Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon May 14, 2012
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May12 120514 1400.00 1404.00 1373.50 1390.00 -14.00 283 712 -211
Jul12 120514 1406.00 1406.75 1376.00 1387.00 -19.00 109,436 300,520 -2,573
Aug12 120514 1394.00 1394.50 1364.25 1372.75 -20.75 10,080 40,377 +839
Sep12 120514 1351.00 1351.25 1326.75 1326.75 -24.00 2,015 17,620 +58
Nov12 120514 1324.25 1325.00 1293.50 1294.75 -26.50 68,213 242,413 +1,418
Jan13 120514 1322.25 1322.25 1293.00 1294.00 -26.75 7,061 51,457 +1,209
Mar13 120514 1295.00 1295.25 1267.50 1269.00 -24.75 6,697 61,075 +1,214
May13 120514 1270.50 1275.00 1250.00 1254.00 -18.75 6,827 32,335 +1,685
Jul13 120514 1272.75 1272.75 1253.75 1254.75 -17.00 6,851 33,294 +974
Aug13 120514 1235.75 1248.75 1235.75 1235.75 -13.00 7 151 +0
Sep13 120514 1207.50 1213.25 1194.50 1194.50 -16.50 31 231 +4
Nov13 120514 1175.00 1178.50 1155.25 1155.75 -17.50 2,180 14,748 +883
Jan14 120514 1161.25 1178.75 1161.25 1161.25 -17.50 0 160 +0
Mar14 120514 1159.25 1176.75 1159.25 1159.25 -17.50 0 3 +0
Total Volume and Open Interest 219,686 795,634 +5,501
Soybean Meal(CBOT)
May12 120514 403.00 411.50 403.00 406.80 -4.20 371 567 -319
Jul12 120514 406.80 409.90 398.40 403.50 -5.00 38,495 132,270 -699
Aug12 120514 400.30 402.10 392.20 394.90 -6.10 2,992 18,438 -154
Sep12 120514 385.00 386.00 380.60 380.60 -8.40 1,219 14,569 -114
Oct12 120514 373.70 376.30 366.10 366.30 -10.00 1,027 11,017 +132
Dec12 120514 373.10 373.10 364.00 364.10 -10.20 11,126 45,068 +652
Jan13 120514 366.80 369.20 359.70 359.70 -9.50 289 4,928 +58
Mar13 120514 351.70 355.20 347.00 347.30 -7.90 1,617 8,392 +791
May13 120514 343.70 347.00 340.00 340.00 -7.00 1,018 5,571 +192
Jul13 120514 342.00 346.20 339.50 339.50 -6.70 286 5,621 -19
Total Volume and Open Interest 58,573 251,663 +543
Soybean Oil(CBOT)
May12 120514 50.91 51.00 50.65 50.80 -1.10 406 531 -586
Jul12 120514 52.38 52.43 50.97 51.30 -0.94 62,441 192,690 -1,917
Aug12 120514 52.33 52.57 51.19 51.50 -0.95 13,528 30,079 +1,278
Sep12 120514 52.63 52.63 51.40 51.71 -0.94 4,866 19,908 +8
Oct12 120514 52.83 52.83 51.60 51.90 -0.91 1,679 10,428 -142
Dec12 120514 53.25 53.31 51.90 52.24 -0.91 15,747 85,257 +859
Jan13 120514 53.37 53.37 52.15 52.45 -0.91 640 5,613 +103
Mar13 120514 53.38 53.58 52.37 52.60 -0.91 664 15,879 +38
May13 120514 53.51 53.62 52.40 52.71 -0.91 743 8,368 +200
Jul13 120514 52.62 52.78 52.49 52.77 -0.91 165 5,326 -17
Total Volume and Open Interest 101,031 380,631 -118
Canola(WCE)
May12 120514 599.4 599.4 599.4 599.4 -13.7      
Jul12 120514 607.5 608.2 590.9 594.4 -13.7 5,600 92,473 -981
Nov12 120514 561.5 562.5 549.0 554.8 -6.6 7,249 114,786 +283
Jan13 120514 556.5 558.8 553.1 558.1 -6.6 1,296 20,304 +244
Mar13 120514 563.8 563.8 556.8 561.5 -6.7 238 9,756 +94
Total Volume and Open Interest 14,477 245,671 -310
Corn(CBOT)
May12 120514 616.00 624.50 608.00 608.00 unch 1,544 1,349 -1,168
Jul12 120514 582.00 586.75 576.25 583.00 +2.00 205,193 540,915 +5,140
Sep12 120514 511.50 521.00 511.25 514.50 +3.25 55,775 168,940 -3,491
Dec12 120514 505.00 512.75 503.25 505.50 +0.25 102,086 388,183 +4,132
Mar13 120514 516.25 523.75 515.00 517.00 unch 10,989 59,333 +886
May13 120514 527.75 532.00 524.25 525.75 +0.25 2,462 13,604 +97
Jul13 120514 533.25 540.00 532.00 533.50 -2.50 6,043 29,812 +928
Sep13 120514 524.50 527.00 524.50 526.25 -0.50 248 1,798 +120
Dec13 120514 523.75 527.00 520.00 523.00 -1.00 4,247 38,028 +1,354
Mar14 120514 532.75 534.75 531.50 533.00 -1.75 12 648 +5
Total Volume and Open Interest 388,948 1,246,913 +8,244
Wheat(CBOT)
May12 120514 600.25 604.00 592.75 597.75 +5.00 365 804 -322
Jul12 120514 599.00 602.00 592.25 598.25 +1.25 51,080 240,467 +573
Sep12 120514 614.00 615.75 606.75 612.75 +1.00 11,893 57,944 -1,543
Dec12 120514 637.75 639.25 629.50 635.25 -0.25 15,905 105,514 +1,447
Mar13 120514 660.00 661.00 652.00 657.25 -0.25 1,601 16,038 +645
May13 120514 667.25 669.75 665.00 666.75 -0.75 198 5,901 +33
Total Volume and Open Interest 81,802 441,092 +1,195
Wheat(KCBT)
May12 120514 605.50 605.50 605.50 605.50 +4.50 5 9 -6
Jul12 120514 610.25 617.25 609.50 614.50 +4.50 10,682 85,319 +571
Sep12 120514 628.00 633.00 625.50 630.50 +4.50 2,884 22,267 -212
