Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue May 15, 2012
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul12 120515 1385.50 1415.75 1380.00 1413.00 +26.00 136,038 292,473 -8,047
Aug12 120515 1372.00 1396.00 1367.00 1393.75 +21.00 10,737 41,408 +1,031
Sep12 120515 1328.75 1347.00 1324.00 1340.00 +13.25 4,145 18,141 +521
Nov12 120515 1295.50 1312.25 1290.50 1305.00 +10.25 75,186 242,081 -332
Jan13 120515 1297.00 1309.50 1292.25 1302.50 +8.50 7,091 52,140 +683
Mar13 120515 1270.25 1284.50 1266.75 1274.00 +5.00 6,219 60,460 -615
May13 120515 1254.75 1272.00 1253.00 1260.75 +6.75 3,219 31,968 -367
Jul13 120515 1253.00 1273.50 1253.00 1260.75 +6.00 4,038 33,135 -159
Aug13 120515 1248.75 1248.75 1235.75 1248.75 +13.00 8 155 +4
Sep13 120515 1207.50 1207.50 1194.50 1207.50 +13.00 43 248 +17
Nov13 120515 1157.75 1178.00 1155.75 1169.00 +13.25 1,365 15,241 +493
Jan14 120515 1173.75 1173.75 1161.25 1173.75 +12.50 1 160 +0
Mar14 120515 1171.75 1171.75 1159.25 1171.75 +12.50 0 3 +0
May14 120515 1171.75 1171.75 1159.25 1171.75 +12.50      
Total Volume and Open Interest 248,886 788,485 -7,149
Soybean Meal(CBOT)
Jul12 120515 404.00 417.70 402.20 417.20 +13.70 48,772 129,422 -2,848
Aug12 120515 395.10 406.90 393.60 405.70 +10.80 3,456 18,102 -336
Sep12 120515 382.80 391.50 382.80 388.70 +8.10 2,631 15,163 +594
Oct12 120515 365.00 373.00 364.80 371.30 +5.00 1,786 11,382 +365
Dec12 120515 364.00 369.90 362.50 368.20 +4.10 10,670 45,923 +855
Jan13 120515 364.00 364.90 359.70 363.20 +3.50 460 4,780 -148
Mar13 120515 346.80 351.60 346.10 349.50 +2.20 362 8,310 -82
May13 120515 339.70 345.40 339.40 343.50 +3.50 269 5,550 -21
Jul13 120515 339.50 345.00 339.50 343.50 +4.00 136 5,679 +58
Aug13 120515 344.30 344.30 333.40 337.40 +4.00 26 234 -2
Total Volume and Open Interest 69,544 249,900 -1,763
Soybean Oil(CBOT)
Jul12 120515 51.30 51.74 50.87 51.47 +0.17 64,590 192,288 -402
Aug12 120515 51.55 51.94 51.09 51.68 +0.18 6,287 30,729 +650
Sep12 120515 51.76 52.10 51.30 51.88 +0.17 6,177 20,102 +194
Oct12 120515 52.03 52.30 51.50 52.06 +0.16 3,514 11,341 +913
Dec12 120515 52.25 52.69 51.82 52.42 +0.18 19,218 85,033 -224
Jan13 120515 52.70 52.70 52.14 52.62 +0.17 790 5,475 -138
Mar13 120515 52.64 52.97 52.24 52.79 +0.19 950 15,740 -139
May13 120515 52.75 53.12 52.34 52.90 +0.19 635 8,394 +26
Jul13 120515 52.77 53.24 52.52 52.97 +0.20 405 5,264 -62
Aug13 120515 52.82 52.82 52.67 52.82 +0.15 61 998 +2
Total Volume and Open Interest 103,463 381,417 +786
Canola(WCE)
May12 120514 599.4 599.4 599.4 599.4 -13.7      
Jul12 120515 586.1 607.0 586.1 602.6 +8.2 5,412 90,641 -1,832
Nov12 120515 552.4 564.5 550.8 562.4 +7.6 6,388 115,856 +1,070
Jan13 120515 554.1 566.4 554.0 565.6 +7.5 633 20,555 +251
Mar13 120515 564.0 570.0 560.3 568.9 +7.4 906 10,034 +278
Total Volume and Open Interest 13,482 245,513 -158
Corn(CBOT)
Jul12 120515 582.50 597.75 581.50 597.25 +14.25 180,930 542,456 +1,541
Sep12 120515 513.00 525.25 511.50 523.00 +8.50 39,397 167,470 -1,470
Dec12 120515 504.75 517.00 503.50 514.50 +9.00 79,242 388,633 +450
Mar13 120515 517.00 528.00 515.50 526.50 +9.50 7,619 60,400 +1,067
May13 120515 524.25 536.25 523.50 534.75 +9.00 2,337 13,572 -32
Jul13 120515 531.75 544.25 531.50 542.25 +8.75 5,759 31,053 +1,241
Sep13 120515 530.00 531.25 526.25 531.25 +5.00 134 1,837 +39
Dec13 120515 520.50 530.00 520.00 526.50 +3.50 4,247 38,961 +933
Mar14 120515 536.25 536.50 533.00 536.50 +3.50 20 651 +3
May14 120515 543.75 549.75 540.00 543.75 +3.75 3 215 +0
Total Volume and Open Interest 321,682 1,249,688 +2,775
Wheat(CBOT)
Jul12 120515 598.00 617.25 597.50 608.50 +10.25 49,035 238,971 -1,496
Sep12 120515 612.75 631.00 612.75 622.25 +9.50 10,864 56,840 -1,104
Dec12 120515 635.00 652.25 635.00 643.75 +8.50 13,159 106,400 +886
Mar13 120515 657.25 673.50 657.25 664.00 +6.75 996 16,287 +249
May13 120515 673.00 680.75 666.75 673.75 +7.00 109 5,926 +25
Jul13 120515 675.75 688.50 675.50 681.00 +5.50 798 9,658 +297
Total Volume and Open Interest 75,598 439,523 -1,569
Wheat(KCBT)
Jul12 120515 614.00 634.75 614.00 627.50 +13.00 9,620 85,223 -96
Sep12 120515 631.25 650.75 630.50 643.25 +12.75 3,193 22,499 +232
Dec12 120515 655.50 674.50 655.50 667.25 +12.25 2,946 25,573 +777
Mar13 120515 673.75 687.75 673.75 681.00 +11.50 536 6,476 +130
