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 22, 2012
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul12 120522 1410.75 1417.75 1375.00 1382.25 -30.25 88,009 272,967 -650
Aug12 120522 1395.50 1400.75 1358.50 1364.75 -31.00 9,219 42,957 +58
Sep12 120522 1341.00 1350.00 1310.75 1314.75 -30.25 1,690 20,523 -176
Nov12 120522 1305.50 1311.00 1271.00 1282.25 -24.00 52,727 242,056 -2,660
Jan13 120522 1299.75 1307.25 1271.00 1282.00 -20.75 4,034 49,766 -872
Mar13 120522 1273.00 1277.00 1246.00 1256.25 -15.25 4,873 64,499 +43
May13 120522 1255.00 1261.50 1234.25 1243.75 -11.25 2,491 33,999 +240
Jul13 120522 1253.00 1259.25 1232.25 1243.25 -10.25 2,779 33,949 -124
Aug13 120522 1235.25 1248.50 1235.25 1235.25 -13.25 8 159 +4
Sep13 120522 1216.00 1216.00 1198.25 1198.25 -14.50 12 258 +0
Nov13 120522 1175.00 1180.25 1152.00 1164.00 -13.25 1,155 16,288 +585
Jan14 120522 1169.00 1182.00 1169.00 1169.00 -13.00 0 160 +0
Mar14 120522 1166.75 1180.00 1166.75 1166.75 -13.25 0 3 +0
May14 120522 1166.75 1180.00 1166.75 1166.75 -13.25      
Total Volume and Open Interest 167,001 778,132 -3,552
Soybean Meal(CBOT)
Jul12 120522 415.90 419.00 404.00 405.00 -11.50 41,997 128,709 -3,280
Aug12 120522 405.60 407.60 392.40 393.00 -12.50 7,207 20,488 +891
Sep12 120522 389.10 391.80 376.50 376.70 -13.10 1,349 17,011 +252
Oct12 120522 371.10 373.20 359.60 362.60 -9.90 1,833 12,403 +96
Dec12 120522 367.40 370.90 356.50 359.50 -9.50 15,117 44,320 +1,416
Jan13 120522 362.60 364.60 353.40 355.40 -8.50 768 5,128 +344
Mar13 120522 349.00 349.00 340.00 342.10 -6.40 442 8,225 -63
May13 120522 340.00 342.40 334.10 336.60 -4.10 803 5,636 -139
Jul13 120522 337.20 341.90 333.60 336.10 -3.90 1,031 6,871 +153
Aug13 120522 330.00 333.90 330.00 330.00 -3.90 1 235 +1
Total Volume and Open Interest 70,596 254,416 -318
Soybean Oil(CBOT)
Jul12 120522 50.97 51.28 50.35 50.46 -0.46 56,383 191,481 -351
Aug12 120522 51.24 51.46 50.57 50.68 -0.46 8,822 35,575 +829
Sep12 120522 51.44 51.68 50.78 50.88 -0.46 3,375 24,027 +683
Oct12 120522 51.57 51.70 50.95 51.06 -0.46 2,925 13,513 +455
Dec12 120522 51.92 52.25 51.33 51.44 -0.47 22,034 84,678 +525
Jan13 120522 52.20 52.27 51.60 51.66 -0.48 2,214 6,286 +606
Mar13 120522 52.36 52.48 51.78 51.86 -0.49 3,507 16,657 +579
May13 120522 52.39 52.62 51.88 51.97 -0.49 1,538 8,409 -535
Jul13 120522 52.73 52.73 51.95 52.06 -0.49 592 5,083 -94
Aug13 120522 51.98 52.45 51.96 51.96 -0.49 16 1,118 +0
Total Volume and Open Interest 101,493 392,805 +2,705
Canola(WCE)
May12 120514 599.4 599.4 599.4 599.4 -13.7      
Jul12 120522 617.5 619.9 607.8 609.3 -3.9 7,494 88,380 +2,132
Nov12 120522 567.6 568.9 559.0 559.9 -2.7 8,067 115,929 +436
Jan13 120522 570.1 572.9 563.1 563.3 -2.8 997 21,627 +342
