Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Wed May 16, 2012
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul12 120516 1413.50 1423.00 1386.25 1422.00 +9.00 148,835 290,061 -2,412
Aug12 120516 1394.00 1397.50 1369.00 1395.25 +1.50 9,626 40,956 -452
Sep12 120516 1340.00 1343.00 1319.25 1342.25 +2.25 3,773 19,110 +969
Nov12 120516 1307.25 1310.00 1282.25 1302.25 -2.75 75,193 242,521 +440
Jan13 120516 1305.50 1308.00 1284.00 1300.00 -2.50 5,848 52,246 +106
Mar13 120516 1275.75 1281.00 1259.00 1272.75 -1.25 5,359 61,645 +1,185
May13 120516 1262.75 1269.00 1246.75 1259.75 -1.00 2,959 32,158 +190
Jul13 120516 1265.00 1265.00 1248.25 1258.75 -2.00 2,568 33,550 +415
Aug13 120516 1246.75 1248.75 1246.75 1246.75 -2.00 0 155 +0
Sep13 120516 1203.50 1207.50 1202.50 1202.50 -5.00 16 258 +10
Nov13 120516 1175.25 1175.75 1154.00 1162.25 -6.75 794 15,392 +151
Jan14 120516 1167.00 1173.75 1167.00 1167.00 -6.75 0 160 +0
Mar14 120516 1165.00 1171.75 1165.00 1165.00 -6.75 0 3 +0
May14 120516 1165.00 1171.75 1165.00 1165.00 -6.75      
Total Volume and Open Interest 254,981 788,763 +278
Soybean Meal(CBOT)
Jul12 120516 416.80 425.30 409.40 425.00 +7.80 55,703 127,550 -1,872
Aug12 120516 405.70 411.30 398.70 410.20 +4.50 3,393 18,082 -20
Sep12 120516 385.70 392.90 381.70 392.40 +3.70 1,476 15,485 +322
Oct12 120516 370.80 374.00 364.90 374.00 +2.70 1,584 11,701 +319
Dec12 120516 367.80 370.50 360.50 370.50 +2.30 11,346 45,078 -845
Jan13 120516 359.30 365.40 357.80 365.40 +2.20 500 4,759 -21
Mar13 120516 349.00 353.20 345.70 351.80 +2.30 910 8,369 +59
May13 120516 340.30 348.00 340.00 346.30 +2.80 403 5,673 +123
Jul13 120516 339.60 348.10 339.60 346.00 +2.50 126 5,717 +38
Aug13 120516 339.90 339.90 337.40 339.90 +2.50 0 234 +0
Total Volume and Open Interest 75,725 247,943 -1,957
Soybean Oil(CBOT)
Jul12 120516 51.47 51.52 50.05 50.43 -1.04 71,699 191,611 -677
Aug12 120516 51.68 51.68 50.26 50.64 -1.04 7,734 31,180 +451
Sep12 120516 51.88 51.88 50.47 50.84 -1.04 4,709 21,366 +1,264
Oct12 120516 52.06 52.06 50.84 51.02 -1.04 3,241 11,727 +386
Dec12 120516 52.42 52.48 51.01 51.39 -1.03 17,847 83,264 -1,769
Jan13 120516 52.00 52.48 51.27 51.61 -1.01 676 5,579 +104
Mar13 120516 52.75 52.85 51.45 51.78 -1.01 741 15,874 +134
May13 120516 52.93 52.93 51.68 51.89 -1.01 543 8,375 -19
Jul13 120516 52.39 52.45 51.76 51.96 -1.01 248 5,162 -102
Aug13 120516 52.00 52.82 51.82 51.84 -0.98 27 1,000 +2
Total Volume and Open Interest 107,844 380,995 -422
Canola(WCE)
May12 120514 599.4 599.4 599.4 599.4 -13.7      
Jul12 120516 603.0 603.1 594.5 601.0 -1.6 6,690 87,960 -2,681
Nov12 120516 562.0 562.1 554.5 558.4 -4.0 8,525 115,533 -323
Jan13 120516 557.5 563.1 557.5 561.4 -4.2 1,038 20,820 +265
Mar13 120516 560.5 566.2 560.3 564.2 -4.7 408 10,189 +155
Total Volume and Open Interest 16,944 242,933 -2,580
Corn(CBOT)
Jul12 120516 597.00 620.75 590.75 620.00 +22.75 106,879 536,758 -5,698
Sep12 120516 523.00 538.00 516.50 537.00 +14.00 26,552 166,927 -543
Dec12 120516 514.50 528.00 507.25 526.25 +11.75 57,416 382,873 -5,760
Mar13 120516 525.00 538.50 520.00 537.25 +10.75 2,853 60,920 +520
May13 120516 534.00 545.50 529.50 545.00 +10.25 2,036 13,481 -91
Jul13 120516 541.00 553.50 536.50 552.25 +10.00 2,500 31,404 +351
Sep13 120516 530.50 542.25 526.25 542.25 +11.00 39 1,841 +4
Dec13 120516 525.00 538.00 522.00 536.00 +9.50 1,774 39,557 +596
Mar14 120516 546.00 546.00 536.50 546.00 +9.50 15 646 -5
May14 120516 554.00 554.00 543.75 553.00 +9.25 1 215 +0
Total Volume and Open Interest 200,131 1,238,835 -10,853
Wheat(CBOT)
Jul12 120516 608.50 639.75 604.00 638.75 +30.25 36,826 237,780 -1,191
Sep12 120516 622.25 652.00 617.50 651.25 +29.00 6,515 57,398 +558
Dec12 120516 643.50 671.75 638.50 671.00 +27.25 8,196 106,284 -116
Mar13 120516 663.25 687.25 658.50 686.50 +22.50 871 16,489 +202
May13 120516 673.50 695.75 669.50 695.75 +22.00 263 5,952 +26
Jul13 120516 676.00 700.00 676.00 698.50 +17.50 686 9,877 +219
Total Volume and Open Interest 53,441 438,874 -649
Wheat(KCBT)
Jul12 120516 627.00 657.00 623.75 656.00 +28.50 5,216 84,936 -287
Sep12 120516 643.50 671.75 640.50 671.25 +28.00 952 22,592 +93
Dec12 120516 667.25 694.00 664.00 693.50 +26.25 1,020 25,693 +120
Mar13 120516 680.25 706.75 677.00 706.75 +25.75 221 6,409 -67
May13 120516 697.50 714.00 697.50 714.00 +25.75 30 3,636 -6
