,871 1,226,562 +7,690
Brent Crude Oil(ICE)
Jun12 120510 112.72 113.64 112.12 112.73 -0.47 265,163 190,392 -16,263
Jul12 120510 112.37 113.20 111.75 112.35 -0.44 161,395 227,710 +9,058
Aug12 120510 111.96 112.72 111.33 111.94 -0.39 68,327 138,393 +3,558
Sep12 120510 111.46 112.18 110.85 111.47 -0.35 33,919 103,402 +2,444
Oct12 120510 110.85 111.61 110.31 110.93 -0.33 22,428 87,703 +695
Nov12 120510 110.76 111.18 110.06 110.53 -0.30 15,522 51,764 +1,322
Dec12 120510 110.24 110.76 109.48 110.09 -0.30 52,893 125,796 +1,794
Jan13 120510 109.79 110.24 109.10 109.69 -0.29 4,099 19,328 -260
Feb13 120510 109.40 109.84 109.00 109.30 -0.28 3,328 12,931 +370
Mar13 120510 109.05 109.17 108.90 108.90 -0.27 3,561 17,189 +220
Apr13 120510 108.57 108.57 108.49 108.49 -0.24 1,751 9,369 +202
May13 120510 108.01 108.01 108.01 108.01 -0.21 4,797 11,063 +992
Jun13 120510 107.69 107.96 106.98 107.51 -0.18 11,591 37,887 +1,110
Jul13 120510 107.03 107.03 107.03 107.03 -0.17 381 7,321 +118
Total Volume and Open Interest 687,668 1,281,051 +8,283
Gas Oil(ICE)
May12 120510 964.25 965.00 955.50 958.25 unch 54,270 38,907 -20,617
Jun12 120510 951.25 956.25 946.50 950.25 -0.25 133,437 124,034 +6,916
Jul12 120510 948.50 953.00 943.50 947.00 +0.25 57,003 79,517 +6,647
Aug12 120510 949.25 952.00 942.75 946.00 +1.00 21,892 48,007 -2,454
Sep12 120510 947.50 951.75 942.75 946.00 +1.25 16,035 49,418 +568
Oct12 120510 947.00 951.00 942.25 945.75 +1.25 9,107 21,664 +2,871
Nov12 120510 945.75 948.00 941.25 944.50 +1.25 6,204 17,595 -237
Dec12 120510 942.25 949.00 939.25 943.25 +1.50 21,083 57,132 +930
Jan13 120510 943.75 947.25 940.75 942.50 +1.50 3,503 20,971 +476
Feb13 120510 941.75 942.25 939.50 941.25 +1.50 1,909 10,387 -190
Total Volume and Open Interest 334,536 554,818 -4,484
Ethanol(CBOT)
May12 120503 2.185 2.190 2.181 2.181 +0.006 15 195 -11
Jun12 120510 2.123 2.138 2.107 2.119 -0.050 214 976 -62
Jul12 120510 2.140 2.145 2.109 2.123 -0.050 477 1,372 -67
Aug12 120510 2.124 2.124 2.091 2.100 -0.048 185 2,428 -33
Sep12 120510 2.024 2.038 2.013 2.024 -0.038 67 1,332 -27
Oct12 120510 1.962 1.963 1.943 1.952 -0.035 169 1,585 +10
Nov12 120510 1.907 1.923 1.885 1.913 -0.036 142 1,439 +5
Dec12 120510 1.882 1.918 1.882 1.907 -0.034 154 1,065 -7
Total Volume and Open Interest 1,506 11,936 -146
WTI Crude Oil(ICE)
Jun12 120510 96.50 97.70 96.08 97.08 +0.27 66,838 67,654 -4,192
Jul12 120510 97.14 98.04 96.44 97.41 +0.26 29,009 52,500 +1,291
Aug12 120510 97.40 98.28 96.80 97.65 +0.23 13,092 33,817 +642
Sep12 120510 97.50 98.40 97.00 97.89 +0.21 9,484 25,670 -1,068
Oct12 120510 97.63 98.72 97.49 98.11 +0.20 4,957 15,044 -1,218
Nov12 120510 97.85 98.85 97.55 98.29 +0.19 3,904 14,131 +15