Dec12 120514 652.50 657.50 650.00 655.00 +4.50 2,684 24,796 +546
Mar13 120514 668.00 670.00 664.50 669.50 +4.00 1,445 6,346 +471
May13 120514 677.25 679.75 675.50 679.00 +4.00 263 3,648 +114
Total Volume and Open Interest 18,346 144,118 +1,724
Wheat(MGE)
May12 120514 741.25 741.25 741.25 741.25 unch 30 49 -11
Jul12 120514 726.25 733.25 724.50 725.75 -0.50 2,257 16,227 +76
Sep12 120514 726.00 733.50 725.00 726.50 +0.50 729 10,530 +76
Dec12 120514 735.00 741.50 734.00 734.25 -0.75 724 9,694 +123
Mar13 120514 743.50 745.25 743.00 743.00 -0.50 108 1,470 +37
Total Volume and Open Interest 3,859 38,158 +306
Oats(CBOT)
May12 120514 329.50 332.00 329.50 329.50 -2.50 10 12 +1
Jul12 120514 332.25 332.25 326.00 328.50 -3.50 604 8,493 +154
Sep12 120514 333.00 336.25 333.00 333.00 -3.25 2 493 -2
Dec12 120514 339.50 340.75 334.75 337.50 -3.25 13 2,822 +4
Total Volume and Open Interest 629 11,847 +157
Rough Rice(CBOT)
May12 120514 15.48 15.48 15.48 15.48 unch 52 67 -17
Jul12 120514 15.70 15.76 15.48 15.60 -0.10 1,044 11,147 +64
Sep12 120514 15.91 15.98 15.75 15.82 -0.11 249 2,543 +27
Nov12 120514 16.15 16.20 16.01 16.07 -0.10 32 254 +16
Total Volume and Open Interest 1,397 14,102 +103
Live Cattle(CME)
Jun12 120514 115.150 116.300 115.050 116.150 +1.000 33,989 102,044 -5,807
Aug12 120514 117.635 118.500 117.330 118.450 +0.750 25,732 110,944 +4,561
Oct12 120514 122.600 123.200 122.150 123.150 +0.550 8,002 70,656 +542
Dec12 120514 125.100 125.785 124.950 125.750 +0.250 5,511 37,832 +803
Feb13 120514 126.750 127.500 126.580 127.450 +0.350 2,369 14,612 +896
Apr13 120514 128.700 129.400 128.050 129.400 +0.600 965 4,671 +208
Total Volume and Open Interest 76,637 342,009 +1,241
Feeder Cattle(CME)
May12 120514 149.250 149.735 149.035 149.435 -0.265 2,167 5,620 -576
Aug12 120514 157.200 157.600 156.100 157.200 -0.285 4,327 22,290 +423
Sep12 120514 158.400 158.800 157.500 158.500 -0.130 1,050 5,478 +0
Oct12 120514 159.750 160.200 158.800 160.035 +0.035 1,191 4,835 +43
Nov12 120514 160.300 160.950 159.485 160.900 +0.325 286 2,025 +72
Jan13 120514 160.450 161.450 159.750 160.985 -0.215 168 1,659 +106
Mar13 120514 161.250 161.250 161.000 161.250 -0.500 10 94 -3
Total Volume and Open Interest 9,199 42,007 +65
Lean Hogs(CME)
May12 120514 79.535 79.550 79.225 79.350 -0.185 241 1,593 -43
Jun12 120514 85.400 85.885 84.900 85.385 +0.085 25,368 76,878 -4,569
Jul12 120514 85.200 85.900 84.950 85.535 +0.385 14,464 53,647 +5,252
Aug12 120514 85.850 86.350 85.400 85.750 +0.100 7,614 36,511 +1,259
Oct12 120514 79.450 79.600 78.550 78.680 -0.470 7,410 45,808 +1,276
Dec12 120514 76.850 76.900 76.300 76.450 -0.130 3,381 34,301 +389
Feb13 120514 78.225 78.350 77.850 78.050 -0.030 1,319 12,648 +515
Apr13 120514 79.900 79.900 79.475 79.500 -0.400 559 7,733 +217
Total Volume and Open Interest 60,614 272,868 +4,454
Class III Milk(CME)
May12 120514 15.28 15.29 15.24 15.24 -0.02 199 4,852 -60
Jun12 120514 14.90 15.08 14.66 14.70 -0.19 285 4,663 +21
Jul12 120514 14.95 15.07 14.59 14.67 -0.22 171 3,318 +25
Aug12 120514 15.29 15.39 15.08 15.13 -0.09 47 3,098 +22
Sep12 120514 15.69 15.69 15.53 15.54 -0.01 47 2,749 +2
Total Volume and Open Interest 876 26,513 +76
Cocoa(ICE)
May12 120514 2339 2343 2321 2321 -51 33 535 -34
Jul12 120514 2303 2303 2220 2261 -58 8,246 77,389 -769
Sep12 120514 2301 2301 2232 2271 -57 3,074 33,814 +83
Dec12 120514 2300 2309 2250 2280 -57 1,562 23,579 +240
Mar13 120514 2301 2313 2276 2283 -57 784 28,672 +185
May13 120514 2307 2311 2264 2289 -57 431 8,466 +188
Jul13 120514 2316 2320 2275 2300 -56 1 2,311 +0
Total Volume and Open Interest 14,139 180,075 -100
Coffee "C"(ICE)
May12 120514 173.70 177.40 173.60 177.40 +0.85 16 27 -16
Jul12 120514 176.70 178.30 173.90 177.95 +0.80 11,269 73,800 -936
Sep12 120514 178.90 180.50 176.30 180.25 +0.85 3,386 32,605 +132
Dec12 120514 182.35 183.95 179.90 183.85 +0.80 1,975 24,506 +285
Mar13 120514 186.90 187.75 184.10 187.75 +0.75 193 8,133 -56
May13 120514 187.35 190.40 186.75 190.40 +0.80 35 3,476 +16
Total Volume and Open Interest 16,900 146,143 -574
Orange Juice(ICE)
Jul12 120514 121.95 123.80 115.00 116.60 -5.95 1,040 14,322 -110
Sep12 120514 124.75 124.75 117.20 118.60 -5.95 178 2,146 -35
Nov12 120514 122.00 122.00 119.00 120.45 -5.80 20 3,795 -6
Jan13 120514 124.00 124.00 121.35 122.55 -5.55 10 642 -1