May13 120515 684.50 695.25 684.50 688.25 +9.25 26 3,642 -6
Jul13 120515 687.00 703.00 687.00 694.50 +7.00 195 1,702 +114
Total Volume and Open Interest 16,520 145,269 +1,151
Wheat(MGE)
May12 120514 741.25 741.25 741.25 741.25 unch 30 49 -11
Jul12 120515 726.00 752.50 726.00 750.50 +24.75 2,106 16,091 -136
Sep12 120515 729.00 749.00 728.75 745.00 +18.50 2,036 10,816 +286
Dec12 120515 735.75 755.25 735.75 754.25 +20.00 1,125 9,780 +86
Mar13 120515 744.00 762.00 744.00 760.50 +17.50 142 1,546 +76
Total Volume and Open Interest 5,435 38,425 +267
Oats(CBOT)
Jul12 120515 328.25 334.75 327.00 330.25 +1.75 487 8,522 +29
Sep12 120515 332.50 338.75 332.50 335.25 +2.25 3 491 -2
Dec12 120515 339.25 343.00 337.00 341.25 +3.75 7 2,826 +4
Mar13 120515 342.00 345.00 341.75 345.00 +3.25 0 27 +0
Total Volume and Open Interest 502 11,870 +23
Rough Rice(CBOT)
May12 120514 15.48 15.48 15.48 15.48 unch 52 67 -17
Jul12 120515 15.57 15.69 15.36 15.48 -0.12 736 11,148 +1
Sep12 120515 15.80 15.90 15.69 15.70 -0.12 205 2,602 +59
Nov12 120515 16.11 16.11 15.90 15.93 -0.14 47 271 +17
Total Volume and Open Interest 1,010 14,133 +31
Live Cattle(CME)
Jun12 120515 116.135 116.785 116.035 116.430 +0.280 28,660 97,915 -4,129
Aug12 120515 118.330 118.885 118.180 118.730 +0.280 24,059 115,976 +5,032
Oct12 120515 123.000 123.750 122.830 123.650 +0.500 10,653 72,447 +1,791
Dec12 120515 125.500 126.200 125.385 126.135 +0.385 3,890 37,686 -146
Feb13 120515 127.135 127.800 126.950 127.750 +0.300 986 14,556 -56
Apr13 120515 129.200 129.735 128.785 129.700 +0.300 693 4,842 +171
Total Volume and Open Interest 68,998 344,686 +2,677
Feeder Cattle(CME)
May12 120515 149.400 149.880 148.850 149.435 unch 1,239 5,202 -418
Aug12 120515 157.130 157.800 156.800 157.685 +0.485 2,982 22,195 -95
Sep12 120515 158.630 159.200 158.325 159.150 +0.650 649 5,359 -119
Oct12 120515 159.800 160.630 159.750 160.535 +0.500 781 4,698 -137
Nov12 120515 160.800 161.450 160.550 161.450 +0.550 179 2,053 +28
Jan13 120515 161.000 161.700 160.800 161.450 +0.465 110 1,665 +6
Mar13 120515 161.500 161.500 161.500 161.500 +0.250 2 96 +2
Total Volume and Open Interest 5,982 41,274 -733
Lean Hogs(CME)
Jun12 120515 85.850 86.930 85.550 86.400 +1.015 25,486 70,869 -6,009
Jul12 120515 85.635 87.500 85.600 87.400 +1.865 16,457 60,118 +6,471
Aug12 120515 86.250 87.900 86.200 87.700 +1.950 7,031 36,984 +473
Oct12 120515 79.285 80.475 79.200 80.080 +1.400 6,745 46,677 +869
Dec12 120515 76.475 78.050 76.475 77.830 +1.380 3,497 34,704 +403
Feb13 120515 77.950 79.550 77.950 79.535 +1.485 1,464 12,616 -32
Apr13 120515 79.535 81.200 79.535 81.000 +1.500 339 7,732 -1
May13 120515 85.250 85.500 85.250 85.500 +1.000 0 149 +0
Total Volume and Open Interest 61,651 275,207 +2,339
Class III Milk(CME)
May12 120515 15.27 15.29 15.23 15.25 +0.01 103 4,775 -77
Jun12 120515 14.74 14.95 14.68 14.87 +0.17 572 4,598 -65
Jul12 120515 14.71 14.83 14.57 14.73 +0.06 415 3,348 +30
Aug12 120515 15.06 15.26 15.00 15.12 -0.01 111 3,079 -19
Sep12 120515 15.50 15.64 15.50 15.57 +0.03 72 2,741 -8
Total Volume and Open Interest 1,387 26,449 -64
Cocoa(ICE)
May12 120515 2278 2278 2278 2278 -43 14 45 -490
Jul12 120515 2241 2282 2234 2268 +7 7,020 78,057 +668
Sep12 120515 2252 2292 2247 2281 +10 3,159 33,581 -233
Dec12 120515 2260 2303 2260 2291 +11 1,918 23,922 +343
Mar13 120515 2268 2303 2267 2294 +11 985 29,151 +479
May13 120515 2288 2310 2287 2300 +11 128 8,541 +75
Jul13 120515 2296 2322 2296 2310 +10 0 2,311 +0
Total Volume and Open Interest 13,238 180,926 +851
Coffee "C"(ICE)
May12 120515 177.05 177.05 177.05 177.05 -0.35 8 26 -1
Jul12 120515 177.95 181.60 177.05 178.40 +0.45 8,407 74,142 +342
Sep12 120515 180.05 183.80 179.40 180.70 +0.45 2,685 32,549 -56
Dec12 120515 183.85 187.25 182.90 184.15 +0.30 1,838 24,886 +380
Mar13 120515 188.25 191.00 187.15 188.00 +0.25 323 8,211 +78
May13 120515 191.65 193.00 189.70 190.60 +0.20 30 3,488 +12
Total Volume and Open Interest 13,361 146,918 +775
Orange Juice(ICE)
Jul12 120515 117.20 119.00 111.75 114.00 -2.60 661 14,345 +23
Sep12 120515 120.20 120.40 114.05 116.05 -2.55 29 2,125 -21
Nov12 120515 121.00 121.00 115.90 118.35 -2.10 56 3,823 +28
Jan13 120515 121.95 121.95 117.80 120.55 -2.00 26 665 +23