Mar13 120522 572.5 575.9 566.1 566.1 -2.7 231 9,931 +59
Total Volume and Open Interest 17,815 245,277 +3,710
Corn(CBOT)
Jul12 120522 629.00 634.75 595.00 597.00 -36.00 167,427 513,939 -6,005
Sep12 120522 546.00 552.75 523.75 526.00 -22.50 30,517 169,545 -2,630
Dec12 120522 538.25 545.50 520.00 522.00 -18.50 95,064 377,538 -7,075
Mar13 120522 549.00 555.00 531.25 533.00 -17.50 11,482 52,946 +1,112
May13 120522 554.25 561.50 539.00 541.00 -18.50 6,729 13,188 -219
Jul13 120522 562.00 568.50 546.75 548.25 -16.25 7,247 32,245 -442
Sep13 120522 541.50 544.75 528.00 528.00 -16.50 200 1,856 -4
Dec13 120522 536.00 540.25 521.25 523.00 -13.75 4,463 40,774 +354
Mar14 120522 547.50 550.00 533.50 533.50 -16.50 46 655 +9
May14 120522 548.50 555.75 539.50 539.50 -16.25 59 265 +46
Total Volume and Open Interest 323,456 1,207,308 -14,807
Wheat(CBOT)
Jul12 120522 698.50 702.25 681.75 685.50 -18.50 134,342 220,925 -2,559
Sep12 120522 708.75 713.25 694.00 697.50 -16.50 30,263 56,432 -888
Dec12 120522 725.50 730.50 713.00 716.50 -12.75 41,479 105,315 +876
Mar13 120522 738.00 744.00 726.50 730.50 -9.25 3,949 16,846 +994
May13 120522 741.75 747.25 733.00 735.75 -7.50 1,283 6,070 +88
Jul13 120522 740.00 746.00 731.75 734.25 -8.00 2,491 10,258 +342
Total Volume and Open Interest 214,423 421,718 -778
Wheat(KCBT)
Jul12 120522 710.25 717.00 697.50 701.50 -13.50 21,207 78,417 -3,652
Sep12 120522 724.25 731.75 712.50 716.50 -12.25 5,154 23,806 -115
Dec12 120522 745.00 752.50 735.00 738.50 -11.75 4,480 26,888 +305
Mar13 120522 756.25 764.25 749.00 751.75 -10.50 841 6,464 +104
May13 120522 767.50 770.25 753.25 757.75 -11.00 223 3,552 -36
Jul13 120522 765.00 772.00 757.00 759.75 -11.00 355 2,058 +41
Total Volume and Open Interest 32,278 141,377 -3,341
Wheat(MGE)
May12 120514 741.25 741.25 741.25 741.25 unch 30 49 -11
Jul12 120522 793.00 799.75 780.00 780.50 -16.25 3,247 15,989 -577
Sep12 120522 791.00 796.25 778.25 779.25 -15.75 1,397 10,830 -90
Dec12 120522 795.50 803.25 785.25 786.25 -12.50 991 10,058 +305
Mar13 120522 803.00 808.25 793.00 793.00 -10.00 292 1,730 +72
Total Volume and Open Interest 5,992 38,811 -272
Oats(CBOT)
Jul12 120522 342.25 344.00 333.25 333.50 -8.50 506 8,379 -123
Sep12 120522 347.00 347.00 338.00 338.00 -8.50 14 487 +0
Dec12 120522 352.00 352.00 343.50 343.50 -8.50 41 3,017 +35
Mar13 120522 350.50 355.25 350.50 350.50 -4.75 2 26 +0
Total Volume and Open Interest 563 11,909 -88
Rough Rice(CBOT)
May12 120514 15.48 15.48 15.48 15.48 unch 52 67 -17
Jul12 120522 15.41 15.48 15.20 15.24 -0.19 615 11,030 +45
Sep12 120522 15.65 15.68 15.49 15.49 -0.19 265 2,670 +99
Nov12 120522 15.77 15.87 15.74 15.74 -0.18 26 292 +1
Total Volume and Open Interest 907 14,091 +144
Live Cattle(CME)