Mar13 120514 126.00 126.00 125.00 125.95 -4.00 3 906 +3
May13 120514 127.50 128.20 127.00 128.20 -3.45 0 22 +0
Total Volume and Open Interest 1,251 21,835 -335
Sugar #11(ICE)
Jul12 120514 20.18 20.29 20.07 20.27 +0.05 41,098 326,272 -3,559
Oct12 120514 20.59 20.66 20.50 20.65 +0.03 18,484 166,476 +677
Mar13 120514 21.56 21.58 21.45 21.55 +0.01 10,024 116,492 +885
May13 120514 21.61 21.65 21.53 21.62 -0.01 1,539 28,833 +101
Jul13 120514 21.70 21.73 21.60 21.71 +0.01 848 28,394 +95
Oct13 120514 21.89 21.91 21.79 21.90 +0.02 303 23,258 -39
Mar14 120514 22.16 22.22 22.12 22.22 +0.04 190 19,015 -8
May14 120514 21.93 22.00 21.90 22.00 +0.04 310 4,952 -58
Total Volume and Open Interest 73,217 721,425 -1,815
London Cocoa(LCE)
May12 120514 1530 1538 1520 1526 -24 2,887 17,218 -3,569
Jul12 120514 1520 1528 1502 1504 -35 5,676 64,598 +786
Sep12 120514 1514 1520 1495 1497 -33 3,091 30,047 +166
Dec12 120514 1501 1507 1480 1483 -34 1,002 32,512 +525
Mar13 120514 1481 1484 1459 1460 -33 515 35,124 +984
May13 120514 1479 1479 1458 1458 -33 491 10,057 +56
Jul13 120514 1485 1485 1463 1463 -32 53 4,657 +0
Total Volume and Open Interest 13,740 199,159 -1,052
London Sugar(LCE)
Aug12 120514 554.60 558.10 553.10 557.10 +1.30 1,863 31,218 -230
Oct12 120514 548.50 550.30 546.10 549.30 +0.30 593 14,925 +135
Dec12 120514 558.60 560.20 556.10 559.50 +0.60 243 5,659 +78
Mar13 120514 566.70 568.80 565.00 568.10 +0.90 180 6,409 -90
May13 120514 572.00 575.10 572.00 574.20 +0.70 52 923 +5
Total Volume and Open Interest 2,972 60,378 +36
Cotton(ICE)
Jul12 120514 78.77 79.90 77.85 78.82 -0.15 28,100 101,981 +196
Oct12 120514 78.72 78.72 78.72 78.72 +0.24 22 149 +5
Dec12 120514 76.37 77.40 75.40 76.70 +0.36 9,164 75,039 +1,239
Mar13 120514 77.10 78.51 76.80 77.85 +0.27 826 5,358 +123
May13 120514 78.56 79.31 77.73 78.85 +0.14 121 1,862 +8
Jul13 120514 79.42 80.00 78.87 79.56 +0.01 185 3,150 -87
Total Volume and Open Interest 38,472 188,296 +1,491
Lumber(CME)
May12 120514 304.9 304.9 293.8 302.4 -0.1 89 128 -31
Jul12 120514 286.3 287.7 284.3 285.1 unch 407 5,602 +9
Sep12 120514 292.3 293.5 290.3 291.5 +0.5 210 2,081 +82
Nov12 120514 288.8 289.8 288.0 288.4 -0.6 23 946 +4
Total Volume and Open Interest 735 9,019 +69
Crude Oil(NYM)
Jun12 120514 95.79 95.83 93.65 94.78 -1.35 282,314 179,467 -22,492
Jul12 120514 96.22 96.22 94.02 95.13 -1.36 101,288 249,394 +14,858
Aug12 120514 96.21 96.41 94.39 95.39 -1.36 42,783 103,464 -2,112
Sep12 120514 96.54 96.70 94.61 95.67 -1.35 27,620 79,095 -3,975
Oct12 120514 96.59 96.60 94.97 95.92 -1.35 15,951 48,239 -3,234
Nov12 120514 96.78 97.09 95.15 96.11 -1.34 8,574 39,842 -1,162
Dec12 120514 97.00 97.33 95.28 96.29 -1.32 36,499 183,392 +357
Jan13 120514 96.92 97.41 95.56 96.46 -1.30 4,050 49,218 +106
Feb13 120514 96.19 96.71 95.96 96.54 -1.30 3,816 27,795 +865
Mar13 120514 95.90 96.50 95.90 96.50 -1.28 3,903 37,038 +104
Apr13 120514 95.75 96.33 95.75 96.33 -1.25 2,342 19,152 +0
May13 120514 95.55 96.10 95.55 96.10 -1.21 1,315 16,590 +115
Jun13 120514 96.73 96.73 94.87 95.82 -1.17 7,352 72,336 +324
Jul13 120514 95.50 95.50 95.50 95.50 -1.14 244 17,176 +18
Aug13 120514 95.17 95.17 95.17 95.17 -1.12 170 9,810 -10
Sep13 120514 94.86 94.86 94.86 94.86 -1.10 359 24,301 +42
Total Volume and Open Interest 568,617 1,556,759 -16,864
e-miNY Crude Oil(NYM)
May12 120419 102.750 103.200 101.700 102.275 -0.400 4,575 1,257 -170
Jun12 120514 95.700 95.800 93.650 94.775 -1.350 7,532 2,122 -162
Jul12 120514 95.600 96.075 94.100 95.125 -1.375 327 596 +133
Aug12 120514 96.000 96.050 94.675 95.400 -1.350 31 79 +9
Sep12 120514 94.875 95.675 94.875 95.675 -1.350 12 46 +4
Oct12 120514 95.275 95.925 95.275 95.925 -1.350 0 20 +0
Nov12 120514 96.100 96.100 96.100 96.100 -1.350 0 2 +0
Dec12 120514 97.000 97.000 95.575 96.300 -1.300 2 270 +1
Jan13 120514 96.450 96.450 96.450 96.450 -1.300 0 9 +0
Feb13 120514 96.550 96.550 96.550 96.550 -1.300 0 75 +0
Total Volume and Open Interest 7,904 3,405 -15
Heating Oil(NYM)
Jun12 120514 296.36 296.36 291.40 292.95 -3.41 48,175 78,535 -3,571
Jul12 120514 295.86 296.00 291.97 293.59 -3.19 24,732 57,823 +814
Aug12 120514 296.41 296.49 292.56 294.31 -3.03 10,909 34,419 +796
Sep12 120514 296.99 296.99 293.27 295.12 -2.90 8,165 30,556 -427
Oct12 120514 296.75 296.75 294.00 295.86 -2.85 2,987 12,851 -411