Dec12 120510 98.10 98.98 97.57 98.44 +0.19 12,289 77,838 +1,148
Jan13 120510 98.33 98.80 98.33 98.58 +0.19 1,243 12,863 +162
Feb13 120510 98.62 98.62 98.62 98.62 +0.19 642 8,090 +18
Mar13 120510 98.54 98.54 98.54 98.54 +0.18 423 4,572 +102
Apr13 120510 98.33 98.33 98.33 98.33 +0.17 270 2,079 -98
May13 120510 98.04 98.04 98.04 98.04 +0.15 208 1,750 +79
Jun13 120510 97.47 97.70 97.47 97.70 +0.13 1,426 18,536 +195
Jul13 120510 97.33 97.33 97.33 97.33 +0.12 128 1,532 -4
Aug13 120510 96.97 96.97 96.97 96.97 +0.11 67 2,375 +50
Sep13 120510 96.63 96.63 96.63 96.63 +0.10 15 6,071 +10
Total Volume and Open Interest 150,906 464,699 +510
US Dollar Index(ICE)
Jun12 120510 80.295 80.340 80.085 80.257 +0.025 25,491 44,888 +25
Sep12 120510 80.535 80.552 80.395 80.552 +0.005 52 1,107 +31
Dec12 120510 80.902 80.902 80.902 80.902 -0.025 0 1 +0
Total Volume and Open Interest 25,543 45,996 +56
Australian Dollar(CME)
Jun12 120510 100.07 101.06 100.02 100.60 +0.39 154,508 151,468 -2,191
Sep12 120510 99.41 100.20 99.41 99.77 +0.36 101 624 -52
Dec12 120510 99.03 99.03 98.70 99.03 +0.33 0 14 +0
Total Volume and Open Interest 154,609 152,108 -2,243
British Pound(CME)
Jun12 120510 161.32 161.80 160.89 161.51 +0.11 102,064 199,492 -5,806
Sep12 120510 161.27 161.64 160.84 161.42 +0.10 74 263 -1
Dec12 120510 161.50 161.50 161.22 161.31 +0.09 2 44 +0
Total Volume and Open Interest 102,140 199,801 -5,807
Canadian Dollar(CME)
Jun12 120510 99.67 100.14 99.60 99.79 +0.01 100,719 140,740 -1,736
Sep12 120510 99.50 99.91 99.46 99.58 unch 458 2,937 +307
Dec12 120510 99.58 99.69 99.25 99.37 -0.01 49 4,285 +18
Mar13 120510 99.12 99.16 99.12 99.12 -0.04 13 177 -1
Total Volume and Open Interest 101,243 148,415 -1,415
Japanese Yen(CME)
Jun12 120510 125.57 125.66 125.01 125.18 -0.36 67,353 140,925 -3,400
Sep12 120510 125.62 125.73 125.17 125.31 -0.37 62 800 -2
Dec12 120510 125.47 125.90 125.42 125.51 -0.39 3 102 +0
Total Volume and Open Interest 67,418 141,842 -3,402
Swiss Franc(CME)
Jun12 120510 107.72 108.07 107.64 107.86 +0.01 46,934 45,520 +2,192
Sep12 120510 108.07 108.07 107.94 108.01 -0.01 0 191 +0
Dec12 120510 108.22 108.22 108.22 108.22 unch 0 3 +0
Total Volume and Open Interest 46,934 45,717 +2,192
EuroFX(CME)
Jun12 120510 129.36 129.81 129.25 129.53 +0.05 273,862 319,010 +8,511
Sep12 120510 129.43 129.89 129.43 129.64 +0.05 387 1,620 +112
Dec12 120510 129.70 129.79 129.68 129.79 +0.04 156 393 +148
Total Volume and Open Interest 274,406 321,037 +8,771
Mexican Peso(CME)
May12 120510 742.2 742.5 742.2 742.2 -0.2      
Jun12 120510 737.0 743.5 735.2 740.2 -0.2 63,090 159,631 +8,269
Total Volume and Open Interest 63,093 160,169 +8,270
Brazilian Real(CME)