Jul13 120516 694.25 718.00 694.25 718.00 +23.50 129 1,763 +61
Total Volume and Open Interest 7,569 145,176 -93
Wheat(MGE)
May12 120514 741.25 741.25 741.25 741.25 unch 30 49 -11
Jul12 120516 749.25 766.75 747.75 760.00 +9.50 1,260 16,394 +303
Sep12 120516 744.25 763.25 743.50 755.50 +10.50 733 10,895 +79
Dec12 120516 750.00 768.00 750.00 761.00 +6.75 385 9,690 -90
Mar13 120516 759.25 772.50 759.25 767.25 +6.75 46 1,557 +11
Total Volume and Open Interest 2,424 38,723 +298
Oats(CBOT)
Jul12 120516 331.75 337.50 329.00 337.50 +7.25 377 8,436 -86
Sep12 120516 336.25 341.75 335.25 341.75 +6.50 30 481 -10
Dec12 120516 339.50 346.00 339.50 346.00 +4.75 44 2,824 -2
Mar13 120516 346.00 349.00 345.00 349.00 +4.00 0 27 +0
Total Volume and Open Interest 451 11,768 -102
Rough Rice(CBOT)
May12 120514 15.48 15.48 15.48 15.48 unch 52 67 -17
Jul12 120516 15.38 15.44 15.05 15.11 -0.36 689 11,077 -71
Sep12 120516 15.68 15.68 15.28 15.35 -0.35 60 2,603 +1
Nov12 120516 15.80 15.85 15.60 15.60 -0.34 12 274 +3
Total Volume and Open Interest 761 14,050 -83
Live Cattle(CME)
Jun12 120516 116.430 117.000 116.350 116.885 +0.455 28,462 88,306 -9,609
Aug12 120516 118.635 119.100 118.535 118.950 +0.220 22,475 119,048 +3,072
Oct12 120516 123.500 124.400 123.430 124.180 +0.530 8,573 73,203 +756
Dec12 120516 126.035 126.980 125.850 126.830 +0.695 5,927 37,875 +189
Feb13 120516 127.385 128.450 127.300 128.050 +0.300 1,205 14,669 +113
Apr13 120516 129.325 130.300 129.285 130.150 +0.450 893 5,106 +264
Total Volume and Open Interest 67,587 339,492 -5,194
Feeder Cattle(CME)
May12 120516 149.500 150.075 149.250 149.850 +0.415 1,230 4,829 -373
Aug12 120516 157.535 158.880 157.500 158.325 +0.640 3,182 21,955 -240
Sep12 120516 159.000 160.250 159.000 159.800 +0.650 720 5,237 -122
Oct12 120516 160.750 161.650 160.750 161.400 +0.865 733 4,654 -44
Nov12 120516 161.450 162.400 161.450 162.050 +0.600 222 2,078 +25
Jan13 120516 161.500 162.550 161.500 162.050 +0.600 91 1,667 +2
Mar13 120516 162.000 162.500 162.000 162.350 +0.850 2 98 +2
Total Volume and Open Interest 6,180 40,524 -750
Lean Hogs(CME)
Jun12 120516 86.500 86.750 85.850 86.500 +0.100 24,201 67,114 -3,755
Jul12 120516 87.400 87.700 86.830 87.635 +0.235 17,682 63,710 +3,592
Aug12 120516 87.600 88.450 87.285 88.350 +0.650 7,967 38,148 +1,164
Oct12 120516 80.400 80.750 80.035 80.385 +0.305 4,693 46,007 -670
Dec12 120516 78.035 78.400 77.650 78.350 +0.520 2,148 34,537 -167
Feb13 120516 79.250 80.100 79.180 80.000 +0.465 798 12,605 -11
Apr13 120516 80.950 81.400 80.900 81.330 +0.330 213 7,760 +28
May13 120516 85.430 85.900 85.430 85.900 +0.400 0 149 +0
Total Volume and Open Interest 57,823 273,801 -1,406
Class III Milk(CME)
May12 120516 15.28 15.29 15.16 15.26 +0.01 47 4,763 -12
Jun12 120516 14.87 15.38 14.87 15.25 +0.38 439 4,574 -24
Jul12 120516 14.79 15.01 14.70 14.84 +0.11 327 3,490 +142
Aug12 120516 15.15 15.38 15.12 15.19 +0.07 71 3,069 -10
Sep12 120516 15.57 15.75 15.57 15.62 +0.05 20 2,749 +8
Total Volume and Open Interest 978 26,555 +106
Cocoa(ICE)
May12 120515 2278 2278 2278 2278 -43 14 45 -490
Jul12 120516 2239 2299 2227 2292 +24 11,576 78,675 +618
Sep12 120516 2245 2309 2240 2304 +23 4,482 33,925 +344
Dec12 120516 2274 2318 2253 2313 +22 2,267 24,291 +369
Mar13 120516 2277 2320 2259 2318 +24 735 29,416 +265
May13 120516 2300 2330 2269 2329 +29 83 8,558 +17
Jul13 120516 2310 2340 2290 2340 +30 75 2,361 +50
Total Volume and Open Interest 19,271 182,550 +1,624
Coffee "C"(ICE)
May12 120516 178.80 178.80 177.40 177.40 +0.35 20 25 -1
Jul12 120516 176.75 182.15 175.50 178.00 -0.40 10,339 73,433 -709
Sep12 120516 178.25 184.40 178.20 180.20 -0.50 2,513 32,875 +326
Dec12 120516 182.90 187.75 181.90 183.60 -0.55 1,274 25,186 +300
Mar13 120516 186.50 191.45 185.35 187.35 -0.65 331 8,353 +142
May13 120516 190.00 194.00 189.05 189.80 -0.80 221 3,439 -49
Total Volume and Open Interest 14,841 146,979 +61
Orange Juice(ICE)
Jul12 120516 113.05 114.40 110.35 112.80 -1.20 975 14,491 +146
Sep12 120516 115.30 115.75 112.90 114.70 -1.35 193 2,154 +29
Nov12 120516 117.75 117.75 115.80 116.80 -1.55 165 3,859 +36
Jan13 120516 119.05 119.05 118.95 119.05 -1.50 53 672 +7
Mar13 120516 121.05 121.05 121.05 121.05 -2.00 23 944 +16
May13 120516 122.80 122.80 122.80 122.80 -1.50 15 37 +15
Total Volume and Open Interest 1,424 22,159 +249
Sugar #11(ICE)
Jul12 120516 20.37 20.87 20.19 20.73 +0.33 26,916 326,531 +326
