Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu May 17, 2012
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul12 120517 1423.75 1450.00 1420.25 1438.00 +16.00 138,598 287,182 -2,879
Aug12 120517 1396.00 1418.75 1393.25 1405.25 +10.00 12,436 40,709 -247
Sep12 120517 1343.25 1359.50 1340.75 1347.50 +5.25 3,504 19,576 +466
Nov12 120517 1302.50 1318.00 1299.75 1306.50 +4.25 64,008 245,444 +2,923
Jan13 120517 1299.75 1314.75 1298.75 1304.00 +4.00 4,675 52,210 -36
Mar13 120517 1280.00 1288.25 1272.75 1275.50 +2.75 6,849 63,180 +1,535
May13 120517 1263.00 1275.00 1259.75 1260.75 +1.00 3,795 32,595 +437
Jul13 120517 1262.00 1273.50 1258.75 1259.25 +0.50 3,874 33,564 +14
Aug13 120517 1250.75 1250.75 1246.75 1250.75 +4.00 0 155 +0
Sep13 120517 1206.75 1206.75 1202.50 1206.75 +4.25 0 258 +0
Nov13 120517 1164.00 1179.25 1161.00 1166.50 +4.25 822 15,252 -140
Jan14 120517 1171.25 1171.25 1167.00 1171.25 +4.25 0 160 +0
Mar14 120517 1169.25 1169.25 1165.00 1169.25 +4.25 0 3 +0
May14 120517 1169.25 1169.25 1165.00 1169.25 +4.25      
Total Volume and Open Interest 238,566 790,836 +2,073
Soybean Meal(CBOT)
Jul12 120517 425.00 434.60 423.40 428.00 +3.00 47,467 131,469 +3,919
Aug12 120517 410.20 417.60 409.00 410.30 +0.10 5,616 18,658 +576
Sep12 120517 391.50 396.80 391.40 391.40 -1.00 2,050 15,790 +305
Oct12 120517 374.10 377.50 372.80 372.80 -1.20 1,023 11,795 +94
Dec12 120517 370.60 374.40 367.60 369.00 -1.50 13,409 43,275 -1,803
Jan13 120517 366.90 368.00 363.80 363.80 -1.60 457 4,777 +18
Mar13 120517 354.30 355.30 350.00 350.00 -1.80 889 8,283 -86
May13 120517 343.90 349.30 343.90 344.20 -2.10 784 5,628 -45
Jul13 120517 345.50 349.10 343.70 343.70 -2.30 412 5,982 +265
Aug13 120517 337.60 339.90 337.60 337.60 -2.30 1 234 +0
Total Volume and Open Interest 72,265 251,245 +3,302
Soybean Oil(CBOT)
Jul12 120517 50.56 50.99 50.41 50.72 +0.29 79,622 195,139 +3,528
Aug12 120517 50.75 51.19 50.66 50.94 +0.30 17,024 32,461 +1,281
Sep12 120517 50.95 51.40 50.87 51.14 +0.30 3,360 21,878 +512
Oct12 120517 51.35 51.43 51.02 51.31 +0.29 1,315 12,014 +287
Dec12 120517 51.54 51.95 51.39 51.68 +0.29 17,808 83,893 +629
Jan13 120517 51.66 52.01 51.66 51.91 +0.30 635 5,642 +63
Mar13 120517 51.94 52.19 51.87 52.10 +0.32 1,223 15,912 +38
May13 120517 52.10 52.29 51.89 52.21 +0.32 899 8,520 +145
Jul13 120517 52.15 52.40 51.96 52.29 +0.33 88 5,145 -17
Aug13 120517 52.19 52.19 51.84 52.19 +0.35 15 1,002 +2
Total Volume and Open Interest 122,130 387,515 +6,520
Canola(WCE)
May12 120514 599.4 599.4 599.4 599.4 -13.7      
Jul12 120517 601.6 613.6 601.6 611.4 +10.4 10,817 86,358 -1,602
Nov12 120517 560.0 564.5 556.0 563.1 +4.7 9,563 116,084 +551
Jan13 120517 560.5 567.0 560.5 566.1 +4.7 1,627 21,331 +511
Mar13 120517 565.2 569.3 563.2 568.6 +4.4 1,452 9,872 -317
Total Volume and Open Interest 23,561 242,106 -827
Corn(CBOT)
Jul12 120517 619.00 626.50 616.00 625.00 +5.00 113,590 531,070 -5,688
Sep12 120517 536.00 542.00 534.50 538.50 +1.50 26,904 168,624 +1,697
Dec12 120517 526.00 531.00 523.00 528.25 +2.00 58,474 379,104 -3,769
Mar13 120517 536.75 541.50 533.75 539.25 +2.00 5,669 61,131 +211
May13 120517 545.00 549.25 541.50 547.25 +2.25 1,736 13,302 -179
Jul13 120517 552.00 557.00 549.75 554.75 +2.50 3,555 32,094 +690
Sep13 120517 543.00 543.25 539.75 543.25 +1.00 63 1,876 +35
Dec13 120517 535.00 539.75 532.25 538.00 +2.00 2,697 39,726 +169
Mar14 120517 543.00 548.00 543.00 548.00 +2.00 4 648 +2
May14 120517 554.50 556.00 553.00 555.50 +2.50 5 215 +0
Total Volume and Open Interest 212,802 1,232,055 -6,780
Wheat(CBOT)
Jul12 120517 638.25 658.50 637.75 657.75 +19.00 62,763 237,266 -514
Sep12 120517 650.00 670.00 650.00 669.50 +18.25 11,699 57,475 +77
Dec12 120517 671.00 689.25 670.25 688.75 +17.75 15,783 105,847 -437
Mar13 120517 686.25 703.75 683.75 703.50 +17.00 873 16,353 -136
May13 120517 699.25 712.00 695.75 712.00 +16.25 139 5,981 +29
Jul13 120517 700.00 714.00 699.25 714.00 +15.50 715 9,949 +72
Total Volume and Open Interest 92,202 438,113 -761
Wheat(KCBT)
Jul12 120517 655.00 674.00 654.25 672.00 +16.00 9,396 84,075 -861
Sep12 120517 670.75 688.25 670.75 686.50 +15.25 1,933 22,948 +356
Dec12 120517 693.00 710.00 693.00 708.50 +15.00 2,248 25,867 +174
Mar13 120517 710.00 722.25 708.75 721.50 +14.75 365 6,339 -70