Jun12 120510 507.20 511.55 505.85 511.55 +3.25 163 5,350 -99
Jul12 120510 507.60 508.90 503.20 508.90 +3.20 0 30 +0
Aug12 120510 505.85 505.85 502.60 505.85 +3.25 3 3 +3
Sep12 120510 502.75 502.75 499.50 502.75 +3.25 0 26 +0
Total Volume and Open Interest 166 18,977 -96
30-Year T-Bonds(CBOT)
Jun12 120510 144~210 144~260 143~180 144~110 -0~040 326,632 608,199 +9,723
Sep12 120510 143~310 144~000 142~260 143~190 -0~040 1,409 3,331 +143
Dec12 120510 143~290 143~290 143~000 143~240 -0~040 17 100 +16
Total Volume and Open Interest 328,058 611,630 +9,882
10-Year T-Notes(CBOT)
Jun12 120510 132~300 133~010 132~175 132~250 -0~040 1,024,459 1,853,396 +76,230
Sep12 120510 131~285 131~290 131~140 131~215 -0~040 5,936 31,145 +1,691
Dec12 120510 130~265 130~305 130~265 130~265 -0~040 0 1 +0
Total Volume and Open Interest 1,030,395 1,884,542 +77,921
5-Year T-Notes(CBOT)
Jun12 120510 124~022 124~040 123~294 124~006 -0~012 428,715 1,351,591 +18,044
Sep12 120510 123~186 123~226 123~186 123~210 -0~016 3,090 18,077 +1,914
Dec12 120510 122~270 122~286 122~270 122~270 -0~016      
Total Volume and Open Interest 431,805 1,369,668 +19,958
2 Year T-Notes(CBOT)
Jun12 120510 110~090 110~092 110~084 110~086 -0~002 234,676 991,334 +18,534
Sep12 120510 110~056 110~056 110~054 110~054 -0~002 942 6,581 +809
Dec12 120510 109~220 109~222 109~220 109~220 -0~002      
Total Volume and Open Interest 235,618 997,915 +19,343
Eurodollars(CME)
Jun12 120510 99.495 99.510 99.490 99.505 +0.005 240,266 957,543 -10,125
Sep12 120510 99.440 99.465 99.435 99.455 +0.010 270,219 916,066 +10,750
Dec12 120510 99.415 99.445 99.415 99.435 +0.015 201,271 991,086 -7,933
Mar13 120510 99.415 99.440 99.410 99.430 +0.015 168,349 714,377 +4,925
Jun13 120510 99.405 99.425 99.400 99.415 +0.010 140,140 699,595 +8,276
Sep13 120510 99.380 99.400 99.380 99.395 +0.010 132,830 666,444 +3,014
Dec13 120510 99.345 99.360 99.340 99.355 +0.005 135,472 659,140 +12,449
Mar14 120510 99.300 99.310 99.290 99.305 unch 109,103 648,380 +6,064
Jun14 120510 99.230 99.235 99.210 99.220 -0.010 91,335 480,390 +6,064
Sep14 120510 99.135 99.140 99.110 99.120 -0.015 69,308 387,200 +1,152
Dec14 120510 99.005 99.010 98.970 98.985 -0.020 67,964 328,260 -4,925
Mar15 120510 98.865 98.875 98.835 98.845 -0.020 64,157 264,209 +6,464
Jun15 120510 0.416 0.416 0.371 0.381 -0.020 46,863 265,997 -1,974
Sep15 120510 0.256 0.256 0.206 0.221 -0.020 28,640 191,392 +325
Dec15 120510 0.086 0.091 0.041 0.056 -0.020 26,195 179,415 +606
Mar16 120510 6.500 6.500 6.450 6.465 -0.020 31,304 111,736 +5,813
Jun16 120510 6.345 6.345 6.290 6.305 -0.020 12,977 111,769 -369
Sep16 120510 6.175 6.175 6.140 6.150 -0.020 9,762 85,090 -490