Nov12 120514 297.96 298.30 295.00 296.60 -2.75 2,607 9,530 +262
Dec12 120514 298.00 298.02 295.33 297.30 -2.57 7,610 45,328 +526
Jan13 120514 296.00 298.25 296.00 297.89 -2.45 872 8,950 +211
Feb13 120514 296.70 297.70 296.01 297.70 -2.40 378 2,752 -55
Mar13 120514 296.10 297.01 296.10 297.01 -2.37 618 5,835 +116
Apr13 120514 296.50 296.72 294.75 296.02 -2.42 334 13,920 -54
May13 120514 298.22 298.72 297.72 298.72 -2.37 4 4,291 +1
Total Volume and Open Interest 107,402 306,369 -1,792
Gasoline(NYMEX)
Jun12 120514 299.80 300.37 294.32 295.90 -4.18 65,031 87,319 -2,674
Jul12 120514 293.00 293.14 288.30 290.16 -3.15 47,858 78,612 +2,372
Aug12 120514 287.86 288.23 283.42 285.66 -2.71 21,449 31,864 -2,045
Sep12 120514 282.45 282.45 279.36 281.65 -2.47 11,019 30,875 +239
Oct12 120514 265.65 267.81 265.12 267.36 -2.58 4,595 21,399 +391
Nov12 120514 266.09 266.18 261.57 264.03 -2.65 2,099 9,626 +83
Dec12 120514 264.39 264.39 260.12 262.42 -2.60 2,393 27,476 -61
Jan13 120514 261.91 261.91 260.65 261.91 -2.60 197 7,563 -15
Feb13 120514 262.66 262.66 262.66 262.66 -2.56 137 3,269 -91
Mar13 120514 264.04 264.04 264.04 264.04 -2.58 136 2,082 -55
Total Volume and Open Interest 154,997 311,573 -1,846
e-miNY RBOB Gasoline(NYM)
Jun12 120514 295.90 295.90 295.90 295.90 -4.20      
Jul12 120514 290.20 290.20 290.16 290.20 -3.10      
Aug12 120514 285.70 285.70 285.66 285.70 -2.70      
Sep12 120514 281.70 281.70 281.65 281.70 -2.40      
Total Volume and Open Interest      
Natural Gas(NYM)
Jun12 120514 2.493 2.520 2.414 2.431 -0.078 195,701 166,161 +2,089
Jul12 120514 2.572 2.603 2.491 2.505 -0.084 69,955 222,270 -214
Aug12 120514 2.630 2.657 2.550 2.562 -0.079 40,616 103,677 +5,067
Sep12 120514 2.662 2.688 2.583 2.597 -0.075 39,954 129,446 -1,304
Oct12 120514 2.747 2.767 2.664 2.675 -0.076 42,606 133,692 -3,391
Nov12 120514 3.020 3.033 2.931 2.947 -0.070 26,098 72,375 +2,593
Dec12 120514 3.356 3.381 3.274 3.288 -0.070 16,882 58,586 -681
Jan13 120514 3.486 3.530 3.426 3.442 -0.068 16,183 76,758 -1,538
Feb13 120514 3.529 3.538 3.441 3.457 -0.067 2,305 20,971 +131
Mar13 120514 3.479 3.518 3.427 3.443 -0.064 4,421 33,813 +254
Apr13 120514 3.490 3.501 3.408 3.426 -0.063 5,835 53,585 -61
May13 120514 3.528 3.534 3.449 3.463 -0.062 784 14,276 +72
Jun13 120514 3.590 3.590 3.495 3.513 -0.060 728 6,111 +142
Jul13 120514 3.580 3.627 3.544 3.562 -0.059 546 6,309 -11
Aug13 120514 3.596 3.596 3.564 3.580 -0.059 291 6,165 +66
Sep13 120514 3.603 3.643 3.566 3.583 -0.059 227 6,169 +42
Total Volume and Open Interest 472,346 1,233,393 +7,624
Brent Crude Oil(ICE)
Jun12 120514 112.07 112.07 110.04 111.57 -0.69 209,708 157,550 -17,764
Jul12 120514 111.55 111.55 109.55 111.00 -0.77 156,204 252,690 +10,067
Aug12 120514 111.10 111.10 109.13 110.48 -0.83 68,413 153,650 +5,983
Sep12 120514 110.55 110.57 108.59 109.93 -0.88 34,695 103,288 +1,079
Oct12 120514 110.02 110.02 108.08 109.34 -0.92 23,647 85,453 -1,656
Nov12 120514 109.65 109.65 107.76 108.92 -0.95 17,454 55,192 +2,730
Dec12 120514 109.12 109.23 107.25 108.49 -0.96 54,610 125,730 +2,037
Jan13 120514 108.73 108.73 107.02 108.10 -0.96 7,115 20,474 +1,021
Feb13 120514 107.74 107.78 106.77 107.73 -0.96 4,259 13,299 +236
Mar13 120514 107.00 107.37 106.40 107.37 -0.95 5,537 17,142 -310
Apr13 120514 106.40 107.00 106.40 107.00 -0.93 2,423 9,881 +41
May13 120514 106.50 106.57 106.50 106.57 -0.90 1,440 11,391 +524
Jun13 120514 106.65 106.65 105.01 106.13 -0.86 6,366 39,602 +1,001
Jul13 120514 105.72 105.72 105.72 105.72 -0.82 181 7,290 +40
Total Volume and Open Interest 622,542 1,299,831 +8,158
Gas Oil(ICE)
Jun12 120514 943.25 943.50 929.50 934.00 -16.75 115,172 149,225 +17,818
Jul12 120514 939.75 939.75 926.75 931.25 -16.00 96,369 87,874 +9,876
Aug12 120514 937.50 938.50 925.50 930.25 -15.50 46,185 55,913 +3,709
Sep12 120514 937.25 938.00 925.00 930.25 -15.50 23,715 52,767 +2,340
Oct12 120514 933.00 934.00 924.75 930.25 -15.25 10,135 24,740 +1,899
Nov12 120514 933.75 933.75 925.00 929.50 -15.00 5,165 17,845 -176
Dec12 120514 935.75 935.75 923.00 928.75 -14.75 20,812 59,215 +314
Jan13 120514 928.25 929.50 926.00 928.75 -14.25 1,621 20,486 +97
Feb13 120514 934.00 934.00 925.50 928.25 -13.75 1,308 10,360 +18
Mar13 120514 930.00 930.00 924.00 927.25 -13.00 1,544 9,727 +81