May13 120517 718.50 728.00 715.25 728.00 +14.00 124 3,626 -10
Jul13 120517 717.00 732.00 717.00 731.50 +13.50 293 1,833 +70
Total Volume and Open Interest 14,374 144,849 -327
Wheat(MGE)
May12 120514 741.25 741.25 741.25 741.25 unch 30 49 -11
Jul12 120517 760.00 778.25 756.50 767.25 +7.25 2,574 16,628 +234
Sep12 120517 756.00 774.25 755.25 764.50 +9.00 1,107 10,915 +20
Dec12 120517 762.25 778.25 758.00 768.50 +7.50 911 9,639 -51
Mar13 120517 770.00 782.50 764.75 773.50 +6.25 289 1,638 +81
Total Volume and Open Interest 4,916 39,006 +283
Oats(CBOT)
Jul12 120517 337.75 344.00 330.00 338.50 +1.00 847 8,467 +31
Sep12 120517 348.25 348.25 341.75 343.00 +1.25 42 488 +7
Dec12 120517 347.50 353.00 341.50 347.50 +1.50 107 2,884 +60
Mar13 120517 350.50 350.50 349.00 350.50 +1.50 2 26 -1
Total Volume and Open Interest 998 11,865 +97
Rough Rice(CBOT)
May12 120514 15.48 15.48 15.48 15.48 unch 52 67 -17
Jul12 120517 15.15 15.31 15.14 15.27 +0.15 597 11,027 -50
Sep12 120517 15.43 15.52 15.40 15.51 +0.16 61 2,613 +10
Nov12 120517 15.69 15.78 15.65 15.73 +0.14 4 277 +3
Total Volume and Open Interest 666 14,017 -33
Live Cattle(CME)
Jun12 120517 116.885 117.980 116.885 117.930 +1.045 23,717 82,911 -5,395
Aug12 120517 119.000 120.100 118.980 120.050 +1.100 16,500 122,296 +3,248
Oct12 120517 124.350 125.050 124.350 124.950 +0.770 8,103 73,569 +366
Dec12 120517 126.700 127.635 126.700 127.450 +0.620 5,298 37,865 -10
Feb13 120517 128.350 128.950 128.350 128.685 +0.635 3,036 15,370 +701
Apr13 120517 129.850 130.900 129.850 130.900 +0.750 929 5,369 +263
Total Volume and Open Interest 57,658 338,710 -782
Feeder Cattle(CME)
May12 120517 149.985 150.650 149.985 150.630 +0.780 798 4,583 -246
Aug12 120517 158.325 159.985 158.325 159.935 +1.610 1,963 22,214 +259
Sep12 120517 160.075 161.200 160.075 161.185 +1.385 467 5,098 -139
Oct12 120517 161.500 162.450 161.500 162.435 +1.035 370 4,715 +61
Nov12 120517 162.200 163.000 162.200 163.000 +0.950 132 2,068 -10
Jan13 120517 162.500 163.000 162.500 162.950 +0.900 95 1,670 +3
Mar13 120517 162.500 163.035 162.500 162.900 +0.550 3 100 +2
Total Volume and Open Interest 3,828 40,454 -70
Lean Hogs(CME)
Jun12 120517 86.385 87.850 86.250 87.430 +0.930 25,697 59,900 -7,214
Jul12 120517 87.635 89.000 87.100 88.750 +1.115 14,790 65,067 +1,357
Aug12 120517 88.300 89.635 87.900 89.500 +1.150 10,721 38,031 -117
Oct12 120517 80.450 81.650 80.330 81.350 +0.965 8,258 46,367 +360
Dec12 120517 78.300 79.000 78.150 78.930 +0.580 1,801 34,892 +355
Feb13 120517 80.100 80.550 80.000 80.450 +0.450 667 12,768 +163
Apr13 120517 81.430 81.980 81.400 81.800 +0.470 414 7,769 +9
May13 120517 86.000 86.100 85.785 85.950 +0.050 6 152 +3
Total Volume and Open Interest 62,660 268,866 -4,935
Class III Milk(CME)
May12 120517 15.18 15.26 15.16 15.17 -0.09 88 4,735 -28
Jun12 120517 15.20 15.49 15.15 15.37 +0.12 357 4,602 +28
Jul12 120517 14.76 15.29 14.74 15.18 +0.34 183 3,513 +23
Aug12 120517 15.20 15.45 15.18 15.35 +0.16 43 3,080 +11
Sep12 120517 15.65 15.85 15.60 15.70 +0.08 21 2,753 +4
Total Volume and Open Interest 758 26,604 +49
Cocoa(ICE)
May12 120515 2278 2278 2278 2278 -43 14 45 -490
Jul12 120517 2282 2289 2220 2224 -68 8,801 78,075 -600
Sep12 120517 2301 2301 2235 2239 -65 2,127 34,057 +132
Dec12 120517 2307 2307 2247 2251 -62 1,937 24,899 +608
Mar13 120517 2312 2312 2258 2261 -57 514 29,587 +171
May13 120517 2325 2325 2273 2276 -53 537 8,879 +321
Jul13 120517 2311 2311 2287 2289 -51 196 2,510 +149
Total Volume and Open Interest 14,118 183,330 +780
Coffee "C"(ICE)
May12 120517 177.90 179.00 177.10 178.65 +1.25 1 24 -1
Jul12 120517 177.50 180.80 176.40 180.10 +2.10 13,290 71,998 -1,435
Sep12 120517 180.00 182.95 178.70 182.30 +2.10 4,480 33,218 +343
Dec12 120517 184.20 186.20 182.50 185.80 +2.20 1,770 25,025 -161
Mar13 120517 187.30 189.85 186.05 189.60 +2.25 317 8,422 +69
May13 120517 189.80 192.05 189.20 192.05 +2.25 95 3,472 +33
Total Volume and Open Interest 20,126 145,889 -1,090
Orange Juice(ICE)
Jul12 120517 112.95 113.70 103.90 105.85 -6.95 1,254 14,491 +0
Sep12 120517 114.80 115.50 105.70 107.90 -6.80 201 2,179 +25
Nov12 120517 117.00 117.05 107.45 109.85 -6.95 103 3,915 +56
Jan13 120517 119.25 119.35 112.55 112.55 -6.50 37 683 +11
Mar13 120517 114.85 114.85 114.85 114.85 -6.20 26 964 +20