Oct12 120516 20.73 21.18 20.61 21.06 +0.27 9,174 169,227 +594
Mar13 120516 21.62 22.00 21.56 21.91 +0.23 5,407 115,810 -517
May13 120516 21.83 21.97 21.68 21.92 +0.16 1,353 29,314 -15
Jul13 120516 21.83 21.95 21.69 21.93 +0.09 980 29,289 +492
Oct13 120516 21.95 22.09 21.85 22.06 +0.07 668 23,406 +208
Mar14 120516 22.25 22.35 22.15 22.35 +0.05 62 19,111 +5
May14 120516 22.08 22.15 22.03 22.15 +0.07 48 4,953 -18
Total Volume and Open Interest 44,705 725,638 +1,159
London Cocoa(LCE)
May12 120516 1560 1588 1515 1550 +2 2,484 6,408 -8,559
Jul12 120516 1505 1545 1494 1541 +32 5,172 64,761 +47
Sep12 120516 1495 1531 1491 1527 +25 1,882 31,356 +642
Dec12 120516 1483 1517 1478 1512 +22 1,114 33,251 +400
Mar13 120516 1461 1495 1461 1490 +22 645 35,557 +256
May13 120516 1461 1493 1457 1488 +21 211 9,890 +25
Jul13 120516 1465 1493 1465 1492 +21 16 4,943 +300
Total Volume and Open Interest 11,551 191,368 -6,658
London Sugar(LCE)
Aug12 120516 564.80 578.60 561.90 576.70 +11.40 3,647 30,982 -277
Oct12 120516 551.00 559.50 548.90 558.80 +6.40 1,788 14,997 +30
Dec12 120516 559.80 566.50 558.50 566.40 +5.30 882 5,797 +87
Mar13 120516 569.00 576.30 568.00 575.70 +5.50 358 6,516 +82
May13 120516 574.00 581.00 574.00 580.00 +3.80 125 927 +1
Total Volume and Open Interest 6,839 60,484 -65
Cotton(ICE)
Jul12 120516 79.20 79.34 76.85 76.97 -2.19 15,066 98,998 -3,279
Oct12 120516 78.00 78.00 76.58 76.58 -2.34 1 151 -1
Dec12 120516 77.29 77.60 74.46 74.61 -2.72 8,893 76,006 +939
Mar13 120516 78.39 78.80 75.89 75.89 -2.64 571 5,589 +8
May13 120516 79.50 79.84 77.11 77.11 -2.50 113 2,115 +67
Jul13 120516 80.38 80.54 78.06 78.06 -2.37 71 3,133 +24
Total Volume and Open Interest 24,744 186,749 -2,230
Lumber(CME)
Jul12 120516 284.8 285.6 278.1 282.5 -2.8 349 5,570 -8
Sep12 120516 290.3 291.5 284.7 287.6 -3.1 196 2,256 +90
Nov12 120516 284.1 285.7 283.1 283.9 -3.2 21 994 +6
Jan13 120516 293.2 293.2 289.7 293.0 -2.5 5 180 +5
Total Volume and Open Interest 652 9,138 +58
Crude Oil(NYM)
Jun12 120516 93.16 94.16 91.81 92.81 -1.17 251,994 150,971 -9,131
Jul12 120516 93.80 94.53 92.19 93.19 -1.16 79,881 264,948 +1,596
Aug12 120516 94.09 94.83 92.51 93.48 -1.15 27,757 96,856 -2,733
Sep12 120516 94.35 95.10 92.80 93.78 -1.15 22,074 80,090 +1,917
Oct12 120516 94.50 95.35 93.08 94.04 -1.15 14,557 48,510 -1,313
Nov12 120516 94.77 95.47 93.28 94.23 -1.16 7,333 38,711 -396
Dec12 120516 95.07 95.71 93.47 94.41 -1.17 34,596 182,540 -1,304
Jan13 120516 94.94 95.83 93.66 94.57 -1.17 4,053 49,535 -806
Feb13 120516 94.94 95.72 94.10 94.65 -1.16 3,898 28,046 -1,054
Mar13 120516 94.88 95.79 93.85 94.63 -1.13 4,300 36,371 -451
Apr13 120516 94.49 94.83 94.30 94.50 -1.09 2,040 19,232 +120
May13 120516 95.47 95.47 94.25 94.30 -1.05 1,305 16,437 -54
Jun13 120516 94.59 95.21 93.16 94.08 -0.99 8,794 72,848 +389
Jul13 120516 93.81 93.81 93.81 93.81 -0.94 829 17,202 +16
Aug13 120516 93.53 93.53 93.53 93.53 -0.89 404 9,613 -271
Sep13 120516 93.27 93.27 93.27 93.27 -0.84 655 24,249 -69
Total Volume and Open Interest 501,848 1,535,076 -16,336
e-miNY Crude Oil(NYM)
May12 120419 102.750 103.200 101.700 102.275 -0.400 4,575 1,257 -170
Jun12 120516 93.175 94.150 91.825 92.800 -1.175 7,225 2,152 -112
Jul12 120516 93.675 94.500 92.200 93.200 -1.150 344 692 +78
Aug12 120516 92.650 94.500 92.650 93.475 -1.150 47 81 +1
Sep12 120516 93.375 94.200 93.375 93.775 -1.150 1 46 +1
Oct12 120516 94.050 94.050 94.050 94.050 -1.150 1 20 +0
Nov12 120516 94.225 94.225 94.225 94.225 -1.175 0 2 +0
Dec12 120516 95.600 95.600 94.400 94.400 -1.175 4 271 +1
Jan13 120516 94.575 94.575 94.575 94.575 -1.175 0 10 +0
Feb13 120516 94.650 94.650 94.650 94.650 -1.150 0 75 +0
Total Volume and Open Interest 7,622 3,537 -31
Heating Oil(NYM)
Jun12 120516 292.80 293.77 288.50 289.76 -3.54 57,243 74,507 -3,128
Jul12 120516 293.49 294.36 289.16 290.39 -3.47 29,576 61,860 +2,876
Aug12 120516 294.26 294.98 290.00 291.19 -3.39 11,971 35,380 +592
Sep12 120516 294.19 295.79 290.78 291.97 -3.37 8,703 31,619 +296
Oct12 120516 293.70 296.36 291.69 292.71 -3.31 5,036 13,211 +682
Nov12 120516 294.84 296.80 292.32 293.51 -3.22 3,952 11,160 +1,195
Dec12 120516 296.78 297.72 293.07 294.28 -3.12 10,638 45,803 +857
Jan13 120516 294.84 297.99 294.10 294.95 -3.02 1,986 10,267 +1,214
Feb13 120516 294.84 297.40 293.92 294.77 -2.99 526 2,794 +0