Jun12 120522 119.000 119.800 118.385 119.350 +0.550 23,118 69,986 -4,120
Aug12 120522 120.930 121.550 120.180 121.285 +0.485 26,648 129,641 +1,905
Oct12 120522 125.650 126.035 124.700 125.700 +0.350 11,349 73,455 -284
Dec12 120522 128.050 128.380 127.230 128.000 +0.215 7,671 39,918 +1,576
Feb13 120522 129.435 129.735 128.600 129.500 +0.350 1,791 16,294 +397
Apr13 120522 131.050 131.400 130.685 131.400 +0.400 750 5,994 +162
Total Volume and Open Interest 71,524 336,936 -250
Feeder Cattle(CME)
May12 120522 151.750 152.735 151.685 152.535 +0.655 835 3,558 -341
Aug12 120522 159.150 160.650 158.985 160.130 +1.030 4,205 23,140 +112
Sep12 120522 160.300 161.630 160.150 161.185 +1.110 935 5,512 +223
Oct12 120522 161.630 162.750 161.450 162.350 +0.750 754 4,928 +53
Nov12 120522 162.300 163.300 162.250 162.935 +0.785 413 2,298 +113
Jan13 120522 162.350 163.450 162.285 162.950 +0.800 172 1,715 +24
Mar13 120522 162.685 163.630 162.685 163.250 unch 26 127 +12
Total Volume and Open Interest 7,345 41,305 +201
Lean Hogs(CME)
Jun12 120522 86.535 86.830 85.050 85.830 -0.870 14,629 48,602 -748
Jul12 120522 87.035 87.200 85.580 86.150 -0.900 16,508 69,110 +376
Aug12 120522 87.580 87.700 86.300 86.850 -0.935 10,515 39,162 -255
Oct12 120522 80.400 80.535 79.300 79.650 -0.750 7,549 46,090 -648
Dec12 120522 78.400 78.535 77.430 77.725 -0.875 4,031 35,835 +178
Feb13 120522 80.475 80.830 79.750 80.200 -0.500 847 12,972 -90
Apr13 120522 81.950 82.300 81.600 81.650 -0.650 880 8,016 +139
May13 120522 86.750 86.750 86.300 86.300 -0.100 5 204 +4
Total Volume and Open Interest 55,417 264,618 -799
Class III Milk(CME)
May12 120522 15.21 15.22 15.21 15.22 unch 12 4,691 +2
Jun12 120522 15.43 15.53 15.25 15.41 -0.03 135 4,741 +28
Jul12 120522 15.65 15.99 15.49 15.87 +0.22 89 3,504 -7
Aug12 120522 15.92 16.17 15.85 16.12 +0.16 16 3,113 +1
Sep12 120522 16.12 16.35 16.10 16.27 +0.10 6 2,782 +0
Total Volume and Open Interest 272 26,766 +32
Cocoa(ICE)
Jul12 120522 2237 2255 2163 2179 -59 9,259 76,116 -1,021
Sep12 120522 2245 2267 2179 2194 -55 2,814 33,863 -244
Dec12 120522 2247 2272 2190 2205 -51 1,771 24,944 +396
Mar13 120522 2256 2283 2203 2216 -46 1,385 30,151 +618
May13 120522 2272 2298 2218 2229 -47 314 9,365 -11
Jul13 120522 2285 2311 2235 2242 -46 207 2,803 +122
Sep13 120522 2291 2291 2250 2250 -47 11 1,513 +9
Total Volume and Open Interest 15,761 182,643 -131
Coffee "C"(ICE)
May12 120518 177.70 177.70 177.70 177.70 -0.95 1 23 -1
Jul12 120522 176.00 177.00 172.85 174.50 -0.65 11,053 71,871 +223
Sep12 120522 177.90 179.10 175.10 176.50 -0.85 4,204 33,179 -252
Dec12 120522 180.35 182.35 178.80 179.95 -0.95 2,719 26,647 +644
Mar13 120522 185.40 185.40 182.55 183.65 -1.00 550 8,862 +118
May13 120522 187.35 187.60 185.05 186.20 -0.90 112 3,480 -30