May13 120517 116.60 116.60 116.60 116.60 -6.20 15 52 +15
Total Volume and Open Interest 1,646 22,296 +137
Sugar #11(ICE)
Jul12 120517 20.85 20.93 20.61 20.86 +0.13 37,304 326,652 +121
Oct12 120517 21.15 21.24 20.94 21.18 +0.12 15,659 170,322 +1,095
Mar13 120517 22.00 22.07 21.81 22.03 +0.12 7,993 114,963 -847
May13 120517 21.95 22.05 21.82 22.02 +0.10 1,251 29,491 +177
Jul13 120517 21.91 22.00 21.80 22.00 +0.07 813 29,443 +154
Oct13 120517 22.00 22.13 21.93 22.11 +0.05 1,117 23,961 +555
Mar14 120517 22.30 22.40 22.21 22.38 +0.03 392 19,253 +142
May14 120517 22.06 22.20 21.99 22.18 +0.03 160 4,970 +17
Total Volume and Open Interest 65,060 727,267 +1,629
London Cocoa(LCE)
Jul12 120517 1537 1550 1525 1528 -13 5,640 65,737 +976
Sep12 120517 1514 1531 1508 1513 -14 3,100 31,336 -20
Dec12 120517 1514 1517 1494 1499 -13 1,770 33,750 +499
Mar13 120517 1486 1499 1477 1481 -9 876 35,654 +97
May13 120517 1488 1497 1475 1480 -8 372 9,977 +87
Jul13 120517 1495 1495 1483 1486 -6 79 4,959 +16
Sep13 120517 1492 1496 1490 1491 -5 21 3,304 +0
Total Volume and Open Interest 12,465 191,306 -62
London Sugar(LCE)
Aug12 120517 580.00 581.00 573.60 577.50 +0.80 4,348 30,892 -90
Oct12 120517 561.00 561.00 555.00 559.20 +0.40 1,212 14,907 -90
Dec12 120517 567.30 567.80 563.30 567.10 +0.70 388 5,926 +129
Mar13 120517 576.00 577.30 572.80 576.90 +1.20 332 6,524 +8
May13 120517 581.00 581.00 579.20 580.50 +0.50 195 945 +18
Total Volume and Open Interest 6,533 60,461 -23
Cotton(ICE)
Jul12 120517 77.10 78.23 76.26 76.65 -0.32 14,218 101,794 +2,796
Oct12 120517 76.58 77.00 75.43 75.83 -0.75 10 152 +1
Dec12 120517 75.00 75.60 73.78 73.90 -0.71 7,151 74,860 -1,146
Mar13 120517 76.45 76.77 75.10 75.10 -0.79 398 5,729 +140
May13 120517 77.08 77.65 76.10 76.10 -1.01 103 2,169 +54
Jul13 120517 78.07 78.53 77.03 77.03 -1.03 163 3,156 +23
Total Volume and Open Interest 22,085 188,609 +1,860
Lumber(CME)
Jul12 120517 283.0 284.8 278.8 283.1 +0.6 627 5,591 +21
Sep12 120517 287.5 289.3 284.6 287.7 +0.1 408 2,338 +82
Nov12 120517 284.4 286.4 283.8 285.0 +1.1 12 995 +1
Jan13 120517 293.8 293.8 292.9 293.8 +0.8 3 182 +2
Total Volume and Open Interest 1,050 9,207 +69
Crude Oil(NYM)
Jun12 120517 92.77 93.88 92.09 92.56 -0.25 284,712 140,117 -10,854
Jul12 120517 93.10 94.24 92.47 92.94 -0.25 118,662 274,615 +9,667
Aug12 120517 93.42 94.50 92.72 93.19 -0.29 49,704 90,515 -6,341
Sep12 120517 93.70 94.78 92.98 93.44 -0.34 33,275 85,261 +5,171
Oct12 120517 94.10 94.96 93.29 93.66 -0.38 13,408 50,347 +1,837
Nov12 120517 94.78 95.15 93.39 93.83 -0.40 9,864 39,583 +872
Dec12 120517 94.49 95.35 93.55 94.00 -0.41 39,697 184,369 +1,829
Jan13 120517 94.64 95.49 93.68 94.13 -0.44 3,732 49,040 -495
Feb13 120517 94.55 95.20 93.96 94.19 -0.46 2,487 28,554 +508
Mar13 120517 94.96 94.96 93.80 94.16 -0.47 2,124 36,687 +316
Apr13 120517 94.63 94.65 93.84 94.02 -0.48 681 19,139 -93
May13 120517 93.62 93.81 93.62 93.81 -0.49 781 16,252 -185
Jun13 120517 94.30 94.86 93.16 93.58 -0.50 6,434 72,561 -287
Jul13 120517 93.31 93.31 93.31 93.31 -0.50 353 17,180 -22
Aug13 120517 93.05 93.05 93.05 93.05 -0.48 113 9,672 +59
Sep13 120517 92.81 92.81 92.81 92.81 -0.46 725 24,366 +117
Total Volume and Open Interest 596,463 1,539,151 +4,075
e-miNY Crude Oil(NYM)
May12 120419 102.750 103.200 101.700 102.275 -0.400 4,575 1,257 -170
Jun12 120517 92.750 93.850 92.100 92.550 -0.250 7,889 2,106 -46
Jul12 120517 93.225 94.225 92.475 92.950 -0.250 669 854 +162
Aug12 120517 93.775 94.125 92.775 93.200 -0.275 53 90 +9
Sep12 120517 94.050 94.500 93.150 93.450 -0.325 18 50 +4
Oct12 120517 93.650 93.650 93.650 93.650 -0.400 0 20 +0
Nov12 120517 93.825 93.825 93.825 93.825 -0.400 0 2 +0
Dec12 120517 94.600 95.000 93.975 94.000 -0.400 5 267 -4
Jan13 120517 94.125 94.125 94.125 94.125 -0.450 0 10 +0
Feb13 120517 94.200 94.200 94.200 94.200 -0.450 0 75 +0
Total Volume and Open Interest 8,634 3,662 +125
Heating Oil(NYM)
Jun12 120517 288.50 290.51 283.94 284.90 -4.86 57,809 67,644 -6,863
Jul12 120517 289.50 291.15 284.61 285.56 -4.83 32,423 63,328 +1,468
Aug12 120517 291.19 291.91 285.66 286.41 -4.78 12,820 35,152 -228
Sep12 120517 291.67 292.66 286.43 287.23 -4.74 11,242 33,198 +1,579
Oct12 120517 292.14 293.01 287.33 288.04 -4.67 5,494 13,809 +598
Nov12 120517 292.10 293.64 288.20 288.89 -4.62 3,303 11,404 +244