Mar13 120516 295.00 296.94 293.34 293.99 -2.99 1,077 5,976 +130
Apr13 120516 294.00 296.37 292.35 292.92 -2.99 506 14,130 +53
May13 120516 295.11 296.42 295.11 295.72 -2.74 22 4,279 +6
Total Volume and Open Interest 131,328 312,618 +4,821
Gasoline(NYMEX)
Jun12 120516 294.00 295.51 290.58 292.09 -2.32 62,268 79,556 -5,595
Jul12 120516 288.73 289.93 285.04 286.51 -2.65 47,988 88,556 +6,620
Aug12 120516 284.71 285.67 281.03 282.31 -2.79 16,193 32,010 -361
Sep12 120516 280.10 281.87 277.27 278.51 -2.93 7,950 30,801 -347
Oct12 120516 264.18 267.81 263.09 264.44 -2.98 3,299 21,157 +23
Nov12 120516 263.09 264.53 259.97 261.20 -2.98 2,129 10,263 +197
Dec12 120516 261.48 263.00 258.49 259.64 -2.98 2,742 27,098 -239
Jan13 120516 261.45 262.00 259.00 259.16 -2.98 392 7,717 +140
Feb13 120516 259.93 259.93 259.93 259.93 -2.96 137 3,354 +87
Mar13 120516 261.31 261.31 261.31 261.31 -2.96 140 2,120 +38
Total Volume and Open Interest 143,820 314,100 +541
e-miNY RBOB Gasoline(NYM)
Jun12 120516 292.10 292.10 291.00 292.10 -2.30      
Jul12 120516 286.50 286.51 286.50 286.50 -2.70      
Aug12 120516 282.30 282.31 282.30 282.30 -2.80      
Sep12 120516 278.50 278.51 278.50 278.50 -2.90      
Total Volume and Open Interest      
Natural Gas(NYM)
Jun12 120516 2.520 2.638 2.489 2.618 +0.118 109,211 153,104 -8,771
Jul12 120516 2.591 2.708 2.558 2.687 +0.119 55,878 234,759 +5,467
Aug12 120516 2.648 2.765 2.620 2.744 +0.120 35,538 100,778 -4,966
Sep12 120516 2.681 2.798 2.652 2.778 +0.119 25,983 134,571 +5,451
Oct12 120516 2.745 2.871 2.728 2.852 +0.117 21,483 127,509 -72
Nov12 120516 3.005 3.120 2.995 3.105 +0.101 8,121 74,009 +365
Dec12 120516 3.350 3.428 3.335 3.417 +0.080 8,342 56,875 -883
Jan13 120516 3.500 3.576 3.486 3.568 +0.080 7,673 76,935 -4
Feb13 120516 3.519 3.587 3.500 3.580 +0.079 1,315 20,994 -1
Mar13 120516 3.481 3.565 3.479 3.558 +0.072 3,386 35,106 +1,041
Apr13 120516 3.462 3.537 3.462 3.530 +0.064 3,673 54,052 +57
May13 120516 3.502 3.567 3.502 3.562 +0.060 1,051 14,509 +259
Jun13 120516 3.561 3.614 3.551 3.609 +0.058 737 6,509 +222
Jul13 120516 3.628 3.658 3.624 3.657 +0.058 187 6,380 +40
Aug13 120516 3.650 3.674 3.643 3.674 +0.058 97 6,125 +31
Sep13 120516 3.645 3.678 3.645 3.676 +0.057 163 6,173 +49
Total Volume and Open Interest 286,004 1,233,788 -791
Brent Crude Oil(ICE)
Jun12 120516 112.02 112.10 110.41 111.71 -0.53 213,211 75,366 -40,532
Jul12 120516 111.26 111.46 109.10 109.75 -1.70 212,299 269,404 -879
Aug12 120516 110.39 110.89 108.63 109.27 -1.56 74,756 160,280 -691
Sep12 120516 109.80 110.29 108.10 108.72 -1.46 37,793 109,226 +2,521
Oct12 120516 109.15 109.65 107.56 108.14 -1.35 22,447 91,178 +2,592
Nov12 120516 108.35 109.18 107.20 107.74 -1.23 12,885 57,686 -125
Dec12 120516 107.82 108.75 106.83 107.35 -1.12 58,976 128,870 +1,207
Jan13 120516 107.46 108.35 106.53 107.03 -1.01 7,147 20,104 +310
Feb13 120516 106.67 107.98 106.17 106.69 -0.96 5,596 13,391 +20
Mar13 120516 106.35 106.35 106.35 106.35 -0.91 7,640 17,438 +352
Apr13 120516 106.00 106.00 106.00 106.00 -0.86 4,092 10,434 +305
May13 120516 105.90 105.90 105.60 105.60 -0.81 2,798 11,355 -200
Jun13 120516 105.03 106.33 104.61 105.17 -0.77 11,359 41,343 +1,025
Jul13 120516 104.79 104.79 104.79 104.79 -0.71 1,750 7,097 -125
Total Volume and Open Interest 714,756 1,267,958 -28,122
Gas Oil(ICE)
Jun12 120516 935.00 937.75 922.25 931.50 -0.75 96,141 147,902 -558
Jul12 120516 930.75 934.75 919.50 928.75 -1.00 79,115 95,024 +3,360
Aug12 120516 929.25 934.00 918.75 927.75 -1.50 33,160 54,957 -3,101
Sep12 120516 929.75 933.25 918.75 927.75 -1.75 14,716 53,654 +2,537
Oct12 120516 927.00 933.00 918.50 927.50 -1.75 8,591 26,138 +159
Nov12 120516 926.75 931.50 917.75 926.50 -2.00 3,692 18,502 +653
Dec12 120516 925.75 931.25 917.00 925.75 -2.25 19,619 58,556 -65
Jan13 120516 921.25 929.75 918.50 926.00 -2.00 2,886 20,797 +330
Feb13 120516 920.50 925.50 918.50 925.50 -2.00 2,698 10,574 +316
Mar13 120516 923.00 929.00 917.50 924.50 -1.75 2,860 11,738 +1,261
Total Volume and Open Interest 271,241 578,491 +6,087
Ethanol(CBOT)
May12 120503 2.185 2.190 2.181 2.181 +0.006 15 195 -11
Jun12 120516 2.128 2.173 2.125 2.170 +0.043 203 929 -7
Jul12 120516 2.137 2.180 2.135 2.179 +0.045 273 1,368 -27
Aug12 120516 2.115 2.159 2.115 2.157 +0.042 198 2,576 +7
Sep12 120516 2.048 2.078 2.043 2.076 +0.034 90 1,431 -14
Oct12 120516 1.985 2.011 1.979 2.007 +0.032 93 1,644 +40