Total Volume and Open Interest 18,769 147,852 +731
Orange Juice(ICE)
Jul12 120522 106.80 110.10 106.60 108.60 +1.80 1,821 15,320 +314
Sep12 120522 109.00 112.00 109.00 110.60 +1.60 430 2,341 +80
Nov12 120522 113.10 113.15 111.60 112.75 +1.70 250 4,186 +90
Jan13 120522 116.00 116.00 114.90 115.85 +1.85 55 670 -13
Mar13 120522 118.50 118.50 118.50 118.50 +1.65 20 974 +12
May13 120522 120.25 120.25 120.25 120.25 +1.65 0 52 +0
Total Volume and Open Interest 2,576 23,555 +483
Sugar #11(ICE)
Jul12 120522 20.30 20.39 19.76 19.80 -0.58 39,113 324,397 +3,211
Oct12 120522 20.67 20.75 20.18 20.20 -0.53 18,246 167,052 +179
Mar13 120522 21.76 21.76 21.12 21.13 -0.50 10,538 111,607 -1,618
May13 120522 21.64 21.72 21.20 21.23 -0.49 3,652 29,541 +127
Jul13 120522 21.70 21.71 21.23 21.27 -0.45 3,476 32,256 +341
Oct13 120522 21.81 21.82 21.41 21.46 -0.37 1,827 26,313 +486
Mar14 120522 22.06 22.06 21.77 21.79 -0.32 261 19,397 +37
May14 120522 21.83 21.83 21.65 21.65 -0.24 67 4,991 +6
Total Volume and Open Interest 77,361 724,197 +2,909
London Cocoa(LCE)
Jul12 120522 1527 1552 1496 1511 -28 5,551 64,344 -285
Sep12 120522 1510 1535 1484 1496 -25 2,794 32,732 +102
Dec12 120522 1491 1513 1462 1474 -24 1,249 34,170 +203
Mar13 120522 1468 1493 1445 1456 -22 1,316 36,367 +12
May13 120522 1470 1489 1448 1456 -21 461 10,185 +104
Jul13 120522 1481 1493 1460 1460 -21 169 5,115 +58
Sep13 120522 1480 1480 1461 1464 -20 1 3,328 +8
Total Volume and Open Interest 11,541 188,196 +207
London Sugar(LCE)
Aug12 120522 568.00 568.60 554.00 555.20 -13.50 1,262 29,672 -426
Oct12 120522 551.30 551.30 539.10 540.70 -10.90 683 14,172 -54
Dec12 120522 559.00 559.00 547.40 549.20 -10.30 430 6,073 +13
Mar13 120522 567.90 568.10 560.30 560.80 -8.00 80 6,445 -32
May13 120522 574.50 574.60 567.90 568.10 -7.10 10 963 +14
Total Volume and Open Interest 2,474 58,651 -470
Cotton(ICE)
Jul12 120522 77.85 78.01 74.52 74.52 -3.00 9,748 101,065 +110
Oct12 120522 75.85 75.85 73.67 73.80 -2.87 5 154 -5
Dec12 120522 74.60 75.10 71.57 71.57 -3.00 5,938 74,953 +641
Mar13 120522 76.29 76.29 72.90 72.91 -2.99 650 6,386 +340
May13 120522 76.50 76.50 74.09 74.09 -3.00 164 2,395 +6
Jul13 120522 77.10 77.10 75.15 75.15 -3.00 100 3,146 +14
Total Volume and Open Interest 16,651 188,931 +1,145
Lumber(CME)
Jul12 120522 287.3 291.6 283.0 283.5 -4.2 1,045 5,960 +430
Sep12 120522 289.2 292.0 285.9 287.1 -2.3 202 2,447 +61
Nov12 120522 285.2 287.9 281.5 281.7 -4.8 30 999 +10
Jan13 120522 293.2 294.7 288.1 288.1 -4.9 5 185 +5
Total Volume and Open Interest 1,282 9,695 +506
Crude Oil(NYM)
Jun12 120522 92.64 93.01 91.39 91.66 -0.91 211,749 55,178 -31,818
Jul12 120522 92.87 93.30 91.20 91.85 -1.01 173,283 304,446 +12,208