Dec12 120517 294.13 295.02 288.97 289.71 -4.57 12,500 43,961 -1,842
Jan13 120517 294.38 294.38 290.10 290.50 -4.45 1,264 10,432 +165
Feb13 120517 293.65 293.65 289.90 290.43 -4.34 794 3,155 +361
Mar13 120517 292.75 293.35 289.40 289.75 -4.24 1,374 6,774 +798
Apr13 120517 291.70 292.43 288.35 288.75 -4.17 540 14,323 +193
May13 120517 295.20 295.20 291.25 291.55 -4.17 167 4,246 -33
Total Volume and Open Interest 139,821 309,131 -3,487
Gasoline(NYMEX)
Jun12 120517 291.08 293.03 286.68 287.82 -4.27 55,473 77,825 -1,731
Jul12 120517 285.41 287.30 280.60 281.74 -4.77 44,336 90,728 +2,172
Aug12 120517 281.41 282.67 276.54 277.37 -4.94 22,298 32,915 +905
Sep12 120517 278.64 278.73 272.68 273.54 -4.97 14,546 29,872 -929
Oct12 120517 264.30 264.70 258.76 259.62 -4.82 6,440 22,464 +1,307
Nov12 120517 261.52 261.76 255.61 256.43 -4.77 2,909 10,210 -53
Dec12 120517 259.96 260.04 254.05 254.92 -4.72 3,397 26,569 -529
Jan13 120517 257.90 257.90 254.50 254.50 -4.66 491 7,666 -51
Feb13 120517 258.75 259.00 255.34 255.34 -4.59 361 3,185 -169
Mar13 120517 260.27 260.27 256.77 256.77 -4.54 474 2,357 +237
Total Volume and Open Interest 150,988 315,202 +1,102
e-miNY RBOB Gasoline(NYM)
Jun12 120517 287.80 287.82 287.80 287.80 -4.30      
Jul12 120517 281.70 281.74 281.70 281.70 -4.80      
Aug12 120517 277.40 277.40 277.37 277.40 -4.90      
Sep12 120517 273.50 273.54 273.50 273.50 -5.00      
Total Volume and Open Interest      
Natural Gas(NYM)
Jun12 120517 2.625 2.676 2.507 2.594 -0.024 132,509 132,518 -20,586
Jul12 120517 2.697 2.748 2.585 2.673 -0.014 60,969 246,838 +12,079
Aug12 120517 2.747 2.805 2.646 2.730 -0.014 29,833 96,973 -3,805
Sep12 120517 2.800 2.841 2.682 2.765 -0.013 20,205 134,572 +1
Oct12 120517 2.870 2.914 2.759 2.840 -0.012 22,947 128,406 +897
Nov12 120517 3.120 3.162 3.013 3.089 -0.016 8,066 74,605 +596
Dec12 120517 3.436 3.468 3.334 3.401 -0.016 6,383 56,266 -609
Jan13 120517 3.598 3.617 3.489 3.554 -0.014 9,942 75,556 -1,379
Feb13 120517 3.591 3.630 3.502 3.567 -0.013 1,891 21,132 +138
Mar13 120517 3.583 3.607 3.486 3.545 -0.013 4,605 35,167 +61
Apr13 120517 3.572 3.578 3.456 3.518 -0.012 3,859 54,371 +319
May13 120517 3.599 3.607 3.493 3.549 -0.013 769 14,565 +56
Jun13 120517 3.627 3.655 3.537 3.596 -0.013 824 6,924 +415
Jul13 120517 3.680 3.699 3.585 3.643 -0.014 308 6,384 +4
Aug13 120517 3.697 3.711 3.609 3.659 -0.015 310 6,209 +84
Sep13 120517 3.672 3.720 3.603 3.662 -0.014 306 6,143 -30
Total Volume and Open Interest 306,014 1,222,589 -11,199
Brent Crude Oil(ICE)
Jul12 120517 109.43 110.15 106.58 107.49 -2.26 275,929 265,585 -3,819
Aug12 120517 109.13 109.60 106.12 106.96 -2.31 82,495 161,223 +943
Sep12 120517 108.50 109.03 105.80 106.46 -2.26 44,646 112,992 +3,766
Oct12 120517 107.95 108.42 105.32 105.96 -2.18 29,290 91,669 +491
Nov12 120517 107.70 108.00 105.04 105.65 -2.09 29,014 56,921 -765
Dec12 120517 107.23 107.62 104.61 105.35 -2.00 70,929 128,947 +77
Jan13 120517 107.15 107.20 104.71 105.07 -1.96 9,122 20,765 +661
Feb13 120517 106.83 106.83 104.43 104.77 -1.92 5,380 13,341 -50
Mar13 120517 106.19 106.44 104.15 104.47 -1.88 4,332 17,603 +165
Apr13 120517 104.16 104.16 104.16 104.16 -1.84 1,722 10,372 -62
May13 120517 103.79 103.79 103.79 103.79 -1.81 2,522 11,488 +133
Jun13 120517 105.31 105.31 102.81 103.39 -1.78 10,442 42,445 +1,102
Jul13 120517 103.04 103.04 103.04 103.04 -1.75 1,409 7,466 +369
Aug13 120517 102.67 102.67 102.67 102.67 -1.72 636 6,224 +294
Total Volume and Open Interest 748,293 1,235,108 -32,850
Gas Oil(ICE)
Jun12 120517 922.50 928.75 907.00 918.50 -13.00 81,640 143,869 -4,033
Jul12 120517 922.00 925.50 904.00 915.75 -13.00 68,916 97,192 +2,168
Aug12 120517 921.25 924.50 903.75 914.75 -13.00 25,152 57,021 +2,064
Sep12 120517 918.75 924.25 904.50 914.75 -13.00 10,272 52,957 -697
Oct12 120517 918.50 924.00 905.00 914.75 -12.75 8,563 26,650 +512
Nov12 120517 917.75 922.50 904.50 913.75 -12.75 6,011 18,651 +149
Dec12 120517 917.00 922.50 902.75 913.00 -12.75 21,703 59,357 +801
Jan13 120517 917.00 921.00 903.50 913.50 -12.50 3,981 21,331 +534
Feb13 120517 916.75 921.00 903.50 913.25 -12.25 1,303 10,668 +94
Mar13 120517 916.75 920.25 903.50 912.50 -12.00 1,394 11,800 +62
Total Volume and Open Interest 235,605 581,124 +2,633
Ethanol(CBOT)
May12 120503 2.185 2.190 2.181 2.181 +0.006 15 195 -11