Nov12 120516 1.945 1.975 1.941 1.971 +0.034 95 1,648 +12
Dec12 120516 1.928 1.964 1.928 1.962 +0.035 74 1,190 -11
Total Volume and Open Interest 1,095 12,709 +27
WTI Crude Oil(ICE)
Jun12 120516 93.39 94.17 91.81 92.81 -1.17 51,210 50,795 -3,986
Jul12 120516 93.67 94.54 92.20 93.19 -1.16 20,353 62,618 +1,642
Aug12 120516 93.95 94.80 92.52 93.48 -1.15 7,302 35,368 +805
Sep12 120516 93.59 95.13 92.85 93.78 -1.15 5,948 26,231 -292
Oct12 120516 93.18 95.33 93.12 94.04 -1.15 4,734 13,841 -89
Nov12 120516 93.50 95.10 93.30 94.23 -1.16 3,252 13,418 +13
Dec12 120516 94.74 95.62 93.55 94.41 -1.17 12,314 78,940 -166
Jan13 120516 94.41 94.57 94.32 94.57 -1.17 1,072 13,260 -166
Feb13 120516 94.65 94.65 94.38 94.65 -1.16 1,000 8,282 -325
Mar13 120516 94.63 94.63 94.63 94.63 -1.13 982 4,800 +13
Apr13 120516 94.50 94.50 94.50 94.50 -1.09 444 2,393 -20
May13 120516 94.30 94.30 94.30 94.30 -1.05 315 1,881 +22
Jun13 120516 94.03 94.52 93.77 94.08 -0.99 1,036 20,507 +50
Jul13 120516 93.81 93.81 93.81 93.81 -0.94 153 1,510 -15
Aug13 120516 93.53 93.53 93.53 93.53 -0.89 73 2,368 -2
Sep13 120516 93.27 93.27 93.27 93.27 -0.84 3 6,052 +0
Total Volume and Open Interest 115,023 463,326 -2,202
US Dollar Index(ICE)
Jun12 120516 81.415 81.745 81.345 81.525 +0.145 30,319 55,285 +5,716
Sep12 120516 81.820 82.000 81.775 81.880 +0.150 26 1,106 -10
Dec12 120516 82.190 82.190 82.190 82.190 +0.150 0 1 +0
Total Volume and Open Interest 30,345 56,392 +5,706
Australian Dollar(CME)
Jun12 120516 99.02 99.35 98.38 98.87 -0.28 139,871 144,207 -3,576
Sep12 120516 98.30 98.50 97.72 98.07 -0.27 121 650 +38
Dec12 120516 97.39 97.64 97.39 97.39 -0.25 50 61 +50
Total Volume and Open Interest 140,042 144,922 -3,488
British Pound(CME)
Jun12 120516 159.95 160.00 158.84 159.11 -0.89 111,815 206,950 +6,641
Sep12 120516 159.80 159.92 158.87 159.03 -0.89 165 412 +151
Dec12 120516 158.45 159.82 158.45 158.94 -0.88 0 60 +0
Total Volume and Open Interest 111,980 207,424 +6,792
Canadian Dollar(CME)
Jun12 120516 99.23 99.47 98.62 98.81 -0.66 75,061 134,070 -1,535
Sep12 120516 99.05 99.26 98.42 98.61 -0.65 185 3,164 +24
Dec12 120516 98.77 99.04 98.35 98.39 -0.65 194 4,327 -1
Mar13 120516 98.42 98.82 98.10 98.18 -0.64 5 187 +5
Total Volume and Open Interest 75,453 142,017 -1,515
Japanese Yen(CME)
Jun12 120516 124.70 124.72 124.16 124.59 unch 70,062 138,659 -119
Sep12 120516 124.79 124.81 124.35 124.73 unch 125 953 +44
Dec12 120516 124.81 124.98 124.81 124.98 +0.03 11 106 +5
Total Volume and Open Interest 70,199 139,739 -68
Swiss Franc(CME)
Jun12 120516 106.07 106.26 105.63 105.96 -0.11 44,808 60,772 +1,523
Sep12 120516 106.08 106.31 106.08 106.13 -0.10 37 200 -6
Dec12 120516 106.34 106.45 106.34 106.34 -0.11 0 3 +0
Total Volume and Open Interest 44,846 60,978 +1,517
EuroFX(CME)
Jun12 120516 127.35 127.61 126.83 127.24 -0.12 268,593 345,575 +4,464
Sep12 120516 127.50 127.70 126.98 127.37 -0.11 1,018 2,442 +474
Dec12 120516 127.55 127.76 127.15 127.55 -0.11 15 415 +5
Total Volume and Open Interest 269,637 348,458 +4,952
Mexican Peso(CME)
Jun12 120516 721.2 725.5 714.2 723.8 +0.2 65,012 149,117 -7,991
Jul12 120516 722.0 722.0 721.8 722.0 +0.2      
Total Volume and Open Interest 88,411 174,749 +10,847
Brazilian Real(CME)
Jun12 120516 496.00 501.05 495.50 498.80 -0.25 428 5,863 +351
Jul12 120516 496.75 498.40 494.15 496.20 -0.30 530 580 +530
Aug12 120516 493.10 493.40 493.10 493.10 -0.30      
Sep12 120516 490.00 490.00 490.00 490.00 -0.25 0 27 +0
Total Volume and Open Interest 958 20,038 +881
30-Year T-Bonds(CBOT)
Jun12 120516 146~200 147~020 145~250 146~260 +0~130 363,868 628,395 +5,808
Sep12 120516 145~310 146~140 145~070 146~060 +0~140 4,144 5,270 +1,465
Dec12 120516 146~040 146~150 145~140 146~100 +0~140 462 493 +336
Total Volume and Open Interest 368,474 634,158 +7,609
10-Year T-Notes(CBOT)
Jun12 120516 133~150 133~190 133~005 133~135 +0~015 1,000,344 1,854,934 -1,558
Sep12 120516 132~155 132~170 132~000 132~130 +0~020 17,195 50,698 +7,226
Dec12 120516 131~180 131~180 131~160 131~180 +0~020 0 1 +0
Total Volume and Open Interest 1,017,539 1,905,633 +5,668
5-Year T-Notes(CBOT)
Jun12 120516 124~024 124~029 123~125 124~014 -0~005 443,637 1,397,786 +17,149
Sep12 120516 123~086 123~106 123~083 123~102 -0~003 2,320 20,190 +833
Dec12 120516 122~126 123~001 122~126 122~126 -0~003      