Total Volume and Open Interest 212,729 417,200 -126,102
Ethanol(CBOT)
May12 120503 2.185 2.190 2.181 2.181 +0.006 15 195 -11
Jun12 120514 2.115 2.116 2.096 2.103 -0.005 210 963 -2
Jul12 120514 2.118 2.124 2.105 2.110 -0.004 590 1,331 -81
Aug12 120514 2.097 2.107 2.086 2.092 -0.003 179 2,555 +50
Sep12 120514 2.038 2.038 2.012 2.020 -0.004 500 1,373 +61
Oct12 120514 1.967 1.967 1.951 1.957 +0.003 166 1,589 -20
Nov12 120514 1.930 1.934 1.913 1.917 -0.001 286 1,610 +137
Dec12 120514 1.920 1.924 1.903 1.905 -0.004 189 1,180 +119
Total Volume and Open Interest 2,206 12,442 +314
WTI Crude Oil(ICE)
Jun12 120514 95.56 95.85 93.65 94.78 -1.35 62,080 57,847 -5,629
Jul12 120514 96.00 96.20 94.09 95.13 -1.36 32,235 59,118 +4,396
Aug12 120514 96.33 96.41 94.40 95.39 -1.36 9,684 34,499 +586
Sep12 120514 96.19 96.48 94.60 95.67 -1.35 5,809 25,252 +18
Oct12 120514 96.80 96.80 95.17 95.92 -1.35 2,575 14,371 -271
Nov12 120514 96.95 97.00 95.27 96.11 -1.34 1,799 13,749 +104
Dec12 120514 97.03 97.27 95.47 96.29 -1.32 7,745 79,353 +451
Jan13 120514 96.46 96.46 96.46 96.46 -1.30 968 12,915 +8
Feb13 120514 96.54 96.54 96.54 96.54 -1.30 1,075 8,467 +196
Mar13 120514 96.50 96.50 96.50 96.50 -1.28 509 4,805 +50
Apr13 120514 96.33 96.33 96.33 96.33 -1.25 814 2,424 +412
May13 120514 95.95 96.10 95.95 96.10 -1.21 204 1,831 +20
Jun13 120514 95.70 95.82 95.70 95.82 -1.17 1,261 19,813 +528
Jul13 120514 95.50 95.50 95.50 95.50 -1.14 11 1,532 +0
Aug13 120514 95.17 95.17 95.17 95.17 -1.12 10 2,374 +0
Sep13 120514 94.86 94.86 94.86 94.86 -1.10 7 6,061 -7
Total Volume and Open Interest 136,950 464,064 -1,637
US Dollar Index(ICE)
Jun12 120514 80.560 80.860 80.490 80.747 +0.342 28,158 47,383 +878
Sep12 120514 80.760 81.190 80.760 81.073 +0.318 15 1,112 -13
Dec12 120514 81.423 81.423 81.423 81.423 +0.317 0 1 +0
Total Volume and Open Interest 28,173 48,496 +865
Australian Dollar(CME)
Jun12 120514 99.69 100.01 99.21 99.34 -0.56 146,931 147,129 -1,895
Sep12 120514 99.00 99.07 98.48 98.53 -0.54 80 624 +25
Dec12 120514 97.90 97.91 97.83 97.83 -0.52 0 14 +0
Total Volume and Open Interest 147,011 147,769 -1,870
British Pound(CME)
Jun12 120514 160.66 161.21 160.47 161.01 +0.34 120,240 206,570 +8,160
Sep12 120514 160.40 160.95 160.40 160.92 +0.34 59 277 +23
Dec12 120514 160.82 160.82 160.48 160.82 +0.34 9 53 +9
Total Volume and Open Interest 120,316 206,902 +8,192
Canadian Dollar(CME)
Jun12 120514 99.77 99.99 99.39 99.63 -0.27 81,848 136,367 -1,815
Sep12 120514 99.55 99.69 99.20 99.43 -0.26 168 3,116 -30
Dec12 120514 99.07 99.47 99.01 99.20 -0.27 93 4,304 +2
Mar13 120514 99.04 99.22 98.98 98.98 -0.24 7 182 +2
Total Volume and Open Interest 82,121 144,246 -1,843
Japanese Yen(CME)
Jun12 120514 125.15 125.53 124.75 125.25 +0.02 76,627 140,145 -1,613
Sep12 120514 125.11 125.60 124.91 125.39 +0.03 93 893 +17
Dec12 120514 125.57 125.96 125.14 125.61 +0.04 8 101 +0
Total Volume and Open Interest 76,728 141,158 -1,596
Swiss Franc(CME)
Jun12 120514 107.45 107.61 106.79 106.97 -0.64 48,630 55,870 +5,677
Sep12 120514 107.33 107.76 107.05 107.13 -0.63 7 200 +5
Dec12 120514 107.36 107.97 107.36 107.36 -0.61 0 3 +0
Total Volume and Open Interest 48,637 56,076 +5,682
EuroFX(CME)
Jun12 120514 128.85 129.24 128.23 128.45 -0.79 253,654 340,307 +11,319
Sep12 120514 129.00 129.34 128.38 128.57 -0.77 400 1,895 +78
Dec12 120514 128.88 129.50 128.42 128.74 -0.76 5 410 +0
Total Volume and Open Interest 254,062 342,631 +11,398
Mexican Peso(CME)
May12 120514 730.5 730.5 730.5 730.5 -7.0      
Jun12 120514 733.8 735.8 725.0 729.0 -6.5 56,307 157,768 +1,340
Total Volume and Open Interest 60,413 164,376 +5,383
Brazilian Real(CME)
Jun12 120514 501.80 501.80 496.75 500.55 -9.30 384 5,572 +243
Jul12 120514 498.60 498.60 494.20 497.90 -9.45 20 50 +20
Aug12 120514 494.85 504.20 494.85 494.85 -9.35 3 0 -3
Sep12 120514 491.75 501.05 491.75 491.75 -9.30 0 26 +0
Total Volume and Open Interest 407 19,216 +260
30-Year T-Bonds(CBOT)
Jun12 120514 145~060 146~180 145~040 146~030 +0~310 417,092 623,569 +5,965
Sep12 120514 144~160 145~290 144~130 145~130 +1~000 1,624 3,352 -202
Dec12 120514 145~000 145~310 144~170 145~170 +1~000 28 133 +16
Total Volume and Open Interest 418,744 627,054 +5,779
10-Year T-Notes(CBOT)