Total Volume and Open Interest 1,876,985 8,944,252 +42,595
30 Day Federal Funds(CBOT)
May12 120510 99.850 99.850 99.848 99.848 -0.002 2,439 49,970 +759
Jun12 120510 99.855 99.855 99.850 99.850 -0.005 5,269 35,757 -2,172
Jul12 120510 99.850 99.855 99.850 99.850 unch 2,063 43,607 +76
Aug12 120510 99.850 99.850 99.845 99.850 unch 1,445 37,589 +859
Sep12 120510 99.840 99.845 99.840 99.845 unch 1,897 32,013 +499
Oct12 120510 99.840 99.840 99.835 99.840 unch 854 48,254 -25
Total Volume and Open Interest 26,001 499,715 +861
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Jun12 120510 99.670 99.670 99.670 99.670 unch 0 258 +0
Sep12 120510 99.673 99.673 99.673 99.673 unch      
Dec12 120510 99.675 99.675 99.675 99.675 unch      
Mar13 120510 99.675 99.675 99.675 99.675 unch      
Jun13 120510 99.665 99.665 99.665 99.665 unch      
Sep13 120510 99.665 99.665 99.665 99.665 unch      
Dec13 120510 99.655 99.655 99.655 99.655 unch      
Mar14 120510 99.655 99.655 99.655 99.655 unch      
Jun14 120510 99.515 99.515 99.515 99.515 unch      
Sep14 120510 99.375 99.375 99.375 99.375 unch      
Total Volume and Open Interest 0 258 +0
3-Mth Euro-Yen(SGX)
Jun12 120510 99.67 99.67 99.67 99.67 unch 16 2,570 +2
Sep12 120510 99.67 99.67 99.67 99.67 unch 0 697 +0
Dec12 120510 99.68 99.68 99.68 99.68 unch 1 519 +0
Mar13 120510 99.68 99.68 99.68 99.68 unch 0 181 +0
Jun13 120510 99.67 99.67 99.67 99.67 unch 0 206 +0
Sep13 120510 99.67 99.67 99.67 99.67 unch 0 325 +0
Dec13 120510 99.65 99.65 99.65 99.65 unch 0 564 +0
Mar14 120510 99.65 99.65 99.65 99.65 unch 0 96 +0
Total Volume and Open Interest 17 5,158 +2
Japanese Gov't Bonds(SGX)
Jun12 120510 143.37 143.44 143.00 143.12 -0.20 2,426 22,957 -298
Sep12 120510 142.93 142.93 142.93 142.93 -0.20 5 9 +3
Dec12 120510 141.80 141.80 141.80 141.80 -0.20 0 4 +0
Total Volume and Open Interest 2,431 22,970 -295
Euro-Bund(EUREX)
Jun12 120510 142.64 143.00 142.26 142.61 -0.19 638,729 965,028 +19,218
Sep12 120510 141.31 141.69 140.98 141.32 -0.20 2,068 25,124 +1,713
Dec12 120510 141.11 141.11 141.11 141.11 -0.19      
Total Volume and Open Interest 640,797 990,152 +20,931
Euro-Bobl(EUREX)
Jun12 120510 125.84 125.98 125.68 125.83 -0.07 450,242 742,605 -6,339
Sep12 120510 126.22 126.29 126.12 126.14 -0.10 8,100 37,756 +1,172
Dec12 120510 125.78 125.78 125.78 125.78 -0.07      
Total Volume and Open Interest 458,342 780,361 -5,167
3-Mth Euribor(EUREX)
Jun12 120510 99.340 99.340 99.340 99.340 +0.005 0 1,777 +0
Sep12 120510 99.395 99.395 99.395 99.395 +0.035 0 1,233 +0
Dec12 120510 99.390 99.390 99.385 99.385 +0.040 0 1,642 +0
Total Volume and Open Interest 80 6,349 -30
Long Gilt(LIFFE)