Total Volume and Open Interest 445,957 1,417,976 +17,982
2 Year T-Notes(CBOT)
Jun12 120516 110~032 110~032 110~027 110~028 -0~003 158,335 977,720 -2,214
Sep12 120516 110~016 110~018 110~015 110~016 -0~002 4,943 13,239 +2,343
Dec12 120516 109~082 109~084 109~082 109~082 -0~002      
Total Volume and Open Interest 163,278 990,959 +129
Eurodollars(CME)
Jun12 120516 99.493 99.505 99.482 99.503 +0.007 285,756 960,070 -6,078
Sep12 120516 99.370 99.415 99.330 99.405 +0.030 465,313 934,289 -26,440
Dec12 120516 99.330 99.370 99.285 99.355 +0.020 358,272 993,443 -6,632
Mar13 120516 99.320 99.350 99.280 99.340 +0.015 279,032 708,454 -13,771
Jun13 120516 99.305 99.335 99.270 99.320 +0.010 227,004 712,403 -19,623
Sep13 120516 99.290 99.310 99.260 99.300 +0.005 182,546 689,150 -3,528
Dec13 120516 99.260 99.280 99.225 99.270 +0.005 183,942 628,007 -15,264
Mar14 120516 99.225 99.250 99.195 99.240 +0.010 173,947 630,006 -24,416
Jun14 120516 99.165 99.195 99.135 99.180 +0.015 122,375 476,916 -8,847
Sep14 120516 99.090 99.120 99.050 99.105 +0.020 96,945 371,169 -8,832
Dec14 120516 98.970 99.005 98.935 98.990 +0.020 136,645 311,758 -2,951
Mar15 120516 98.855 98.890 98.815 98.880 +0.025 124,637 283,083 +10,999
Jun15 120516 0.421 0.451 0.371 0.436 +0.020 97,076 254,023 -7,498
Sep15 120516 0.281 0.306 0.221 0.291 +0.015 55,646 196,859 -5,223
Dec15 120516 0.131 0.156 0.071 0.141 +0.015 77,763 167,184 -15,230
Mar16 120516 6.550 0.021 6.485 0.006 -6.539 31,917 105,602 -4,800
Jun16 120516 6.395 6.430 6.335 6.415 +0.015 20,159 112,422 +93
Sep16 120516 6.250 6.290 6.190 6.270 +0.015 16,092 84,972 -1,428
Total Volume and Open Interest 2,977,954 8,879,149 -193,733
30 Day Federal Funds(CBOT)
May12 120516 99.845 99.845 99.842 99.842 unch 2,156 53,042 +238
Jun12 120516 99.840 99.845 99.835 99.840 -0.005 1,021 38,083 -190
Jul12 120516 99.845 99.845 99.835 99.840 -0.005 3,936 45,901 +1,419
Aug12 120516 99.840 99.845 99.835 99.840 -0.005 3,518 41,815 +2,104
Sep12 120516 99.835 99.840 99.830 99.835 -0.005 1,371 32,488 +417
Oct12 120516 99.830 99.835 99.825 99.835 unch 1,175 50,374 +371
Total Volume and Open Interest 21,321 519,663 +2,929
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Jun12 120516 99.665 99.665 99.665 99.665 -0.005 0 258 +0
Sep12 120516 99.665 99.665 99.665 99.665 -0.005      
Dec12 120516 99.662 99.662 99.662 99.662 -0.005      
Mar13 120516 99.662 99.662 99.662 99.662 -0.005      
Jun13 120516 99.655 99.655 99.655 99.655 -0.005      
Sep13 120516 99.655 99.655 99.655 99.655 -0.005      
Dec13 120516 99.645 99.645 99.645 99.645 -0.005      
Mar14 120516 99.645 99.645 99.645 99.645 -0.005      
Jun14 120516 99.505 99.505 99.505 99.505 -0.005      
Sep14 120516 99.365 99.365 99.365 99.365 -0.005      
Total Volume and Open Interest 0 258 +0
3-Mth Euro-Yen(SGX)
Jun12 120516 99.67 99.67 99.67 99.67 0.00 0 2,570 +0
Sep12 120516 99.67 99.67 99.67 99.67 0.00 0 697 +0
Dec12 120516 99.66 99.66 99.66 99.66 -0.01 0 519 +0
Mar13 120516 99.66 99.66 99.66 99.66 -0.01 0 181 +0
Jun13 120516 99.67 99.67 99.65 99.65 -0.01 0 206 +0
Sep13 120516 99.66 99.66 99.65 99.65 -0.01 0 325 +0
Dec13 120516 99.64 99.64 99.64 99.64 -0.01 0 564 +0
Mar14 120516 99.64 99.65 99.64 99.64 -0.01 0 96 +0
Total Volume and Open Interest 0 5,158 +0
Japanese Gov't Bonds(SGX)
Jun12 120516 143.19 143.56 143.19 143.51 +0.28 3,097 24,166 +500
Sep12 120516 143.15 143.32 143.15 143.32 +0.28 0 9 +0
Dec12 120516 142.19 142.19 142.19 142.19 +0.28 0 4 +0
Total Volume and Open Interest 3,097 24,179 +500
Euro-Bund(EUREX)
Jun12 120516 143.45 143.69 142.83 143.18 -0.27 656,746 976,429 +7,478
Sep12 120516 142.22 142.45 141.67 141.96 -0.26 3,593 35,546 -634
Dec12 120516 141.95 141.95 141.68 141.68 -0.27      
Total Volume and Open Interest 660,339 1,011,975 +6,844
Euro-Bobl(EUREX)
Jun12 120516 126.00 126.11 125.71 125.88 -0.15 425,545 744,201 +6,218
Sep12 120516 126.41 126.41 126.09 126.22 -0.17 2,524 44,730 +1,884
Dec12 120516 125.83 125.83 125.83 125.83 -0.15      
Total Volume and Open Interest 428,069 788,931 +8,102
3-Mth Euribor(EUREX)
Jun12 120516 99.330 99.335 99.330 99.335 +0.020 0 1,777 +0
Sep12 120516 99.320 99.365 99.320 99.365 +0.030 35 1,328 -5
Dec12 120516 99.360 99.360 99.360 99.360 +0.035 40 932 -10
Total Volume and Open Interest 115 5,684 -49
Long Gilt(LIFFE)
Jun12 120516 118~16 119~01 118~02 118~11 +0~02 158,404 315,736 -1,490