Jun12 120514 133~040 133~195 133~030 133~135 +0~110 1,178,319 1,865,633 +4,158
Sep12 120514 132~020 132~160 131~315 132~115 +0~120 3,806 36,199 +2,189
Dec12 120514 131~165 131~165 131~045 131~165 +0~120 0 1 +0
Total Volume and Open Interest 1,182,125 1,901,833 +6,347
5-Year T-Notes(CBOT)
Jun12 120514 124~016 124~040 124~016 124~030 +0~013 490,889 1,389,656 +8,648
Sep12 120514 123~112 123~122 123~100 123~115 +0~015 648 18,728 +390
Dec12 120514 123~011 123~011 122~124 123~011 +0~015      
Total Volume and Open Interest 491,537 1,408,384 +9,038
2 Year T-Notes(CBOT)
Jun12 120514 110~035 110~037 110~033 110~034 -0~001 151,711 973,787 -4,322
Sep12 120514 110~022 110~023 110~022 110~022 unch 111 8,880 +29
Dec12 120514 109~088 109~088 109~088 109~088 unch      
Total Volume and Open Interest 151,822 982,667 -4,293
Eurodollars(CME)
Jun12 120514 99.497 99.503 99.482 99.495 -0.005 167,289 964,707 -20,285
Sep12 120514 99.420 99.425 99.365 99.385 -0.040 261,833 956,463 -18,046
Dec12 120514 99.395 99.400 99.340 99.360 -0.040 209,397 1,000,268 -18,201
Mar13 120514 99.395 99.395 99.335 99.355 -0.040 175,445 716,113 +7,641
Jun13 120514 99.380 99.385 99.325 99.340 -0.045 161,687 710,916 +11
Sep13 120514 99.360 99.365 99.310 99.320 -0.045 150,460 687,930 +16,555
Dec13 120514 99.330 99.330 99.275 99.285 -0.045 154,916 647,749 -12,175
Mar14 120514 99.275 99.290 99.240 99.250 -0.040 123,981 650,506 -5,855
Jun14 120514 99.210 99.225 99.175 99.185 -0.030 93,989 478,453 -1,078
Sep14 120514 99.120 99.145 99.095 99.105 -0.015 69,382 382,718 -3,064
Dec14 120514 99.000 99.030 98.985 98.995 unch 96,934 314,965 -9,157
Mar15 120514 98.875 98.915 98.870 98.885 +0.020 70,786 270,306 -821
Jun15 120514 0.416 0.466 0.411 0.441 +0.030 74,683 267,212 +819
Sep15 120514 0.256 0.321 0.256 0.296 +0.045 53,369 197,726 +5,773
Dec15 120514 0.091 0.161 0.086 0.141 +0.055 56,390 180,677 +204
Mar16 120514 6.505 0.021 6.500 0.001 -6.494 35,115 108,485 -3,438
Jun16 120514 6.350 6.420 6.345 6.400 +0.060 19,757 112,302 +734
Sep16 120514 6.205 6.270 6.205 6.250 +0.065 16,483 86,179 -230
Total Volume and Open Interest 2,033,891 9,023,426 -62,415
30 Day Federal Funds(CBOT)
May12 120514 99.845 99.845 99.840 99.842 -0.003 1,635 52,307 -165
Jun12 120514 99.845 99.850 99.840 99.845 -0.005 6,886 37,288 +3,715
Jul12 120514 99.850 99.850 99.840 99.845 -0.005 1,457 43,916 +550
Aug12 120514 99.845 99.850 99.840 99.845 -0.005 188 39,139 +126
Sep12 120514 99.835 99.840 99.830 99.840 unch 340 32,293 -3
Oct12 120514 99.835 99.835 99.830 99.835 unch 233 49,280 +111
Total Volume and Open Interest 16,299 512,295 +6,231
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Jun12 120514 99.670 99.670 99.670 99.670 unch 0 258 +0
Sep12 120514 99.673 99.673 99.673 99.673 unch      
Dec12 120514 99.670 99.670 99.670 99.670 -0.005      
Mar13 120514 99.670 99.670 99.670 99.670 -0.005      
Jun13 120514 99.660 99.660 99.660 99.660 -0.005      
Sep13 120514 99.660 99.660 99.660 99.660 -0.005      
Dec13 120514 99.650 99.650 99.650 99.650 -0.005      
Mar14 120514 99.650 99.650 99.650 99.650 -0.005      
Jun14 120514 99.510 99.510 99.510 99.510 -0.005      
Sep14 120514 99.370 99.370 99.370 99.370 -0.005      
Total Volume and Open Interest 0 258 +0
3-Mth Euro-Yen(SGX)
Jun12 120514 99.67 99.67 99.67 99.67 unch 0 2,570 +0
Sep12 120514 99.67 99.67 99.67 99.67 unch 0 697 +0
Dec12 120514 99.67 99.67 99.67 99.67 -0.01 0 519 +0
Mar13 120514 99.67 99.67 99.67 99.67 -0.01 0 181 +0
Jun13 120514 99.66 99.66 99.66 99.66 0.00 0 206 +0
Sep13 120514 99.66 99.66 99.66 99.66 0.00 0 325 +0
Dec13 120514 99.65 99.65 99.65 99.65 0.00 0 564 +0
Mar14 120514 99.65 99.65 99.65 99.65 0.00 0 96 +0
Total Volume and Open Interest 0 5,158 +0
Japanese Gov't Bonds(SGX)
Jun12 120514 143.28 143.43 143.20 143.39 +0.12 2,788 23,037 -18
Sep12 120514 143.20 143.20 143.20 143.20 +0.12 0 9 +0
Dec12 120514 142.07 142.07 142.07 142.07 +0.12 0 4 +0
Total Volume and Open Interest 2,788 23,050 -18
Euro-Bund(EUREX)
Jun12 120514 143.04 143.69 142.95 143.40 +0.63 825,461 974,330 +13,892
Sep12 120514 141.75 142.45 141.69 142.17 +0.67 11,053 33,795 +7,664
Dec12 120514 141.90 141.90 141.90 141.90 +0.63 70 0 +0
Total Volume and Open Interest 836,584 1,008,125 +21,556
Euro-Bobl(EUREX)
Jun12 120514 125.91 126.18 125.86 126.04 +0.25 448,619 738,133 +20,042