Jun12 120510 117~26 118~02 116~24 117~05 -0~26 140,455 312,168 -10,643
Sep12 120510 116~25 116~31 115~28 116~04 -0~26 444 5,156 +1,251
Total Volume and Open Interest 140,899 317,324 -9,392
3-Mth Short Sterling(LIFFE)
Jun12 120510 98.97 98.99 98.97 98.98 +0.01 94,639 233,163 +1,337
Sep12 120510 98.93 98.95 98.92 98.93 unch 120,945 321,142 +6,942
Dec12 120510 98.93 98.94 98.90 98.91 -0.01 105,573 261,055 +13,170
Mar13 120510 98.93 98.94 98.88 98.90 -0.02 100,064 233,279 +1,835
Jun13 120510 98.92 98.92 98.85 98.87 -0.04 102,665 232,228 -9,510
Sep13 120510 98.88 98.89 98.80 98.82 -0.06 99,642 233,040 -8,216
Total Volume and Open Interest 884,707 2,259,642 +19,278
3-Mth Euribor(LIFFE)
Jun12 120510 99.335 99.350 99.325 99.340 +0.005 247,122 585,410 -307
Sep12 120510 99.365 99.405 99.350 99.395 +0.035 270,046 516,192 -9,568
Dec12 120510 99.345 99.395 99.335 99.385 +0.040 205,843 473,642 +12,926
Total Volume and Open Interest 1,267,248 3,584,650 -15,779
3-Mth Aus T-Bills(SFE)
Jun12 120510 96.38 96.43 96.29 96.30 -0.08 29,747 161,919 +4,983
Sep12 120510 96.77 96.85 96.67 96.68 -0.09 31,758 178,867 +2,191
Dec12 120510 96.89 96.98 96.79 96.80 -0.09 21,084 137,242 +3,181
Mar13 120510 96.88 96.98 96.78 96.80 -0.08 10,060 76,276 +857
Jun13 120510 96.82 96.90 96.70 96.72 -0.08 6,363 63,572 +972
Sep13 120510 96.71 96.80 96.61 96.63 -0.08 4,202 47,541 +951
Dec13 120510 96.64 96.70 96.53 96.54 -0.07 3,330 31,876 +840
Mar14 120510 96.63 96.63 96.47 96.47 -0.06 1,663 19,222 +214
Jun14 120510 96.55 96.55 96.39 96.39 -0.07 22 1,109 +16
Sep14 120510 96.40 96.44 96.30 96.30 -0.08 0 686 +0
Total Volume and Open Interest 108,229 718,639 +14,195
10-Year Aus T-Bonds(SFE)
Jun12 120510 96.69 96.78 96.67 96.71 +0.02 64,511 416,140 +9,030
Sep12 120510 96.71 96.71 96.71 96.71 +0.02      
Total Volume and Open Interest 64,511 416,140 +9,030
3-Year Aus T-Bonds(SFE)
Jun12 120510 97.33 97.44 97.27 97.30 -0.04 197,453 493,449 +13,776
Sep12 120510 97.30 97.30 97.30 97.30 -0.04      
Total Volume and Open Interest 197,453 493,449 +13,776
Gold(CMX)
Jun12 120510 1589.7 1602.2 1585.0 1595.5 +1.3 218,708 198,902 -2,219
Aug12 120510 1592.5 1604.4 1588.6 1597.8 +1.3 16,914 69,209 +5,971
Oct12 120510 1597.6 1604.0 1596.1 1599.8 +1.4 1,740 12,772 -875
Dec12 120510 1597.5 1608.4 1593.2 1601.8 +1.3 3,735 44,676 +278
Feb13 120510 1601.4 1603.9 1601.4 1603.9 +1.4 806 18,171 +119
Apr13 120510 1606.0 1606.0 1606.0 1606.0 +1.4 447 11,706 +137
Jun13 120510 1608.1 1608.1 1608.1 1608.1 +1.4 74 12,539 +45
Aug13 120510 1610.0 1610.3 1610.0 1610.3 +1.4 1 1,922 +0
Oct13 120510 1612.6 1612.6 1612.6 1612.6 +1.4 0 744 +0
Dec13 120510 1615.2 1620.0 1614.0 1615.2 +1.4 190 8,259 +20
Feb14 120510 1618.1 1618.1 1618.1 1618.1 +1.4 0 6 +0