Mar13 120515 124.60 125.00 121.95 123.05 -2.90 22 928 +22
May13 120515 126.50 126.50 124.30 124.30 -3.90 0 22 +0
Total Volume and Open Interest 794 21,910 +75
Sugar #11(ICE)
Jul12 120515 20.31 20.69 20.30 20.40 +0.13 36,726 326,205 -67
Oct12 120515 20.65 21.04 20.65 20.79 +0.14 17,541 168,633 +2,157
Mar13 120515 21.55 21.90 21.55 21.68 +0.13 12,020 116,327 -165
May13 120515 21.65 21.94 21.65 21.76 +0.14 3,524 29,329 +496
Jul13 120515 21.93 22.00 21.80 21.84 +0.13 1,329 28,797 +403
Oct13 120515 21.90 22.20 21.90 21.99 +0.09 639 23,198 -60
Mar14 120515 22.20 22.49 22.20 22.30 +0.08 211 19,106 +91
May14 120515 22.16 22.24 22.05 22.08 +0.08 86 4,971 +19
Total Volume and Open Interest 72,340 724,479 +3,054
London Cocoa(LCE)
May12 120515 1520 1553 1518 1548 +22 9,521 14,967 -2,251
Jul12 120515 1496 1518 1494 1509 +5 10,321 64,714 +116
Sep12 120515 1489 1510 1488 1502 +5 2,873 30,714 +667
Dec12 120515 1478 1496 1474 1490 +7 1,433 32,851 +339
Mar13 120515 1453 1475 1453 1468 +8 950 35,301 +177
May13 120515 1453 1474 1453 1467 +9 499 9,865 -192
Jul13 120515 1460 1471 1460 1471 +8 439 4,643 -14
Total Volume and Open Interest 26,296 198,026 -1,133
London Sugar(LCE)
Aug12 120515 561.00 568.00 560.30 565.30 +8.20 2,909 31,259 +41
Oct12 120515 553.20 556.00 549.50 552.40 +3.10 640 14,967 +42
Dec12 120515 562.40 565.50 558.80 561.10 +1.60 322 5,710 +51
Mar13 120515 570.90 573.90 567.60 570.20 +2.10 216 6,434 +25
May13 120515 576.90 580.30 573.30 576.20 +2.00 45 926 +3
Total Volume and Open Interest 4,197 60,549 +171
Cotton(ICE)
Jul12 120515 78.72 80.65 78.50 79.16 +0.34 26,753 102,277 +296
Oct12 120515 78.40 80.18 78.31 78.92 +0.20 42 152 +3
Dec12 120515 76.57 78.55 75.98 77.33 +0.63 13,111 75,067 +28
Mar13 120515 77.20 79.63 77.20 78.53 +0.68 748 5,581 +223
May13 120515 79.61 80.35 79.38 79.61 +0.76 459 2,048 +186
Jul13 120515 80.32 81.04 80.20 80.43 +0.87 265 3,109 -41
Total Volume and Open Interest 41,427 188,979 +683
Lumber(CME)
May12 120515 295.3 298.4 290.7 292.4 -10.0 59 77 -51
Jul12 120515 286.8 287.0 282.6 285.3 +0.2 886 5,578 -24
Sep12 120515 292.5 292.8 288.2 290.7 -0.8 396 2,166 +85
Nov12 120515 288.1 288.5 286.1 287.1 -1.3 58 988 +42
Total Volume and Open Interest 1,410 9,080 +61
Crude Oil(NYM)
Jun12 120515 93.91 95.48 93.02 93.98 -0.80 260,539 160,102 -19,365
Jul12 120515 94.35 95.83 93.40 94.35 -0.78 100,517 263,352 +13,958
Aug12 120515 94.71 96.08 93.72 94.63 -0.76 35,583 99,589 -3,875
Sep12 120515 94.98 96.35 94.01 94.93 -0.74 27,221 78,173 -922
Oct12 120515 95.30 96.58 94.30 95.19 -0.73 17,996 49,823 +1,584
Nov12 120515 95.63 96.74 94.52 95.39 -0.72 9,385 39,107 -735
Dec12 120515 95.68 96.92 94.70 95.58 -0.71 35,787 183,844 +452
Jan13 120515 95.84 97.02 94.90 95.74 -0.72 4,560 50,341 +1,123
Feb13 120515 95.89 96.85 95.72 95.81 -0.73 3,348 29,100 +1,305
Mar13 120515 96.10 96.51 95.14 95.76 -0.74 1,849 36,822 -216
Apr13 120515 96.28 96.32 95.25 95.59 -0.74 1,073 19,112 -40
May13 120515 95.81 96.04 94.99 95.35 -0.75 1,236 16,491 -99
Jun13 120515 95.38 96.35 94.31 95.07 -0.75 7,534 72,459 +123
Jul13 120515 94.75 94.75 94.75 94.75 -0.75 324 17,186 +10
Aug13 120515 94.42 94.42 94.42 94.42 -0.75 194 9,884 +74
Sep13 120515 94.11 94.11 94.11 94.11 -0.75 143 24,318 +17
Total Volume and Open Interest 530,233 1,551,412 -5,347
e-miNY Crude Oil(NYM)
May12 120419 102.750 103.200 101.700 102.275 -0.400 4,575 1,257 -170
Jun12 120515 93.950 95.475 93.000 93.975 -0.800 6,588 2,264 +142
Jul12 120515 94.375 95.800 93.425 94.350 -0.775 196 614 +18
Aug12 120515 95.425 95.975 93.800 94.625 -0.775 15 80 +1
Sep12 120515 95.425 95.425 94.200 94.925 -0.750 3 45 -1
Oct12 120515 95.200 95.200 95.200 95.200 -0.725 0 20 +0
Nov12 120515 95.400 95.400 95.400 95.400 -0.700 0 2 +0
Dec12 120515 96.275 96.300 95.575 95.575 -0.725 10 270 +0
Jan13 120515 95.750 95.750 95.750 95.750 -0.700 3 10 +1
Feb13 120515 95.800 95.800 95.800 95.800 -0.750 0 75 +0
Total Volume and Open Interest 6,817 3,568 +163
Heating Oil(NYM)
Jun12 120515 291.45 294.34 291.29 293.30 +0.35 42,251 77,635 -900
Jul12 120515 292.14 295.01 292.01 293.86 +0.27 18,903 58,984 +1,161
Aug12 120515 294.22 295.66 292.89 294.58 +0.27 9,866 34,788 +369
Sep12 120515 294.41 296.45 293.66 295.34 +0.22 8,332 31,323 +767
Oct12 120515 295.06 297.17 294.59 296.02 +0.16 2,913 12,529 -322