Jun12 120517 2.171 2.184 2.162 2.181 +0.011 316 883 -46
Jul12 120517 2.180 2.193 2.169 2.190 +0.011 396 1,386 +18
Aug12 120517 2.164 2.170 2.148 2.168 +0.011 204 2,664 +88
Sep12 120517 2.077 2.092 2.067 2.087 +0.011 52 1,428 -3
Oct12 120517 2.005 2.019 1.999 2.011 +0.004 54 1,658 +14
Nov12 120517 1.968 1.983 1.966 1.977 +0.006 62 1,629 -19
Dec12 120517 1.963 1.967 1.958 1.966 +0.004 67 1,186 -4
Total Volume and Open Interest 1,232 12,787 +78
WTI Crude Oil(ICE)
Jun12 120517 93.09 93.88 92.09 92.56 -0.25 52,069 44,877 -5,918
Jul12 120517 93.44 94.25 92.47 92.94 -0.25 36,025 62,091 -527
Aug12 120517 94.25 94.45 92.77 93.19 -0.29 12,374 35,466 +98
Sep12 120517 94.10 94.70 93.04 93.44 -0.34 10,746 26,015 -216
Oct12 120517 94.49 94.71 93.36 93.66 -0.38 5,668 15,811 +1,970
Nov12 120517 94.52 94.62 93.47 93.83 -0.40 4,687 14,356 +938
Dec12 120517 95.05 95.11 93.61 94.00 -0.41 15,043 78,512 -428
Jan13 120517 94.35 94.35 93.83 94.13 -0.44 1,028 13,187 -73
Feb13 120517 94.19 94.19 94.19 94.19 -0.46 709 8,023 -259
Mar13 120517 94.16 94.16 94.16 94.16 -0.47 606 4,972 +172
Apr13 120517 94.02 94.02 94.02 94.02 -0.48 308 2,389 -4
May13 120517 93.81 93.81 93.81 93.81 -0.49 233 1,875 -6
Jun13 120517 94.11 94.11 93.42 93.58 -0.50 864 20,640 +133
Jul13 120517 93.31 93.31 93.31 93.31 -0.50 13 1,508 -2
Aug13 120517 93.05 93.05 93.05 93.05 -0.48 6 2,367 -1
Sep13 120517 92.81 92.81 92.81 92.81 -0.46 11 6,059 +7
Total Volume and Open Interest 145,764 459,780 -3,546
US Dollar Index(ICE)
Jun12 120517 81.520 81.830 81.400 81.540 +0.015 47,765 58,252 +2,967
Sep12 120517 81.810 82.110 81.720 81.880 unch 42 1,126 +20
Dec12 120517 82.190 82.190 82.190 82.190 unch 0 1 +0
Total Volume and Open Interest 47,807 59,379 +2,987
Australian Dollar(CME)
Jun12 120517 98.82 99.34 98.54 98.99 +0.12 152,804 143,287 -920
Sep12 120517 98.18 98.48 97.85 98.20 +0.13 77 649 -1
Dec12 120517 97.39 97.54 97.39 97.54 +0.15 1 61 +0
Total Volume and Open Interest 152,882 144,001 -921
British Pound(CME)
Jun12 120517 159.10 159.31 157.61 158.14 -0.97 112,088 198,788 -8,162
Sep12 120517 158.95 159.29 157.71 158.06 -0.97 88 417 +5
Dec12 120517 157.80 158.94 157.80 157.97 -0.97 3 63 +3
Total Volume and Open Interest 112,179 199,270 -8,154
Canadian Dollar(CME)
Jun12 120517 98.70 98.90 98.00 98.22 -0.59 96,357 132,587 -1,483
Sep12 120517 98.54 98.69 97.81 98.02 -0.59 198 3,202 +38
Dec12 120517 98.43 98.43 97.78 97.82 -0.57 35 3,937 -390
Mar13 120517 98.00 98.18 97.62 97.62 -0.56 0 187 +0
Total Volume and Open Interest 96,605 140,173 -1,844
Japanese Yen(CME)
Jun12 120517 124.53 126.41 124.42 126.19 +1.60 92,417 138,175 -484
Sep12 120517 124.68 126.50 124.60 126.33 +1.60 107 971 +18
Dec12 120517 126.63 126.70 124.98 126.59 +1.61 4 106 +0
Total Volume and Open Interest 92,531 139,275 -464
Swiss Franc(CME)
Jun12 120517 105.93 106.18 105.50 105.90 -0.06 51,119 63,281 +2,509
Sep12 120517 105.80 106.13 105.80 106.07 -0.06 69 256 +56
Dec12 120517 106.27 106.34 106.27 106.27 -0.07 0 3 +0
Total Volume and Open Interest 51,188 63,543 +2,565
EuroFX(CME)
Jun12 120517 127.17 127.52 126.68 127.15 -0.09 358,548 353,165 +7,590
Sep12 120517 127.35 127.63 126.85 127.27 -0.10 1,125 3,188 +746
Dec12 120517 127.52 127.85 127.20 127.47 -0.08 263 294 -121
Total Volume and Open Interest 359,939 356,674 +8,216
Mexican Peso(CME)
Jun12 120517 723.8 726.8 718.5 722.2 -1.5 59,350 142,712 -6,405
Jul12 120517 720.5 722.0 720.5 720.5 -1.5      
Total Volume and Open Interest 66,776 174,386 -363
Brazilian Real(CME)
Jun12 120517 499.40 501.00 495.15 500.10 +1.30 421 6,082 +219
Jul12 120517 496.80 498.10 493.15 497.45 +1.25 10 580 +0
Aug12 120517 494.40 494.40 493.10 494.40 +1.30      
Sep12 120517 491.30 491.30 490.00 491.30 +1.30 2 29 +2
Total Volume and Open Interest 433 20,259 +221
30-Year T-Bonds(CBOT)
Jun12 120517 146~290 148~230 146~120 148~120 +1~180 438,424 635,680 +7,285
Sep12 120517 146~060 148~030 145~260 147~250 +1~190 8,388 9,587 +4,317
Dec12 120517 146~180 148~080 146~070 148~020 +1~240 265 717 +224
Total Volume and Open Interest 447,077 645,984 +11,826
10-Year T-Notes(CBOT)
Jun12 120517 133~135 133~260 133~050 133~245 +0~110 1,277,242 1,846,411 -8,523
Sep12 120517 132~055 132~260 132~045 132~245 +0~115 16,021 59,999 +9,301
Dec12 120517 131~295 131~295 131~295 131~295 +0~115 0 1 +0