Total Volume and Open Interest 243,463 417,798 +3,906
Silver(CMX)
May12 120510 2915.0 2921.0 2900.0 2913.6 -6.1 102 409 +3
Jul12 120510 2925.0 2945.5 2894.0 2917.8 -6.3 45,481 61,107 +1,055
Sep12 120510 2934.0 2943.0 2911.0 2923.6 -6.4 1,049 9,148 -55
Dec12 120510 2939.0 2957.0 2917.5 2930.5 -6.5 1,547 17,348 +131
Mar13 120510 2952.5 2952.5 2926.0 2933.6 -6.5 172 2,842 -13
May13 120510 2934.8 2934.8 2934.8 2934.8 -6.5 82 1,798 +46
Jul13 120510 2914.5 2949.0 2914.5 2936.1 -6.5 711 3,302 +28
Total Volume and Open Interest 50,274 113,549 +1,410
Platinum(NYMEX)
Jul12 120510 1498.9 1509.0 1485.4 1493.8 -5.4 7,237 40,467 -119
Oct12 120510 1498.5 1502.3 1489.0 1497.5 -5.3 203 2,455 +96
Jan13 120510 1497.2 1499.8 1497.2 1499.8 -5.8 4 165 +0
Apr13 120510 1499.8 1499.8 1499.8 1499.8 -5.8 0 1 +0
Total Volume and Open Interest 7,445 43,091 -23
Palladium(NYMEX)
Jun12 120510 613.70 622.55 611.10 615.35 +1.70 5,622 18,370 +338
Sep12 120510 615.35 623.05 615.35 617.15 +1.80 275 3,392 +145
Dec12 120510 615.75 619.10 615.75 618.30 +1.80 0 49 +0
Total Volume and Open Interest 5,902 21,816 +485
Copper(CMX)
May12 120510 367.15 372.00 366.10 369.15 +2.20 414 2,624 -205
Jul12 120510 366.20 371.35 364.35 369.05 +3.10 59,751 76,463 -2,977
Sep12 120510 366.70 371.45 364.65 369.30 +3.10 3,286 25,567 +293
Dec12 120510 367.05 371.30 366.00 369.95 +3.10 1,732 21,051 +588
Mar13 120510 370.30 370.45 370.20 370.45 +3.10 65 5,218 +41
Total Volume and Open Interest 65,956 144,583 -2,330
DJIA Index(CBOT)
Jun12 120510 12762 12874 12756 12834 +39 860 12,292 +748
Sep12 120510 12765 12765 12724 12765 +41 0 2 +0
Dec12 120510 12684 12684 12643 12684 +41 0 1 +0
Mar13 120510 12617 12617 12576 12617 +41      
Total Volume and Open Interest 860 12,295 +748
E-mini DJIA Index(CBOT)
Jun12 120510 12795 12891 12741 12834 +39 172,626 103,416 -1,692
Sep12 120510 12738 12800 12711 12765 +41 20 205 +3
Dec12 120510 12700 12700 12684 12684 +41 0 26 +0
Mar13 120510 12617 12617 12617 12617 +41      
Total Volume and Open Interest 172,646 103,647 -1,689
S & P 500(CME)
Jun12 120510 1351.30 1362.80 1346.00 1357.60 +6.60 14,215 237,778 +1,730
Sep12 120510 1353.50 1356.60 1346.10 1351.20 +6.60 50 5,008 +25
Dec12 120510 1346.50 1350.00 1339.50 1344.60 +6.60 241 6,425 +100
Mar13 120510 1338.10 1343.50 1338.10 1338.10 +6.60      
Total Volume and Open Interest 14,507 249,212 +1,856
S & P 500 E-Mini(Globex)
Jun12 120510 1351.25 1363.75 1345.75 1357.50 +6.50 2,307,638 2,832,476 +6,180
Sep12 120510 1342.75 1356.75 1341.50 1351.25 +6.75 1,661 30,303 -97
Total Volume and Open Interest 2,309,383 2,867,529 +5,998
NASDAQ 100(CME)
Jun12 120510 2619.50 2634.80 2601.50 2618.80 -0.50 2,804 20,614 +1,740