Sep12 120516 117~14 117~28 117~01 117~09 +0~02 296 6,294 +95
Total Volume and Open Interest 158,700 322,030 -1,395
3-Mth Short Sterling(LIFFE)
Jun12 120516 98.96 99.00 98.94 98.95 -0.01 21,592 229,820 -802
Sep12 120516 98.85 98.90 98.81 98.86 -0.01 104,670 366,989 +18,040
Dec12 120516 98.82 98.88 98.80 98.85 unch 75,796 279,374 +7,130
Mar13 120516 98.83 98.89 98.80 98.86 +0.02 65,924 246,726 -2,845
Jun13 120516 98.80 98.89 98.78 98.85 +0.03 65,081 235,636 -12,771
Sep13 120516 98.79 98.87 98.76 98.83 +0.03 83,118 259,446 +8,091
Total Volume and Open Interest 603,043 2,436,584 +5,543
3-Mth Euribor(LIFFE)
Jun12 120516 99.320 99.340 99.295 99.335 +0.020 95,314 583,106 +9,565
Sep12 120516 99.340 99.380 99.305 99.365 +0.030 162,218 505,842 -17,669
Dec12 120516 99.330 99.375 99.295 99.360 +0.030 141,715 442,815 -4,102
Total Volume and Open Interest 802,831 3,468,802 -55,334
3-Mth Aus T-Bills(SFE)
Jun12 120516 96.32 96.37 96.30 96.36 +0.04 27,877 140,441 -197
Sep12 120516 96.73 96.79 96.70 96.79 +0.06 28,556 188,540 -452
Dec12 120516 96.86 96.94 96.84 96.94 +0.07 26,305 140,136 +3,669
Mar13 120516 96.87 96.94 96.85 96.94 +0.06 10,496 78,297 +4,022
Jun13 120516 96.80 96.88 96.78 96.87 +0.05 5,515 66,232 +1,411
Sep13 120516 96.71 96.80 96.71 96.79 +0.05 3,979 49,937 +1,104
Dec13 120516 96.67 96.72 96.64 96.72 +0.04 3,425 32,210 +20
Mar14 120516 96.60 96.66 96.58 96.66 +0.05 1,636 21,126 +949
Jun14 120516 96.52 96.59 96.52 96.59 +0.06 49 1,150 -17
Sep14 120516 96.50 96.50 96.50 96.50 +0.04 100 692 +0
Total Volume and Open Interest 107,938 719,130 +10,509
10-Year Aus T-Bonds(SFE)
Jun12 120516 96.78 96.83 96.77 96.82 +0.03 59,237 418,336 -4,677
Sep12 120516 96.82 96.82 96.82 96.82 +0.03      
Total Volume and Open Interest 59,237 418,336 -4,677
3-Year Aus T-Bonds(SFE)
Jun12 120516 97.38 97.45 97.35 97.44 +0.04 134,700 466,458 +946
Sep12 120516 97.44 97.44 97.44 97.44 +0.04      
Total Volume and Open Interest 134,700 466,458 +946
Gold(CMX)
Jun12 120516 1544.9 1552.2 1526.7 1536.6 -20.5 162,291 181,551 -2,296
Aug12 120516 1546.9 1554.0 1529.3 1538.7 -20.6 18,783 92,244 +5,897
Oct12 120516 1545.7 1553.4 1534.3 1540.6 -20.7 728 12,612 +45
Dec12 120516 1547.6 1558.0 1535.4 1542.7 -20.7 7,527 45,530 +1,932
Feb13 120516 1547.6 1559.9 1538.1 1544.8 -20.7 4,508 18,072 -1,084
Apr13 120516 1552.1 1557.0 1538.7 1546.8 -20.8 593 11,818 -198
Jun13 120516 1545.0 1552.2 1545.0 1548.9 -20.8 550 11,545 +124
Aug13 120516 1551.4 1551.4 1551.4 1551.4 -20.7 2 1,768 +2
Oct13 120516 1553.8 1553.8 1553.8 1553.8 -20.8 70 887 -40
Dec13 120516 1560.5 1569.3 1556.4 1556.4 -20.9 43 8,776 +27
Feb14 120516 1559.4 1559.4 1559.4 1559.4 -21.0 0 6 +0
Total Volume and Open Interest 195,698 423,526 +4,054
Silver(CMX)
May12 120516 2768.5 2768.5 2689.5 2717.0 -88.4 32 325 +0
Jul12 120516 2761.5 2796.5 2673.0 2719.6 -88.4 36,417 60,013 +255
Sep12 120516 2776.0 2798.0 2689.0 2724.9 -88.4 910 9,192 +564
Dec12 120516 2783.0 2804.5 2691.5 2731.2 -88.7 1,613 17,991 +231
Mar13 120516 2730.0 2735.0 2729.0 2734.3 -88.9 244 2,991 +92
May13 120516 2735.7 2735.7 2735.7 2735.7 -88.9 53 1,818 -2
Jul13 120516 2760.0 2760.0 2700.0 2737.6 -89.0 280 3,182 -41
Total Volume and Open Interest 40,054 113,546 +1,153
Platinum(NYMEX)
Jul12 120516 1433.5 1443.4 1422.6 1432.2 -14.3 8,185 41,743 +492
Oct12 120516 1436.4 1446.0 1427.0 1435.2 -14.4 357 3,098 +174
Jan13 120516 1437.7 1438.2 1431.7 1438.2 -14.4 5 171 +0
Apr13 120516 1438.2 1438.2 1438.2 1438.2 -14.4 2 4 +2
Total Volume and Open Interest 8,549 45,019 +668
Palladium(NYMEX)
Jun12 120516 594.15 601.05 587.20 594.10 -7.00 3,604 17,204 -4
Sep12 120516 595.00 601.40 589.50 595.90 -7.05 554 5,406 +329
Dec12 120516 598.80 598.80 597.05 597.05 -7.05 0 51 +0
Total Volume and Open Interest 4,160 22,667 +324
Copper(CMX)
May12 120516 350.55 351.90 345.90 348.50 -3.70 596 1,635 -311
Jul12 120516 350.50 351.50 344.90 347.80 -3.95 70,852 78,614 +3,165
Sep12 120516 350.95 352.00 345.95 348.45 -3.85 4,613 27,045 +187
Dec12 120516 351.45 351.75 346.40 349.20 -3.80 1,501 21,946 -75
Mar13 120516 347.70 350.55 347.50 349.80 -3.75 157 5,731 +29
Total Volume and Open Interest 78,559 148,592 +3,042
DJIA Index(CBOT)
Jun12 120516 12649 12695 12549 12574 -31 107 14,014 +12
Sep12 120516 12503 12534 12503 12503 -31 1 3 +1
Dec12 120516 12422 12453 12422 12422 -31 0 1 +0
Mar13 120516 12355 12386 12355 12355 -31      