Nov12 120515 295.40 297.33 295.40 296.73 +0.13 2,314 9,965 +435
Dec12 120515 295.95 298.64 295.95 297.40 +0.10 6,111 44,946 -382
Jan13 120515 296.84 298.64 296.84 297.97 +0.08 1,224 9,053 +103
Feb13 120515 298.00 298.23 297.00 297.76 +0.06 162 2,794 +42
Mar13 120515 296.76 297.63 296.16 296.98 -0.03 332 5,846 +11
Apr13 120515 296.01 296.98 294.84 295.91 -0.11 496 14,077 +157
May13 120515 299.00 299.40 298.20 298.46 -0.26 84 4,273 -18
Total Volume and Open Interest 93,010 307,797 +1,428
Gasoline(NYMEX)
Jun12 120515 294.55 297.66 292.23 294.41 -1.49 50,275 85,151 -2,168
Jul12 120515 289.09 291.89 287.34 289.16 -1.00 32,828 81,936 +3,324
Aug12 120515 285.07 287.35 283.60 285.10 -0.56 13,896 32,371 +507
Sep12 120515 281.06 283.36 280.05 281.44 -0.21 7,170 31,148 +273
Oct12 120515 267.17 269.00 265.96 267.42 +0.06 3,243 21,134 -265
Nov12 120515 262.98 265.75 262.77 264.18 +0.15 2,007 10,066 +440
Dec12 120515 261.50 264.09 261.16 262.62 +0.20 1,545 27,337 -139
Jan13 120515 261.76 262.14 261.27 262.14 +0.23 214 7,577 +14
Feb13 120515 262.54 262.89 262.07 262.89 +0.23 81 3,267 -2
Mar13 120515 263.99 264.27 263.99 264.27 +0.23 0 2,082 +0
Total Volume and Open Interest 111,268 313,559 +1,986
e-miNY RBOB Gasoline(NYM)
Jun12 120515 294.40 294.41 294.40 294.40 -1.50      
Jul12 120515 289.20 289.20 289.16 289.20 -1.00      
Aug12 120515 285.10 285.10 285.10 285.10 -0.60      
Sep12 120515 281.40 281.44 281.40 281.40 -0.30      
Total Volume and Open Interest      
Natural Gas(NYM)
Jun12 120515 2.417 2.525 2.387 2.500 +0.069 126,382 161,875 -4,286
Jul12 120515 2.493 2.592 2.458 2.568 +0.063 80,922 229,292 +7,022
Aug12 120515 2.553 2.647 2.524 2.624 +0.062 65,171 105,744 +2,067
Sep12 120515 2.589 2.681 2.571 2.659 +0.062 53,275 129,120 -326
Oct12 120515 2.665 2.756 2.631 2.735 +0.060 43,982 127,581 -6,111
Nov12 120515 2.915 3.021 2.910 3.004 +0.057 27,644 73,644 +1,269
Dec12 120515 3.277 3.351 3.250 3.337 +0.049 11,165 57,758 -828
Jan13 120515 3.411 3.504 3.411 3.488 +0.046 12,178 76,939 +181
Feb13 120515 3.425 3.516 3.425 3.501 +0.044 1,895 20,995 +24
Mar13 120515 3.410 3.500 3.410 3.486 +0.043 3,454 34,065 +252
Apr13 120515 3.446 3.484 3.424 3.466 +0.040 5,514 53,995 +410
May13 120515 3.441 3.514 3.441 3.502 +0.039 1,018 14,250 -26
Jun13 120515 3.521 3.564 3.513 3.551 +0.038 982 6,287 +176
Jul13 120515 3.567 3.611 3.564 3.599 +0.037 556 6,340 +31
Aug13 120515 3.593 3.626 3.589 3.616 +0.036 469 6,094 -71
Sep13 120515 3.598 3.631 3.598 3.619 +0.036 540 6,124 -45
Total Volume and Open Interest 441,905 1,234,579 +1,186
Brent Crude Oil(ICE)
Jun12 120515 111.17 112.67 110.93 112.24 +0.67 205,683 115,898 -41,652
Jul12 120515 110.73 112.00 110.28 111.45 +0.45 182,237 270,283 +17,593
Aug12 120515 109.98 111.39 109.82 110.83 +0.35 78,405 160,971 +7,321
Sep12 120515 109.30 110.78 109.27 110.18 +0.25 39,026 106,705 +3,417
Oct12 120515 108.89 110.12 108.65 109.49 +0.15 21,843 88,586 +3,133
Nov12 120515 108.45 109.65 108.30 108.97 +0.05 17,278 57,811 +2,619
Dec12 120515 107.94 109.16 107.73 108.47 -0.02 44,468 127,663 +1,933
Jan13 120515 107.51 108.70 107.47 108.04 -0.06 4,412 19,794 -680
Feb13 120515 107.59 108.17 107.35 107.65 -0.08 2,660 13,371 +72
Mar13 120515 107.80 107.80 107.26 107.26 -0.11 1,492 17,086 -56
Apr13 120515 106.86 106.86 106.86 106.86 -0.14 1,058 10,129 +248
May13 120515 106.50 106.50 106.41 106.41 -0.16 1,353 11,555 +164
Jun13 120515 105.74 106.64 105.32 105.94 -0.19 7,808 40,318 +716
Jul13 120515 105.50 105.50 105.50 105.50 -0.22 695 7,222 -68
Total Volume and Open Interest 632,857 1,296,080 -3,751
Gas Oil(ICE)
Jun12 120515 932.75 940.00 929.50 932.25 -1.75 80,312 148,460 -765
Jul12 120515 929.00 937.50 927.25 929.75 -1.50 64,331 91,664 +3,790
Aug12 120515 928.00 936.25 926.75 929.25 -1.00 23,763 58,058 +2,145
Sep12 120515 930.00 936.25 928.00 929.50 -0.75 14,143 51,117 -1,650
Oct12 120515 933.00 935.75 928.25 929.25 -1.00 8,134 25,979 +1,239
Nov12 120515 926.25 935.00 926.25 928.50 -1.00 4,821 17,849 +4
Dec12 120515 925.50 934.75 925.50 928.00 -0.75 13,539 58,621 -594
Jan13 120515 927.00 933.00 927.00 928.00 -0.75 2,351 20,467 -19
Feb13 120515 928.75 932.75 927.50 927.50 -0.75 1,236 10,258 -102
Mar13 120515 925.50 931.00 925.50 926.25 -1.00 2,614 10,477 +750