Total Volume and Open Interest 1,293,263 1,906,411 +778
5-Year T-Notes(CBOT)
Jun12 120517 124~013 124~023 123~126 124~013 -0~001 480,806 1,375,416 -22,370
Sep12 120517 123~088 123~106 123~088 123~102 unch 26,209 33,257 +13,067
Dec12 120517 122~126 122~126 122~126 122~126 unch      
Total Volume and Open Interest 507,015 1,408,673 -9,303
2 Year T-Notes(CBOT)
Jun12 120517 110~028 110~029 110~025 110~025 -0~003 272,976 995,273 +17,553
Sep12 120517 110~015 110~016 110~012 110~012 -0~004 13,826 20,128 +6,889
Dec12 120517 109~078 109~082 109~078 109~078 -0~004      
Total Volume and Open Interest 286,802 1,015,401 +24,442
Eurodollars(CME)
Jun12 120517 99.503 99.505 99.495 99.503 unch 210,702 956,522 -3,548
Sep12 120517 99.405 99.410 99.390 99.405 unch 383,850 939,596 +5,307
Dec12 120517 99.355 99.360 99.335 99.355 unch 362,245 982,945 -10,498
Mar13 120517 99.335 99.340 99.325 99.340 unch 296,272 719,893 +11,439
Jun13 120517 99.320 99.325 99.305 99.320 unch 264,700 699,766 -12,637
Sep13 120517 99.305 99.305 99.285 99.300 unch 212,090 675,693 -13,457
Dec13 120517 99.275 99.275 99.250 99.265 -0.005 167,389 623,852 -4,155
Mar14 120517 99.245 99.250 99.220 99.235 -0.005 149,767 612,428 -17,578
Jun14 120517 99.175 99.200 99.165 99.175 -0.005 117,561 470,581 -6,335
Sep14 120517 99.100 99.130 99.085 99.100 -0.005 99,734 363,423 -7,746
Dec14 120517 98.990 99.025 98.970 98.995 +0.005 91,528 316,638 +4,880
Mar15 120517 98.880 98.920 98.855 98.895 +0.015 88,009 287,458 +4,375
Jun15 120517 0.441 0.486 0.416 0.466 +0.030 75,077 251,156 -2,867
Sep15 120517 0.296 0.351 0.271 0.336 +0.045 40,217 198,126 +1,267
Dec15 120517 0.146 0.211 0.116 0.196 +0.055 39,680 169,175 +1,991
Mar16 120517 0.016 0.086 6.535 0.071 +0.065 22,426 104,715 -887
Jun16 120517 6.410 6.500 6.390 6.485 +0.070 14,788 113,970 +1,548
Sep16 120517 6.280 6.370 6.245 6.350 +0.080 10,668 85,544 +572
Total Volume and Open Interest 2,679,101 8,834,239 -44,910
30 Day Federal Funds(CBOT)
May12 120517 99.842 99.842 99.838 99.840 -0.003 2,136 54,243 +1,201
Jun12 120517 99.835 99.840 99.830 99.835 -0.005 6,656 42,991 +4,908
Jul12 120517 99.840 99.840 99.830 99.835 -0.005 4,284 46,408 +507
Aug12 120517 99.840 99.840 99.830 99.835 -0.005 3,097 42,708 +893
Sep12 120517 99.830 99.835 99.825 99.830 -0.005 1,698 32,742 +254
Oct12 120517 99.830 99.835 99.820 99.830 -0.005 922 50,721 +347
Total Volume and Open Interest 28,152 528,528 +8,865
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Jun12 120517 99.665 99.665 99.665 99.665 unch 0 258 +0
Sep12 120517 99.665 99.665 99.665 99.665 unch      
Dec12 120517 99.662 99.662 99.662 99.662 unch      
Mar13 120517 99.662 99.662 99.662 99.662 unch      
Jun13 120517 99.655 99.655 99.655 99.655 unch      
Sep13 120517 99.655 99.655 99.655 99.655 unch      
Dec13 120517 99.645 99.645 99.645 99.645 unch      
Mar14 120517 99.645 99.645 99.645 99.645 unch      
Jun14 120517 99.505 99.505 99.505 99.505 unch      
Sep14 120517 99.365 99.365 99.365 99.365 unch      
Total Volume and Open Interest 0 258 +0
3-Mth Euro-Yen(SGX)
Jun12 120517 99.67 99.67 99.67 99.67 unch 0 2,570 +0
Sep12 120517 99.67 99.67 99.67 99.67 unch 0 697 +0
Dec12 120517 99.66 99.66 99.66 99.66 unch 0 519 +0
Mar13 120517 99.66 99.66 99.66 99.66 unch 0 181 +0
Jun13 120517 99.65 99.65 99.65 99.65 unch 0 206 +0
Sep13 120517 99.65 99.65 99.65 99.65 unch 0 325 +0
Dec13 120517 99.64 99.64 99.64 99.64 unch 0 564 +0
Mar14 120517 99.64 99.64 99.64 99.64 unch 0 96 +0
Total Volume and Open Interest 0 5,158 +0
Japanese Gov't Bonds(SGX)
Jun12 120517 143.47 143.50 143.22 143.28 -0.23 4,104 24,083 -83
Sep12 120517 143.15 143.15 143.07 143.07 -0.25 0 9 +0
Dec12 120517 141.94 141.94 141.94 141.94 -0.25 0 4 +0
Total Volume and Open Interest 4,104 24,096 -83
Euro-Bund(EUREX)
Jun12 120517 143.18 144.03 143.10 143.67 +0.49 879,015 977,129 +700
Sep12 120517 141.94 142.85 141.94 142.47 +0.51 10,440 41,678 +6,132
Dec12 120517 142.07 142.07 142.07 142.07 +0.39      
Total Volume and Open Interest 889,455 1,018,807 +6,832
Euro-Bobl(EUREX)
Jun12 120517 125.84 126.28 125.81 126.14 +0.26 482,970 733,008 -11,193
Sep12 120517 126.36 126.65 126.36 126.52 +0.30 8,300 46,520 +1,790
Dec12 120517 126.09 126.09 126.09 126.09 +0.26 195 0 +0
Total Volume and Open Interest 491,465 779,528 -9,403