Total Volume and Open Interest 108 14,018 +13
E-mini DJIA Index(CBOT)
Jun12 120516 12607 12704 12545 12574 -31 160,946 100,768 -1,199
Sep12 120516 12539 12609 12503 12503 -31 333 912 +308
Dec12 120516 12508 12508 12422 12422 -31 0 23 +0
Mar13 120516 12355 12355 12355 12355 -31      
Total Volume and Open Interest 161,279 101,703 -891
S & P 500(CME)
Jun12 120516 1329.40 1339.50 1321.00 1322.40 -5.80 13,713 239,306 -406
Sep12 120516 1330.70 1331.80 1315.80 1316.00 -5.80 51 5,093 +26
Dec12 120516 1309.50 1325.30 1309.30 1309.50 -5.80 205 6,671 +205
Mar13 120516 1303.00 1318.80 1302.80 1303.00 -5.80      
Total Volume and Open Interest 13,969 251,071 -175
S & P 500 E-Mini(Globex)
Jun12 120516 1328.75 1339.75 1320.75 1322.50 -5.75 1,912,994 2,870,892 +11,280
Sep12 120516 1323.00 1333.25 1314.50 1316.00 -5.75 1,372 32,285 +74
Total Volume and Open Interest 1,914,418 2,907,931 +11,371
NASDAQ 100(CME)
Jun12 120516 2582.50 2597.00 2556.00 2557.50 -20.80 912 21,260 -67
Sep12 120516 2552.00 2585.00 2552.00 2552.00 -20.80 0 3 +0
Dec12 120516 2545.30 2566.00 2545.30 2545.30 -20.70      
Total Volume and Open Interest 912 21,263 -67
NASDAQ 100 E-Mini(Globex)
Jun12 120516 2579.00 2596.00 2556.50 2557.50 -20.80 245,850 406,503 +6,642
Sep12 120516 2569.00 2590.80 2552.00 2552.00 -20.80 33 170 +7
Total Volume and Open Interest 245,884 406,697 +6,649
S & P Midcap 400(CME)
Jun12 120516 938.70 954.00 938.70 938.70 -8.20 200 2,009 +91
Sep12 120516 935.70 943.90 935.70 935.70 -8.20      
Dec12 120516 933.70 941.90 933.70 933.70 -8.20      
Total Volume and Open Interest 200 2,009 +91
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun12 120516 8850 8890 8725 8770 -85 5,644 35,935 -703
Sep12 120516 8790 8790 8790 8790 -80 2 2 +0
Total Volume and Open Interest 5,646 35,937 -703
Nikkei 225(SGX)
Jun12 120516 8950 8965 8740 8745 -170 91,984 252,748 -563
Sep12 120516 8940 8940 8740 8740 -170 25 8,403 +8
Dec12 120516 8680 8680 8680 8680 -170 3 5,905 +1
Total Volume and Open Interest 92,030 270,354 -548
CAC 40(EURONEXT)
May12 120516 3005.0 3080.5 2996.0 3046.5 +8.5 319,920 363,142 -18,279
Jun12 120516 2989.0 3051.5 2968.0 3017.5 +8.5 171,840 63,776 +25,470
Jul12 120516 3008.5 3036.0 3007.5 3007.5 +9.5 5 280 +0
Total Volume and Open Interest 491,765 427,321 +7,191
Hang Seng Index(HKFE)
May12 120516 19450 19467 19003 19162 -473 90,109 98,699 +2,005
Jun12 120516 19255 19271 18814 18973 -466 2,032 11,375 +546
Total Volume and Open Interest 92,316 112,530 +2,602
DAX(EUREX)
Jun12 120516 6327.0 6445.0 6298.5 6391.0 -3.5 154,257 186,449 -36
Sep12 120516 6334.0 6451.0 6309.5 6397.5 -3.0 176 3,681 +51
Dec12 120516 6344.0 6452.0 6320.0 6403.0 -4.0 51 447 +28
Total Volume and Open Interest 154,484 190,577 +43
FT-SE 100(EURONEXT)
Jun12 120516 5391.00 5434.00 5338.00 5390.00 -20.50 140,213 586,170 +8,517
Sep12 120516 5309.00 5383.00 5298.00 5348.50 -20.50 40 5,226 -5
Dec12 120516 5350.00 5353.00 5327.50 5327.50 -20.50 0 360 +0
Total Volume and Open Interest 140,253 591,756 +8,512
SPI 200(SFE)
Jun12 120516 4279.0 4291.0 4156.0 4159.0 -114.0 29,064 202,832 -1,071
Sep12 120516 4200.0 4200.0 4122.0 4122.0 -114.0 515 2,704 +72
Dec12 120516 4150.0 4156.0 4120.0 4120.0 -118.0 19 2,107 +8
Total Volume and Open Interest 29,722 210,896 -1,365
GSCI(CME)
Jun12 120516 632.30 636.00 631.50 631.75 -4.25 480 7,931 +147
Jul12 120516 628.30 632.10 627.50 627.70 -4.30      
Aug12 120516 628.00 631.70 627.00 627.30 -4.20      
Total Volume and Open Interest 795 9,017  
Reuters CCI(ICE)
Jun12 120516 289.30 289.30 289.30 289.30 +0.10      
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

Main Menu

MRCI Online

Free Links

Newsflash

The world will still run for decades on fossil-fuel energy --- crude oil, gasoline, heating oil, natural gas.  Buy 'em?  Sell 'em?  When?  Just since 2008, crude oil traded at $147/barrel, collapsed to -$40.32/barrel in 2020, ran to higher than $130 in early 2022, and the traded less than half that in May!

MRCI's newest special report is complete with seasonal patterns & weekly charts: for each delivery month and several spreads against each; for product spreads; for cash & basis; and for 3/2/1 and 2/1/1 crack spreads.  Better yet, this 284-page volume presents 190 seasonal & spread strategies to anticipate throughout the next 12-months. Order your copy today! https://www.mrci.com/products/energy