Total Volume and Open Interest 223,089 572,404 +155,204
Ethanol(CBOT)
May12 120503 2.185 2.190 2.181 2.181 +0.006 15 195 -11
Jun12 120515 2.117 2.130 2.100 2.127 +0.024 216 936 -27
Jul12 120515 2.120 2.135 2.106 2.134 +0.024 786 1,395 +64
Aug12 120515 2.100 2.118 2.091 2.115 +0.023 375 2,569 +14
Sep12 120515 2.030 2.042 2.030 2.042 +0.022 237 1,445 +72
Oct12 120515 1.966 1.980 1.959 1.975 +0.018 44 1,604 +15
Nov12 120515 1.927 1.941 1.920 1.937 +0.020 135 1,636 +26
Dec12 120515 1.924 1.928 1.918 1.927 +0.022 84 1,201 +21
Total Volume and Open Interest 1,970 12,682 +240
WTI Crude Oil(ICE)
Jun12 120515 94.35 95.48 92.99 93.98 -0.80 48,096 54,781 -3,066
Jul12 120515 95.81 95.82 93.38 94.35 -0.78 24,104 60,976 +1,858
Aug12 120515 94.85 96.09 93.68 94.63 -0.76 7,661 34,563 +64
Sep12 120515 95.10 96.34 93.98 94.93 -0.74 7,741 26,523 +1,271
Oct12 120515 95.66 96.40 94.31 95.19 -0.73 4,702 13,930 -441
Nov12 120515 96.25 96.72 94.52 95.39 -0.72 3,255 13,405 -344
Dec12 120515 96.08 96.91 94.67 95.58 -0.71 9,881 79,106 -247
Jan13 120515 96.32 96.32 95.74 95.74 -0.72 1,552 13,426 +511
Feb13 120515 96.39 96.39 95.81 95.81 -0.73 727 8,607 +140
Mar13 120515 95.76 95.76 95.76 95.76 -0.74 416 4,787 -18
Apr13 120515 95.59 95.59 95.59 95.59 -0.74 160 2,413 -11
May13 120515 95.35 95.35 95.35 95.35 -0.75 198 1,859 +28
Jun13 120515 95.07 95.07 95.07 95.07 -0.75 1,682 20,457 +644
Jul13 120515 94.75 94.75 94.75 94.75 -0.75 40 1,525 -7
Aug13 120515 94.42 94.42 94.42 94.42 -0.75 41 2,370 -4
Sep13 120515 94.11 94.11 94.11 94.11 -0.75 57 6,052 -9
Total Volume and Open Interest 114,622 465,528 +1,464
US Dollar Index(ICE)
Jun12 120515 80.825 81.450 80.630 81.380 +0.632 21,689 49,569 +2,186
Sep12 120515 81.410 81.745 81.410 81.730 +0.658 20 1,116 +4
Dec12 120515 82.040 82.040 82.040 82.040 +0.618 0 1 +0
Total Volume and Open Interest 21,709 50,686 +2,190
Australian Dollar(CME)
Jun12 120515 99.26 99.81 98.87 99.15 -0.19 143,200 147,783 +654
Sep12 120515 98.55 98.98 98.15 98.34 -0.19 80 612 -12
Dec12 120515 97.84 97.84 97.64 97.64 -0.19 9 11 -3
Total Volume and Open Interest 143,291 148,410 +641
British Pound(CME)
Jun12 120515 160.95 161.11 159.86 160.00 -1.01 103,329 200,309 -6,261
Sep12 120515 160.86 160.92 159.80 159.92 -1.00 46 261 -16
Dec12 120515 159.82 160.82 159.82 159.82 -1.00 7 60 +7
Total Volume and Open Interest 103,382 200,632 -6,270
Canadian Dollar(CME)
Jun12 120515 99.60 100.02 99.18 99.47 -0.16 104,873 135,605 -762
Sep12 120515 99.45 99.80 99.00 99.26 -0.17 587 3,140 +24
Dec12 120515 99.25 99.25 98.90 99.04 -0.16 81 4,328 +24
Mar13 120515 98.82 98.98 98.82 98.82 -0.16 0 182 +0
Total Volume and Open Interest 105,541 143,532 -714
Japanese Yen(CME)
Jun12 120515 125.27 125.33 124.51 124.59 -0.66 65,618 138,778 -1,367
Sep12 120515 125.39 125.43 124.70 124.73 -0.66 77 909 +16
Dec12 120515 125.02 125.61 124.95 124.95 -0.66 0 101 +0
Total Volume and Open Interest 65,695 139,807 -1,351
Swiss Franc(CME)
Jun12 120515 106.84 107.17 105.96 106.07 -0.90 37,610 59,249 +3,379
Sep12 120515 106.92 107.13 106.22 106.23 -0.90 9 206 +6
Dec12 120515 106.45 107.36 106.45 106.45 -0.91 0 3 +0
Total Volume and Open Interest 37,619 59,461 +3,385
EuroFX(CME)
Jun12 120515 128.28 128.71 127.23 127.36 -1.09 221,596 341,111 +804
Sep12 120515 128.43 128.75 127.36 127.48 -1.09 250 1,968 +73
Dec12 120515 127.97 128.74 127.58 127.66 -1.08 1 410 +0
Total Volume and Open Interest 221,847 343,506 +875
Mexican Peso(CME)
May12 120514 730.5 730.5 730.5 730.5 -7.0      
Jun12 120515 724.5 731.5 719.5 723.5 -5.5 43,972 157,108 -660
Total Volume and Open Interest 44,726 163,902 -474
Brazilian Real(CME)
Jun12 120515 499.20 502.20 496.75 499.05 -1.50 92 5,512 -60
Jul12 120515 496.00 499.60 494.45 496.50 -1.40 0 50 +0
Aug12 120515 493.40 494.85 493.40 493.40 -1.45      
Sep12 120515 490.25 491.75 490.25 490.25 -1.50 1 27 +1
Total Volume and Open Interest 93 19,157 -59
30-Year T-Bonds(CBOT)
Jun12 120515 146~160 146~220 145~240 146~130 +0~100 286,437 622,587 -982
Sep12 120515 145~270 146~010 145~020 145~240 +0~110 1,711 3,805 +453
Dec12 120515 145~240 146~040 145~170 145~280 +0~110 48 157 +24
Total Volume and Open Interest 288,196 626,549 -505
10-Year T-Notes(CBOT)
Jun12 120515 133~170 133~195 133~065 133~120 -0~015 780,782 1,856,492 -9,141