Sep12 120514 126.32 126.50 126.32 126.41 +0.29 4,476 43,024 +4,274
Dec12 120514 125.99 125.99 125.99 125.99 +0.25      
Total Volume and Open Interest 453,095 781,157 +24,316
3-Mth Euribor(EUREX)
Jun12 120514 99.300 99.300 99.300 99.300 -0.025 0 1,777 +0
Sep12 120514 99.325 99.325 99.305 99.315 -0.050 0 1,333 +0
Dec12 120514 99.310 99.310 99.310 99.310 -0.045 150 1,492 +150
Total Volume and Open Interest 150 6,299 +150
Long Gilt(LIFFE)
Jun12 120514 117~24 118~17 117~23 118~10 +0~30 120,490 312,957 +8,117
Sep12 120514 116~25 117~14 116~25 117~09 +0~29 214 6,184 +718
Total Volume and Open Interest 120,704 319,141 +8,835
3-Mth Short Sterling(LIFFE)
Jun12 120514 98.97 98.98 98.94 98.95 -0.02 9,172 230,773 +2,830
Sep12 120514 98.92 98.92 98.85 98.86 -0.06 39,250 344,504 +5,097
Dec12 120514 98.92 98.92 98.83 98.84 -0.07 25,694 271,198 +7,598
Mar13 120514 98.91 98.92 98.83 98.83 -0.08 36,313 242,763 +3,210
Jun13 120514 98.89 98.90 98.81 98.81 -0.08 34,478 247,271 +16,635
Sep13 120514 98.86 98.86 98.79 98.80 -0.05 29,169 250,826 +6,215
Total Volume and Open Interest 314,733 2,410,626 +106,702
3-Mth Euribor(LIFFE)
Jun12 120514 99.325 99.330 99.290 99.300 -0.025 142,152 582,258 -5,060
Sep12 120514 99.360 99.365 99.300 99.315 -0.050 170,039 514,568 +25,350
Dec12 120514 99.350 99.355 99.290 99.310 -0.045 112,239 448,810 -9,479
Total Volume and Open Interest 756,868 3,534,915 -1,406
3-Mth Aus T-Bills(SFE)
Jun12 120514 96.31 96.34 96.28 96.31 unch 19,484 143,888 -13,828
Sep12 120514 96.72 96.76 96.67 96.72 unch 25,074 184,852 -2,945
Dec12 120514 96.84 96.89 96.79 96.86 +0.01 19,470 135,486 -6,392
Mar13 120514 96.84 96.90 96.80 96.87 +0.03 5,713 72,348 -6,795
Jun13 120514 96.77 96.84 96.74 96.80 +0.03 3,881 64,254 -1,511
Sep13 120514 96.72 96.77 96.71 96.72 +0.03 2,358 47,956 -663
Dec13 120514 96.60 96.67 96.60 96.64 +0.04 1,837 31,297 -1,046
Mar14 120514 96.60 96.61 96.57 96.58 +0.04 1,033 19,153 +199
Jun14 120514 96.51 96.51 96.51 96.51 +0.06 109 1,198 +104
Sep14 120514 96.42 96.42 96.42 96.42 +0.06 7 692 +6
Total Volume and Open Interest 79,006 701,493 -32,831
10-Year Aus T-Bonds(SFE)
Jun12 120514 96.75 96.81 96.71 96.77 +0.01 70,248 415,901 +4,344
Sep12 120514 96.77 96.77 96.77 96.77 +0.01      
Total Volume and Open Interest 70,248 415,901 +4,344
3-Year Aus T-Bonds(SFE)
Jun12 120514 97.36 97.42 97.31 97.39 +0.03 189,467 476,273 -29,064
Sep12 120514 97.39 97.39 97.39 97.39 +0.03      
Total Volume and Open Interest 189,467 476,273 -29,064
Gold(CMX)
Jun12 120514 1585.5 1585.8 1555.0 1561.0 -23.0 138,244 188,884 -7,199
Aug12 120514 1585.5 1587.7 1558.0 1563.2 -23.1 16,293 79,983 +5,229
Oct12 120514 1588.5 1588.5 1560.0 1565.2 -23.1 1,356 12,618 +14
Dec12 120514 1590.5 1590.9 1562.2 1567.3 -23.0 3,560 43,961 -641
Feb13 120514 1578.9 1578.9 1567.1 1569.3 -23.1 252 18,981 +58
Apr13 120514 1585.0 1585.0 1566.0 1571.3 -23.2 254 11,893 +206
Jun13 120514 1576.1 1576.1 1570.6 1573.4 -23.2 2,364 11,210 -1,947
Aug13 120514 1576.1 1576.1 1575.7 1575.7 -23.2 1 1,766 -1
Oct13 120514 1576.1 1578.2 1576.1 1578.2 -23.1 0 744 +0
Dec13 120514 1582.6 1583.8 1576.1 1580.9 -23.0 13 8,682 +4
Feb14 120514 1583.9 1583.9 1583.9 1583.9 -22.9 0 6 +0
Total Volume and Open Interest 164,026 417,252 -5,218
Silver(CMX)
May12 120514 2825.0 2839.5 2817.0 2831.9 -53.9 52 376 -20
Jul12 120514 2888.0 2900.0 2807.5 2835.3 -53.7 33,021 60,215 -889
Sep12 120514 2883.0 2897.5 2817.0 2840.8 -53.9 1,173 8,840 -62
Dec12 120514 2892.0 2907.5 2825.0 2847.5 -54.0 914 17,237 -19
Mar13 120514 2848.5 2850.7 2848.5 2850.7 -54.1 78 2,893 +20
May13 120514 2891.0 2891.0 2851.9 2851.9 -54.1 21 1,820 +15
Jul13 120514 2875.0 2875.0 2840.0 2853.9 -53.5 23 3,208 +14
Total Volume and Open Interest 35,615 112,558 -921
Platinum(NYMEX)
Jul12 120514 1465.6 1476.5 1438.0 1442.6 -28.8 7,042 40,813 +441
Oct12 120514 1471.0 1471.0 1442.0 1445.9 -28.8 266 2,726 +175
Jan13 120514 1456.4 1456.4 1448.2 1448.2 -28.8 1 165 -1
Apr13 120514 1459.0 1459.0 1448.2 1448.2 -28.8 0 1 +0
Total Volume and Open Interest 7,309 43,708 +615
Palladium(NYMEX)
Jun12 120514 600.50 609.40 590.00 594.85 -8.55 4,373 16,838 -636
Sep12 120514 605.15 607.40 593.10 596.60 -8.55 905 4,714 +561
Dec12 120514 597.75 597.75 597.75 597.75 -8.55 3 51 +1
Total Volume and Open Interest 5,282 21,610 -74