Sep12 120510 2613.30 2617.00 2602.00 2613.30 -0.50 0 3 +0
Dec12 120510 2606.50 2607.00 2606.50 2606.50 -0.50      
Total Volume and Open Interest 2,804 20,617 +1,740
NASDAQ 100 E-Mini(Globex)
Jun12 120510 2619.30 2636.50 2601.00 2618.80 -0.50 328,108 417,612 -3,275
Sep12 120510 2617.50 2639.80 2610.00 2613.30 -0.50 232 336 -194
Total Volume and Open Interest 328,341 417,971 -3,468
S & P Midcap 400(CME)
Jun12 120510 969.50 969.50 963.00 964.30 +3.90 130 1,918 +0
Sep12 120510 961.30 961.30 957.40 961.30 +3.90      
Dec12 120510 959.30 959.30 955.40 959.30 +3.90      
Total Volume and Open Interest 130 1,918 +0
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun12 120510 9010 9100 8980 9070 +60 4,424 41,144 +12
Sep12 120510 9055 9085 9025 9085 +60 1 2 +1
Total Volume and Open Interest 4,425 41,146 +13
Nikkei 225(SGX)
Jun12 120510 9055 9080 8935 9015 -45 79,348 244,665 -2,868
Sep12 120510 9030 9050 9010 9010 -45 19 7,959 -17
Dec12 120510 8950 8950 8950 8950 -45 0 5,904 +0
Total Volume and Open Interest 79,493 265,021 -2,850
CAC 40(EURONEXT)
May12 120510 3103.5 3135.0 3061.0 3118.0 +24.0 159,971 414,073 +4,917
Jun12 120510 3088.5 3105.0 3035.0 3089.5 +24.5 1,572 37,610 +691
Jul12 120510 3080.0 3080.0 3078.0 3078.0 +23.5 17 263 +261
Total Volume and Open Interest 161,560 452,069 +5,869
Hang Seng Index(HKFE)
May12 120510 20140 20178 19882 19923 -211 75,974 89,532 -1,020
Jun12 120510 19820 19980 19692 19732 -205 629 9,176 +95
Total Volume and Open Interest 76,990 100,803 -660
DAX(EUREX)
Jun12 120510 6503.5 6554.5 6442.0 6519.5 +48.0 172,560 181,616 -2,578
Sep12 120510 6520.0 6560.0 6455.0 6525.5 +48.0 182 3,748 +30
Dec12 120510 6535.0 6548.0 6482.5 6532.5 +48.0 35 413 +4
Total Volume and Open Interest 172,777 185,777 -2,544
FT-SE 100(EURONEXT)
Jun12 120510 5500.00 5546.00 5469.50 5526.50 +15.50 161,205 569,310 +6,071
Sep12 120510 5484.00 5495.00 5434.00 5485.00 +15.50 23 5,240 +2,707
Dec12 120510 5464.50 5464.50 5464.50 5464.50 +15.50 0 360 +0
Total Volume and Open Interest 161,228 574,910 +8,778
SPI 200(SFE)
Jun12 120510 4273.0 4301.0 4225.0 4301.0 +21.0 41,154 211,230 +3,094
Sep12 120510 4228.0 4262.0 4197.0 4262.0 +20.0 98 2,675 +17
Dec12 120510 4248.0 4262.0 4246.0 4262.0 +22.0 23 2,064 +2
Total Volume and Open Interest 41,570 219,316 +3,281
GSCI(CME)
May12 120510 648.50 650.00 646.00 646.00 -2.00 1,721 5,882 -1,387
Jun12 120510 648.95 651.00 646.45 646.50 -1.85 1,439 2,919 +1,318
Jul12 120510 642.50 645.95 642.00 642.50 -1.50      
Total Volume and Open Interest 3,160 8,801 -69
Reuters CCI(ICE)
Jun12 120510 294.60 294.80 294.60 294.60 -0.20      
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