Sep12 120515 132~155 132~155 132~050 132~110 -0~005 11,507 43,472 +7,273
Dec12 120515 131~160 131~165 131~160 131~160 -0~005 0 1 +0
Total Volume and Open Interest 792,289 1,899,965 -1,868
5-Year T-Notes(CBOT)
Jun12 120515 124~035 124~040 124~016 124~019 -0~011 304,703 1,380,637 -9,019
Sep12 120515 123~110 123~115 123~102 123~105 -0~010 1,227 19,357 +629
Dec12 120515 123~001 123~011 123~001 123~001 -0~010      
Total Volume and Open Interest 305,930 1,399,994 -8,390
2 Year T-Notes(CBOT)
Jun12 120515 110~035 110~036 110~031 110~031 -0~003 102,783 979,934 +6,147
Sep12 120515 110~022 110~023 110~018 110~018 -0~004 2,392 10,896 +2,016
Dec12 120515 109~084 109~088 109~084 109~084 -0~004      
Total Volume and Open Interest 105,175 990,830 +8,163
Eurodollars(CME)
Jun12 120515 99.490 99.507 99.490 99.495 unch 195,391 966,148 +1,441
Sep12 120515 99.375 99.410 99.365 99.375 -0.010 255,146 960,729 +4,266
Dec12 120515 99.350 99.380 99.330 99.335 -0.025 212,010 1,000,075 -193
Mar13 120515 99.345 99.370 99.320 99.325 -0.030 195,496 722,225 +6,112
Jun13 120515 99.345 99.360 99.305 99.310 -0.030 141,213 732,026 +21,110
Sep13 120515 99.320 99.340 99.285 99.295 -0.025 126,536 692,678 +4,748
Dec13 120515 99.285 99.300 99.255 99.265 -0.020 120,778 643,271 -4,478
Mar14 120515 99.245 99.260 99.220 99.230 -0.020 122,455 654,422 +3,916
Jun14 120515 99.185 99.195 99.155 99.165 -0.020 104,072 485,763 +7,310
Sep14 120515 99.110 99.120 99.070 99.085 -0.020 77,105 380,001 -2,717
Dec14 120515 99.000 99.005 98.955 98.970 -0.025 89,217 314,709 -256
Mar15 120515 98.895 98.895 98.845 98.855 -0.030 94,932 272,084 +1,778
Jun15 120515 0.451 0.456 0.401 0.416 -0.025 68,991 261,521 -5,691
Sep15 120515 0.301 0.311 0.261 0.276 -0.020 50,797 202,082 +4,356
Dec15 120515 0.151 0.156 0.111 0.126 -0.015 39,335 182,414 +1,737
Mar16 120515 0.006 0.016 6.525 6.545 +6.544 32,359 110,402 +1,917
Jun16 120515 6.415 6.420 6.375 6.400 unch 16,420 112,329 +27
Sep16 120515 6.270 6.270 6.225 6.255 +0.005 11,444 86,400 +221
Total Volume and Open Interest 1,991,204 9,072,882 +49,456
30 Day Federal Funds(CBOT)
May12 120515 99.842 99.845 99.840 99.842 unch 2,249 52,804 +497
Jun12 120515 99.840 99.845 99.835 99.845 unch 3,453 38,273 +985
Jul12 120515 99.840 99.845 99.835 99.845 unch 1,483 44,482 +566
Aug12 120515 99.840 99.845 99.835 99.845 unch 1,650 39,711 +572
Sep12 120515 99.835 99.840 99.830 99.840 unch 2,118 32,071 -222
Oct12 120515 99.830 99.835 99.825 99.835 unch 2,110 50,003 +723
Total Volume and Open Interest 25,867 516,734 +4,439
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Jun12 120515 99.670 99.670 99.670 99.670 unch 0 258 +0
Sep12 120515 99.670 99.670 99.670 99.670 -0.003      
Dec12 120515 99.668 99.668 99.668 99.668 -0.002      
Mar13 120515 99.668 99.668 99.668 99.668 -0.002      
Jun13 120515 99.660 99.660 99.660 99.660 unch      
Sep13 120515 99.660 99.660 99.660 99.660 unch      
Dec13 120515 99.650 99.650 99.650 99.650 unch      
Mar14 120515 99.650 99.650 99.650 99.650 unch      
Jun14 120515 99.510 99.510 99.510 99.510 unch      
Sep14 120515 99.370 99.370 99.370 99.370 unch      
Total Volume and Open Interest 0 258 +0
3-Mth Euro-Yen(SGX)
Jun12 120515 99.67 99.67 99.67 99.67 unch 0 2,570 +0
Sep12 120515 99.67 99.67 99.67 99.67 0.00 0 697 +0
Dec12 120515 99.67 99.67 99.67 99.67 0.00 0 519 +0
Mar13 120515 99.67 99.67 99.67 99.67 0.00 0 181 +0
Jun13 120515 99.66 99.66 99.66 99.66 unch 0 206 +0
Sep13 120515 99.66 99.66 99.66 99.66 unch 0 325 +0
Dec13 120515 99.65 99.65 99.65 99.65 unch 0 564 +0
Mar14 120515 99.65 99.65 99.65 99.65 unch 0 96 +0
Total Volume and Open Interest 0 5,158 +0
Japanese Gov't Bonds(SGX)
Jun12 120515 143.42 143.52 143.18 143.23 -0.16 4,599 23,666 +629
Sep12 120515 143.04 143.04 143.04 143.04 -0.16 0 9 +0
Dec12 120515 141.91 141.91 141.91 141.91 -0.16 0 4 +0
Total Volume and Open Interest 4,599 23,679 +629
Euro-Bund(EUREX)
Jun12 120515 143.39 143.53 142.89 143.45 +0.05 618,799 968,951 -5,379
Sep12 120515 142.04 142.29 141.66 142.22 +0.05 4,056 36,180 +2,385
Dec12 120515 141.95 141.95 141.95 141.95 +0.05      
Total Volume and Open Interest 622,855 1,005,131 -2,994
Euro-Bobl(EUREX)
Jun12 120515 126.02 126.09 125.83 126.03 -0.01 330,353 737,983 -150