Copper(CMX)
May12 120514 365.65 367.20 351.70 355.70 -9.15 618 2,102 -200
Jul12 120514 364.80 367.45 350.10 355.40 -9.40 55,360 75,331 -264
Sep12 120514 365.75 367.45 351.00 355.75 -9.35 4,746 26,539 +541
Dec12 120514 366.00 368.05 352.95 356.40 -9.30 1,889 21,565 +350
Mar13 120514 363.15 363.15 356.75 356.90 -9.15 254 5,584 +239
Total Volume and Open Interest 63,203 144,730 +647
DJIA Index(CBOT)
Jun12 120514 12754 12768 12635 12655 -133 293 14,005 +193
Sep12 120514 12610 12610 12584 12584 -133 0 2 +0
Dec12 120514 12503 12636 12503 12503 -133 0 1 +0
Mar13 120514 12436 12569 12436 12436 -133      
Total Volume and Open Interest 293 14,008 +193
E-mini DJIA Index(CBOT)
Jun12 120514 12752 12798 12627 12655 -133 150,739 102,562 -1,284
Sep12 120514 12687 12687 12563 12584 -133 9 302 +2
Dec12 120514 12503 12503 12503 12503 -133 2 25 +0
Mar13 120514 12436 12436 12436 12436 -133      
Total Volume and Open Interest 150,750 102,889 -1,282
S & P 500(CME)
Jun12 120514 1346.00 1350.90 1333.50 1334.10 -15.90 9,953 239,732 +89
Sep12 120514 1327.70 1329.60 1327.50 1327.70 -15.90 81 5,055 +5
Dec12 120514 1321.10 1323.00 1321.10 1321.10 -15.90 6 6,466 +5
Mar13 120514 1314.60 1316.50 1314.60 1314.60 -15.90      
Total Volume and Open Interest 10,040 251,254 +99
S & P 500 E-Mini(Globex)
Jun12 120514 1346.00 1351.00 1333.25 1334.00 -16.00 1,839,321 2,842,146 -14,155
Sep12 120514 1339.75 1344.25 1327.00 1327.75 -15.75 1,294 32,229 +176
Total Volume and Open Interest 1,840,695 2,879,107 -13,934
NASDAQ 100(CME)
Jun12 120514 2600.00 2611.80 2584.00 2585.00 -25.80 1,310 21,889 -248
Sep12 120514 2579.80 2583.00 2579.80 2579.80 -25.70 0 3 +0
Dec12 120514 2573.00 2598.80 2573.00 2573.00 -25.80      
Total Volume and Open Interest 1,310 21,892 -248
NASDAQ 100 E-Mini(Globex)
Jun12 120514 2602.00 2613.00 2583.50 2585.00 -25.80 312,502 407,607 -4,111
Sep12 120514 2610.80 2610.80 2575.00 2579.80 -25.70 15 142 +6
Total Volume and Open Interest 312,517 407,774 -4,105
S & P Midcap 400(CME)
Jun12 120514 949.40 949.40 948.00 949.40 -13.80 2 1,918 +0
Sep12 120514 946.40 960.20 946.40 946.40 -13.80      
Dec12 120514 944.40 958.20 944.40 944.40 -13.80      
Total Volume and Open Interest 2 1,918 +0
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun12 120514 8950 9035 8865 8870 -100 4,289 36,866 -1,590
Sep12 120514 8925 8985 8885 8885 -100 2 2 +0
Total Volume and Open Interest 4,291 36,868 -1,590
Nikkei 225(SGX)
Jun12 120514 8975 9030 8930 8950 unch 144,278 255,461 +5,318
Sep12 120514 8950 9030 8940 8940 unch 130 8,353 +94
Dec12 120514 8915 8915 8885 8885 unch 0 5,904 +0
Total Volume and Open Interest 158,121 289,808 +16,468
CAC 40(EURONEXT)
May12 120514 3086.0 3100.0 3035.5 3058.5 -69.0 145,022 414,856 +15,510
Jun12 120514 3065.5 3069.0 3008.0 3029.5 -69.0 2,164 37,404 -318
Jul12 120514 3018.5 3018.5 3018.5 3018.5 -70.0 0 280 +0
Total Volume and Open Interest 147,186 452,663 +15,192
Hang Seng Index(HKFE)
May12 120514 19827 19853 19484 19518 -226 85,761 93,374 +3,900
Jun12 120514 19640 19651 19295 19328 -215 1,575 9,772 +632
Total Volume and Open Interest 87,730 105,554 +4,812
DAX(EUREX)
Jun12 120514 6510.0 6528.0 6406.0 6468.0 -117.0 163,872 185,110 +1,159
Sep12 120514 6522.0 6526.5 6430.0 6474.0 -117.0 279 3,638 +14
Dec12 120514 6530.0 6537.0 6449.0 6481.0 -116.5 22 418 +2
Total Volume and Open Interest 164,173 189,166 +1,175
FT-SE 100(EURONEXT)
Jun12 120514 5499.00 5524.00 5415.00 5450.00 -107.50 116,966 573,776 -745
Sep12 120514 5442.00 5446.50 5375.00 5408.50 -107.50 19 5,228 -8
Dec12 120514 5388.00 5388.00 5388.00 5388.00 -107.50 0 360 +0
Total Volume and Open Interest 116,985 579,364 -753
SPI 200(SFE)
Jun12 120514 4284.0 4314.0 4276.0 4297.0 +12.0 31,982 201,274 -3,090
Sep12 120514 4250.0 4273.0 4247.0 4260.0 +13.0 44 2,608 -23
Dec12 120514 4261.0 4261.0 4261.0 4261.0 +13.0 14 2,113 -5
Total Volume and Open Interest 32,406 209,316 -3,138
GSCI(CME)
May12 120514 631.00 635.50 631.00 634.10 -6.50 2,151 2,727 -1,574
Jun12 120514 631.45 636.00 631.20 634.50 -6.50 2,065 6,301 +1,782
Jul12 120514 630.50 637.05 629.00 630.50 -6.50      
Total Volume and Open Interest 4,216 9,028 +208
Reuters CCI(ICE)
Jun12 120514 288.40 288.40 288.40 288.40 -3.50      
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