3-Mth Euribor(EUREX)
Jun12 120517 99.320 99.320 99.320 99.320 -0.015 0 1,777 +0
Sep12 120517 99.370 99.370 99.340 99.340 -0.025 0 1,328 +0
Dec12 120517 99.330 99.330 99.330 99.330 -0.030 0 932 +0
Total Volume and Open Interest 0 5,684 +0
Long Gilt(LIFFE)
Jun12 120517 118~11 118~31 118~11 118~18 +0~08 153,501 309,428 -6,308
Sep12 120517 117~15 117~29 117~10 117~16 +0~07 3,785 6,570 +276
Total Volume and Open Interest 157,286 315,998 -6,032
3-Mth Short Sterling(LIFFE)
Jun12 120517 98.96 98.96 98.94 98.95 unch 89,759 235,603 +5,783
Sep12 120517 98.86 98.89 98.85 98.88 +0.02 129,835 375,537 +8,548
Dec12 120517 98.85 98.91 98.85 98.89 +0.04 111,528 281,977 +2,603
Mar13 120517 98.86 98.93 98.85 98.91 +0.05 125,814 248,316 +1,590
Jun13 120517 98.85 98.93 98.84 98.91 +0.06 162,951 230,508 -5,128
Sep13 120517 98.83 98.92 98.82 98.90 +0.07 144,215 256,146 -3,300
Total Volume and Open Interest 1,156,139 2,462,710 +26,126
3-Mth Euribor(LIFFE)
Jun12 120517 99.330 99.345 99.300 99.320 -0.015 102,295 575,700 -7,406
Sep12 120517 99.370 99.375 99.335 99.340 -0.025 155,090 497,872 -7,970
Dec12 120517 99.365 99.375 99.325 99.330 -0.030 127,050 455,482 +12,667
Total Volume and Open Interest 800,916 3,459,565 -9,237
3-Mth Aus T-Bills(SFE)
Jun12 120517 96.36 96.38 96.33 96.37 +0.01 28,042 139,894 -547
Sep12 120517 96.78 96.82 96.76 96.78 -0.01 27,777 189,893 +1,353
Dec12 120517 96.93 96.97 96.90 96.92 -0.02 18,704 141,058 +922
Mar13 120517 96.93 96.97 96.88 96.90 -0.04 10,085 79,463 +1,166
Jun13 120517 96.87 96.89 96.81 96.83 -0.04 3,550 65,938 -294
Sep13 120517 96.80 96.80 96.72 96.74 -0.05 3,586 50,924 +987
Dec13 120517 96.71 96.73 96.66 96.66 -0.06 929 32,461 +251
Mar14 120517 96.64 96.66 96.59 96.60 -0.06 627 21,125 -1
Jun14 120517 96.56 96.56 96.53 96.53 -0.06 8 1,152 +2
Sep14 120517 96.45 96.45 96.45 96.45 -0.05 32 712 +20
Total Volume and Open Interest 93,385 723,034 +3,904
10-Year Aus T-Bonds(SFE)
Jun12 120517 96.83 96.84 96.77 96.79 -0.03 61,758 415,727 -2,609
Sep12 120517 96.79 96.79 96.79 96.79 -0.03      
Total Volume and Open Interest 61,758 415,727 -2,609
3-Year Aus T-Bonds(SFE)
Jun12 120517 97.44 97.46 97.37 97.39 -0.05 164,068 475,293 +8,835
Sep12 120517 97.39 97.39 97.39 97.39 -0.05      
Total Volume and Open Interest 164,068 475,293 +8,835
Gold(CMX)
Jun12 120517 1538.6 1579.8 1538.4 1574.9 +38.3 159,325 175,955 -5,596
Aug12 120517 1540.9 1582.0 1540.8 1577.1 +38.4 10,799 94,959 +2,715
Oct12 120517 1544.5 1583.3 1544.5 1579.1 +38.5 875 12,598 -14
Dec12 120517 1550.6 1585.6 1550.2 1581.2 +38.5 3,217 45,941 +411
Feb13 120517 1561.8 1587.2 1561.8 1583.2 +38.4 557 18,084 +12
Apr13 120517 1558.4 1585.3 1555.7 1585.3 +38.5 406 12,036 +218
Jun13 120517 1558.7 1590.7 1558.7 1587.4 +38.5 976 11,954 +409
Aug13 120517 1569.6 1589.8 1569.6 1589.8 +38.4 125 1,893 +125
Oct13 120517 1592.2 1592.3 1592.2 1592.2 +38.4 0 887 +0
Dec13 120517 1596.8 1596.8 1594.9 1594.9 +38.5 46 8,809 +33
Feb14 120517 1597.8 1597.8 1597.8 1597.8 +38.4 0 6 +0
Total Volume and Open Interest 176,943 422,091 -1,435
Silver(CMX)
May12 120517 2720.5 2812.5 2720.5 2799.6 +82.6 20 317 -8
Jul12 120517 2719.5 2829.5 2717.5 2802.0 +82.4 40,316 60,317 +304
Sep12 120517 2725.0 2833.0 2724.0 2807.4 +82.5 1,148 9,468 +276
Dec12 120517 2743.0 2841.5 2743.0 2813.9 +82.7 1,205 18,089 +98
Mar13 120517 2770.0 2820.0 2758.0 2817.2 +82.9 155 2,890 -101
May13 120517 2817.0 2818.6 2817.0 2818.6 +82.9 0 1,818 +0
Jul13 120517 2787.5 2824.5 2787.5 2820.3 +82.7 177 3,155 -27
Total Volume and Open Interest 43,524 114,208 +662
Platinum(NYMEX)
Jul12 120517 1434.5 1458.9 1433.5 1453.4 +21.2 6,556 41,694 -49
Oct12 120517 1440.2 1461.6 1440.2 1456.6 +21.4 100 3,148 +50
Jan13 120517 1445.7 1460.0 1444.8 1459.4 +21.2 2 171 +0
Apr13 120517 1459.4 1459.4 1459.4 1459.4 +21.2 0 4 +0
Total Volume and Open Interest 6,659 45,020 +1
Palladium(NYMEX)
Jun12 120517 592.05 609.50 592.05 605.85 +11.75 4,192 16,337 -867
Sep12 120517 595.90 611.25 595.90 607.80 +11.90 1,115 6,251 +845
Dec12 120517 608.95 608.95 608.95 608.95 +11.90 11 57 +6
Total Volume and Open Interest 5,322 22,652 -15
Copper(CMX)
May12 120517 348.25 351.65 346.40 347.95 -0.55 430 1,392 -243
Jul12 120517 347.80 352.15 345.30 347.90 +0.10 63,015 78,326 -288
Sep12 120517 348.40 352.55 346.00 348.65 +0.20 3,574 26,433 -612