Sep12 120515 126.33 126.41 126.23 126.39 -0.02 3,321 42,846 -178
Dec12 120515 125.98 125.98 125.98 125.98 -0.01      
Total Volume and Open Interest 333,674 780,829 -328
3-Mth Euribor(EUREX)
Jun12 120515 99.315 99.315 99.315 99.315 +0.015 3 1,777 +0
Sep12 120515 99.335 99.335 99.335 99.335 +0.020 0 1,333 +0
Dec12 120515 99.325 99.325 99.325 99.325 +0.015 400 942 -550
Total Volume and Open Interest 403 5,733 -566
Long Gilt(LIFFE)
Jun12 120515 118~02 118~11 117~27 118~08 -0~02 107,996 317,226 +4,269
Sep12 120515 117~02 117~08 116~30 117~08 -0~02 3,420 6,199 +15
Total Volume and Open Interest 111,416 323,425 +4,284
3-Mth Short Sterling(LIFFE)
Jun12 120515 98.95 98.97 98.95 98.96 +0.01 67,977 230,622 -151
Sep12 120515 98.86 98.89 98.85 98.87 +0.01 106,529 348,949 +4,445
Dec12 120515 98.84 98.87 98.83 98.85 +0.01 92,603 272,244 +1,046
Mar13 120515 98.83 98.87 98.83 98.84 +0.01 101,530 249,571 +6,808
Jun13 120515 98.82 98.86 98.81 98.82 +0.01 101,746 248,407 +1,136
Sep13 120515 98.81 98.83 98.78 98.80 unch 86,056 251,355 +529
Total Volume and Open Interest 799,544 2,431,041 +20,415
3-Mth Euribor(LIFFE)
Jun12 120515 99.300 99.325 99.295 99.315 +0.015 151,444 573,541 -8,717
Sep12 120515 99.325 99.360 99.315 99.335 +0.020 241,234 523,511 +8,943
Dec12 120515 99.320 99.355 99.310 99.330 +0.020 180,978 446,917 -1,893
Total Volume and Open Interest 1,033,751 3,524,136 -10,779
3-Mth Aus T-Bills(SFE)
Jun12 120515 96.31 96.35 96.31 96.32 +0.01 26,537 140,638 -3,250
Sep12 120515 96.72 96.77 96.72 96.73 +0.01 29,296 188,992 +4,140
Dec12 120515 96.86 96.92 96.86 96.87 +0.01 17,259 136,467 +981
Mar13 120515 96.87 96.92 96.87 96.88 +0.01 6,390 74,275 +1,927
Jun13 120515 96.80 96.87 96.80 96.82 +0.02 5,025 64,821 +567
Sep13 120515 96.75 96.80 96.74 96.74 +0.02 2,316 48,833 +877
Dec13 120515 96.65 96.71 96.65 96.68 +0.04 2,463 32,190 +893
Mar14 120515 96.60 96.65 96.60 96.61 +0.03 1,203 20,177 +1,024
Jun14 120515 96.54 96.55 96.53 96.53 +0.02 73 1,167 -31
Sep14 120515 96.47 96.47 96.46 96.46 +0.04 0 692 +0
Total Volume and Open Interest 90,562 708,621 +7,128
10-Year Aus T-Bonds(SFE)
Jun12 120515 96.78 96.85 96.78 96.79 +0.02 54,303 423,013 +7,112
Sep12 120515 96.79 96.79 96.79 96.79 +0.02      
Total Volume and Open Interest 54,303 423,013 +7,112
3-Year Aus T-Bonds(SFE)
Jun12 120515 97.40 97.47 97.39 97.40 +0.01 133,717 465,512 -10,761
Sep12 120515 97.40 97.40 97.40 97.40 +0.01      
Total Volume and Open Interest 133,717 465,512 -10,761
Gold(CMX)
Jun12 120515 1557.2 1564.4 1541.2 1557.1 -3.9 151,009 183,847 -5,037
Aug12 120515 1558.9 1566.0 1543.5 1559.3 -3.9 25,985 86,347 +6,364
Oct12 120515 1558.4 1568.2 1545.6 1561.3 -3.9 715 12,567 -51
Dec12 120515 1563.1 1569.8 1547.5 1563.4 -3.9 5,481 43,598 -363
Feb13 120515 1567.6 1567.6 1550.7 1565.5 -3.8 790 19,156 +175
Apr13 120515 1561.4 1569.2 1561.4 1567.6 -3.7 455 12,016 +123
Jun13 120515 1569.7 1569.7 1569.7 1569.7 -3.7 532 11,421 +211
Aug13 120515 1572.1 1572.1 1572.1 1572.1 -3.6 2 1,766 +0
Oct13 120515 1574.6 1574.6 1574.6 1574.6 -3.6 183 927 +183
Dec13 120515 1582.9 1582.9 1575.3 1577.3 -3.6 319 8,749 +67
Feb14 120515 1580.4 1580.4 1580.4 1580.4 -3.5 0 6 +0
Total Volume and Open Interest 186,266 419,472 +2,220
Silver(CMX)
May12 120515 2805.0 2836.0 2763.5 2805.4 -26.5 15 325 -51
Jul12 120515 2815.5 2843.0 2756.5 2808.0 -27.3 35,664 59,758 -457
Sep12 120515 2810.0 2847.0 2768.0 2813.3 -27.5 575 8,628 -212
Dec12 120515 2827.0 2851.0 2770.0 2819.9 -27.6 1,621 17,760 +523
Mar13 120515 2823.2 2823.2 2823.2 2823.2 -27.5 31 2,899 +6
May13 120515 2824.6 2824.6 2824.6 2824.6 -27.3 3 1,820 +0
Jul13 120515 2820.0 2826.6 2780.0 2826.6 -27.3 182 3,223 +15
Total Volume and Open Interest 38,354 112,393 -165
Platinum(NYMEX)
Jul12 120515 1436.6 1454.6 1431.5 1446.5 +3.9 10,716 41,251 +438
Oct12 120515 1442.3 1456.0 1437.0 1449.6 +3.7 335 2,924 +198
Jan13 120515 1443.6 1452.6 1443.6 1452.6 +4.4 7 171 +6
Apr13 120515 1452.6 1452.6 1452.6 1452.6 +4.4 1 2 +1
Total Volume and Open Interest 11,059 44,351 +643
Palladium(NYMEX)
Jun12 120515 591.55 605.70 591.00 601.10 +6.25 6,687 17,208 +370
Sep12 120515 594.35 606.65 594.35 602.95 +6.35 712 5,077 +363
Dec12 120515 602.00 604.10 602.00 604.10 +6.35 0 51 +0
Total Volume and Open Interest 7,399 22,343 +733
Copper(CMX)
May12 120515 352.00 354.95 349.00 352.20 -3.50 475 1,946 -156
Jul12 120515 351.25 355.85 348.60 351.75 -3.65 54,909 75,449 +118
Sep12 120515 351.70 356.25 349.50 352.30 -3.45 4,498 26,858 +319
Dec12 120515 353.35 356.75 349.95 353.00 -3.40 2,826 22,021 +456
Mar13 120515 354.40 354.40 353.55 353.55 -3.35 200 5,702 +118
Total Volume and Open Interest 64,175 145,550 +820
DJIA Index(CBOT)
Jun12 120515 12660 12739 12605 12605 -50 109 14,002 -3
Sep12 120515 12580 12584 12534 12534 -50 0 2 +0
Dec12 120515 12453 12503 12453 12453 -50 0 1 +0
Mar13 120515 12386 12436 12386 12386 -50      
Total Volume and Open Interest 109 14,005 -3
E-mini DJIA Index(CBOT)
Jun12 120515 12662 12759 12573 12605 -50 130,526 101,967 -595
Sep12 120515 12641 12687 12534 12534 -50 309 604 +302
Dec12 120515 12453 12453 12453 12453 -50 3 23 -2
Mar13 120515 12386 12386 12386 12386 -50      
Total Volume and Open Interest 130,838 102,594 -295
S & P 500(CME)
Jun12 120515 1334.00 1346.80 1325.70 1328.20 -5.90 10,807 239,712 -20
Sep12 120515 1332.00 1334.70 1321.20 1321.80 -5.90 45 5,067 +12
Dec12 120515 1315.30 1328.10 1314.60 1315.30 -5.80 2 6,466 +0
Mar13 120515 1315.50 1321.60 1308.10 1308.80 -5.80      
Total Volume and Open Interest 10,854 251,246 -8
S & P 500 E-Mini(Globex)
Jun12 120515 1334.50 1347.00 1325.50 1328.25 -5.75 1,840,516 2,859,612 +17,466
Sep12 120515 1327.25 1340.00 1319.50 1321.75 -6.00 1,404 32,211 -18
Total Volume and Open Interest 1,841,948 2,896,560 +17,453
NASDAQ 100(CME)
Jun12 120515 2586.00 2616.50 2573.00 2578.30 -6.70 626 21,327 -562
Sep12 120515 2572.80 2608.00 2570.00 2572.80 -7.00 0 3 +0
Dec12 120515 2566.00 2573.00 2566.00 2566.00 -7.00      
Total Volume and Open Interest 626 21,330 -562
NASDAQ 100 E-Mini(Globex)
Jun12 120515 2587.00 2616.30 2574.50 2578.30 -6.70 266,269 399,861 -7,746
Sep12 120515 2585.80 2597.30 2572.80 2572.80 -7.00 42 163 +21
Total Volume and Open Interest 266,313 400,048 -7,726
S & P Midcap 400(CME)
Jun12 120515 946.90 955.00 946.00 946.90 -2.50 0 1,918 +0
Sep12 120515 943.90 946.40 943.90 943.90 -2.50      
Dec12 120515 941.90 944.40 941.90 941.90 -2.50      
Total Volume and Open Interest 0 1,918 +0
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun12 120515 8860 8965 8835 8855 -15 6,829 36,638 -228
Sep12 120515 8870 8885 8870 8870 -15 0 2 +0
Total Volume and Open Interest 6,829 36,640 -228
Nikkei 225(SGX)
Jun12 120515 8925 8935 8840 8915 -35 117,326 253,311 -2,150
Sep12 120515 8915 8915 8845 8910 -30 95 8,395 +42
Dec12 120515 8850 8850 8850 8850 -35 0 5,904 +0
Total Volume and Open Interest 117,441 270,902 -18,906
CAC 40(EURONEXT)
May12 120515 3061.0 3098.0 3018.0 3038.0 -20.5 173,064 381,421 -33,435
Jun12 120515 3032.5 3068.0 2989.0 3009.0 -20.5 37,078 38,306 +902
Jul12 120515 3031.5 3033.5 2988.5 2998.0 -20.5 0 280 +0
Total Volume and Open Interest 210,142 420,130 -32,533
Hang Seng Index(HKFE)
May12 120515 19431 19728 19421 19635 +117 83,809 96,694 +3,320
Jun12 120515 19236 19530 19230 19439 +111 1,865 10,829 +1,057
Total Volume and Open Interest 85,765 109,928 +4,374
DAX(EUREX)
Jun12 120515 6463.0 6513.0 6353.5 6394.5 -73.5 160,318 186,485 +1,375
Sep12 120515 6474.0 6517.5 6363.0 6400.5 -73.5 240 3,630 -8
Dec12 120515 6493.5 6505.5 6369.0 6407.0 -74.0 14 419 +1
Total Volume and Open Interest 160,572 190,534 +1,368
FT-SE 100(EURONEXT)
Jun12 120515 5431.50 5487.00 5379.50 5410.50 -39.50 138,856 577,653 +3,877
Sep12 120515 5420.00 5422.50 5359.00 5369.00 -39.50 38 5,231 +3
Dec12 120515 5348.00 5348.00 5348.00 5348.00 -40.00 0 360 +0
Total Volume and Open Interest 138,894 583,244 +3,880
SPI 200(SFE)
Jun12 120515 4291.0 4293.0 4258.0 4273.0 -24.0 28,587 203,903 +2,629
Sep12 120515 4250.0 4250.0 4231.0 4236.0 -24.0 189 2,632 +24
Dec12 120515 4227.0 4238.0 4227.0 4238.0 -23.0 5 2,099 -14
Total Volume and Open Interest 29,404 212,261 +2,945
GSCI(CME)
Jun12 120515 637.40 638.50 634.50 636.00 +1.50 1,753 7,784 +1,483
Jul12 120515 632.00 635.00 630.25 632.00 +1.50      
Aug12 120515 631.50 631.50 631.50 631.50        
Reuters CCI(ICE)
Jun12 120515 289.20 289.20 289.20 289.20 +0.80      
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

Let MRCI introduce you to our brand new Futures Highlight!

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

FREE for a limited time!!!