Dec12 120517 350.00 352.10 347.15 349.40 +0.20 1,796 22,120 +174
Mar13 120517 349.25 350.00 349.25 350.00 +0.20 273 5,956 +225
Total Volume and Open Interest 69,590 147,934 -658
DJIA Index(CBOT)
Jun12 120517 12611 12645 12410 12413 -161 435 14,233 +219
Sep12 120517 12435 12435 12342 12342 -161 2 4 +1
Dec12 120517 12262 12422 12262 12262 -160 0 1 +0
Mar13 120517 12195 12355 12195 12195 -160      
Total Volume and Open Interest 437 14,238 +220
E-mini DJIA Index(CBOT)
Jun12 120517 12575 12644 12409 12413 -161 190,657 98,891 -1,877
Sep12 120517 12570 12570 12342 12342 -161 328 1,206 +294
Dec12 120517 12520 12520 12262 12262 -160 0 23 +0
Mar13 120517 12195 12195 12195 12195 -160      
Total Volume and Open Interest 190,985 100,120 -1,583
S & P 500(CME)
Jun12 120517 1321.90 1330.70 1301.00 1301.30 -21.10 17,268 246,208 +6,902
Sep12 120517 1294.50 1318.00 1294.50 1294.90 -21.10 152 5,070 -23
Dec12 120517 1288.30 1311.50 1288.30 1288.30 -21.20 435 7,036 +365
Mar13 120517 1281.80 1305.00 1281.80 1281.80 -21.20 4 4 +4
Total Volume and Open Interest 17,859 258,319 +7,248
S & P 500 E-Mini(Globex)
Jun12 120517 1323.00 1330.75 1300.50 1301.25 -21.25 2,402,932 2,929,667 +58,775
Sep12 120517 1317.25 1324.25 1294.50 1295.00 -21.00 3,173 33,358 +1,073
Total Volume and Open Interest 2,406,174 2,967,815 +59,884
NASDAQ 100(CME)
Jun12 120517 2565.50 2570.30 2504.50 2504.80 -52.70 1,067 21,257 -3
Sep12 120517 2502.00 2502.00 2499.50 2499.50 -52.50 1 3 +0
Dec12 120517 2492.80 2545.30 2492.80 2492.80 -52.50      
Total Volume and Open Interest 1,068 21,260 -3
NASDAQ 100 E-Mini(Globex)
Jun12 120517 2559.80 2571.00 2504.80 2504.80 -52.70 324,953 405,034 -1,469
Sep12 120517 2540.30 2565.50 2498.30 2499.50 -52.50 36 164 -6
Total Volume and Open Interest 324,992 405,222 -1,475
S & P Midcap 400(CME)
Jun12 120517 913.40 940.00 913.40 913.40 -25.30 292 2,301 +292
Sep12 120517 910.40 935.70 910.40 910.40 -25.30      
Dec12 120517 908.40 933.70 908.40 908.40 -25.30      
Total Volume and Open Interest 292 2,301 +292
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun12 120517 8770 8880 8670 8685 -85 5,310 35,517 -418
Sep12 120517 8705 8790 8705 8705 -85 0 2 +0
Total Volume and Open Interest 5,310 35,519 -418
Nikkei 225(SGX)
Jun12 120517 8750 8880 8715 8850 +105 118,168 249,125 -3,623
Sep12 120517 8735 8870 8735 8845 +105 463 8,760 +357
Dec12 120517 8785 8785 8785 8785 +105 0 5,905 +0
Total Volume and Open Interest 118,679 267,106 -3,248
CAC 40(EURONEXT)
May12 120517 3010.5 3010.5 3010.5 3010.5 -36.0 338,302 395,445 +32,303
Jun12 120517 2982.0 2982.0 2982.0 2982.0 -35.5 187,048 167,797 +104,021
Jul12 120517 2971.0 2971.0 2971.0 2971.0 -36.5 3 284 +4
Total Volume and Open Interest 525,353 563,649 +136,328
Hang Seng Index(HKFE)
May12 120517 19200 19296 18971 19005 -157 79,036 99,417 +718
Jun12 120517 18961 19100 18780 18813 -160 1,265 11,791 +416
Total Volume and Open Interest 80,481 113,705 +1,175
DAX(EUREX)
Jun12 120517 6400.5 6423.5 6261.0 6318.5 -72.5 201,277 183,416 -3,033
Sep12 120517 6405.0 6423.0 6273.0 6324.5 -73.0 560 3,985 +304
Dec12 120517 6392.5 6392.5 6285.0 6330.5 -72.5 307 726 +279
Total Volume and Open Interest 202,144 188,127 -2,450
FT-SE 100(EURONEXT)
Jun12 120517 5381.50 5405.50 5278.00 5330.00 -60.00 158,912 589,304 +3,134
Sep12 120517 5326.50 5334.50 5241.50 5289.00 -59.50 40 5,231 +5
Dec12 120517 5267.50 5267.50 5267.50 5267.50 -60.00 51 360 +0
Total Volume and Open Interest 159,003 594,895 +3,139
SPI 200(SFE)
Jun12 120517 4164.0 4199.0 4141.0 4160.0 +1.0 50,977 209,204 +6,372
Sep12 120517 4145.0 4145.0 4110.0 4123.0 +1.0 223 2,846 +142
Dec12 120517 4139.0 4139.0 4108.0 4121.0 +1.0 61 2,130 +23
Total Volume and Open Interest 52,732 218,415 +7,519
GSCI(CME)
Jun12 120517 635.00 635.75 628.50 630.25 -1.50 642 8,242 +311
Jul12 120517 630.50 631.00 623.50 625.25 -2.45      
Aug12 120517 625.00 630.00 623.00 625.00 -2.30      
Total Volume and Open Interest 642 8,242 -775
Reuters CCI(ICE)
Jun12 120517 289.50 289.50 289.50 289.50 +0.20      
Total Volume and Open Interest      
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Newsflash

Amid explosive interest in China, MRCI will now update charts of the Shanghai and Shenzen stock indices daily! http://www.mrci.com/client/hilite/hl001.php