Aug12 120522 93.56 93.57 91.51 92.15 -0.99 48,515 96,652 -202
Sep12 120522 93.80 93.82 91.82 92.43 -0.97 29,731 83,875 -2,276
Oct12 120522 93.90 93.98 92.08 92.68 -0.95 16,779 52,164 +415
Nov12 120522 94.19 94.19 92.31 92.88 -0.93 7,303 40,007 -868
Dec12 120522 94.27 94.39 92.47 93.08 -0.90 37,921 183,108 -1,173
Jan13 120522 93.75 94.47 92.67 93.23 -0.89 3,350 50,030 -739
Feb13 120522 94.26 94.26 93.02 93.29 -0.88 2,393 27,488 -179
Mar13 120522 93.00 93.26 93.00 93.26 -0.87 4,826 35,607 -217
Apr13 120522 93.11 93.11 93.11 93.11 -0.86 710 18,662 -47
May13 120522 92.68 92.92 92.68 92.92 -0.83 644 16,490 +63
Jun13 120522 93.04 93.87 92.15 92.72 -0.80 4,533 72,116 +94
Jul13 120522 92.49 92.49 92.49 92.49 -0.78 605 17,202 +11
Aug13 120522 92.26 92.26 92.26 92.26 -0.76 376 9,922 +191
Sep13 120522 92.05 92.05 92.05 92.05 -0.74 255 24,484 -12
Total Volume and Open Interest 561,992 1,485,443 -26,041
e-miNY Crude Oil(NYM)
May12 120419 102.750 103.200 101.700 102.275 -0.400 4,575 1,257 -170
Jun12 120521 91.350 92.600 90.825 92.575 +1.100 6,953 1,957 +42
Jul12 120522 93.000 93.300 91.200 91.850 -1.000 2,780 2,441 +662
Aug12 120522 93.575 93.575 91.525 92.150 -1.000 43 113 +10
Sep12 120522 93.650 93.650 92.125 92.425 -0.975 25 83 +13
Oct12 120522 92.675 92.675 92.675 92.675 -0.950 0 20 +0
Nov12 120522 92.875 92.875 92.875 92.875 -0.925 2 2 +0
Dec12 120522 93.550 93.550 92.950 93.075 -0.900 9 268 +0
Jan13 120522 93.225 93.225 93.225 93.225 -0.900 0 11 +0
Feb13 120522 93.300 93.300 93.300 93.300 -0.875 0 75 +0
Total Volume and Open Interest 7,996 5,233 +758
Heating Oil(NYM)
Jun12 120522 287.40 287.93 285.06 286.14 +0.11 46,664 58,261 -2,764
Jul12 120522 287.32 288.43 285.44 286.55 +0.01 34,264 71,332 +1,964
Aug12 120522 288.25 289.08 286.10 287.22 -0.08 12,550 38,300 +538
Sep12 120522 289.48 289.82 286.91 287.97 -0.14 12,707 35,528 +214
Oct12 120522 290.19 290.47 288.59 288.88 -0.14 5,538 15,683 +42
Nov12 120522 290.91 291.36 289.85 289.85 -0.09 3,514 11,053 -161
Dec12 120522 291.40 292.43 289.61 290.74 -0.04 7,970 43,924 -521
Jan13 120522 292.00 293.04 290.76 291.56 -0.04 1,461 11,628 +87
Feb13 120522 291.99 292.94 290.60 291.47 -0.06 838 3,721 +108
Mar13 120522 291.33 292.12 289.91 290.72 -0.09 639 9,029 +133
Apr13 120522 291.15 291.15 289.50 289.65 -0.13 312 14,506 -14
May13 120522 293.82 293.82 292.25 292.42 -0.16 44 4,315 +12
Total Volume and Open Interest 127,109 319,400 -279
Gasoline(NYMEX)
Jun12 120522 294.32 295.89 292.19 293.70 -0.31 45,994 65,195 -4,004
Jul12 120522 286.80 288.51 284.72 285.92 -0.54 41,714 93,135 -1,290
Aug12 120522 281.67 282.72 279.31 280.50 -0.67 18,904 36,690 +1,229
Sep12 120522 277.73 278.08 274.98 276.15 -0.72 12,441 32,546 -515
Oct12 120522 262.24 263.50 260.69 261.70 -0.75 4,744 22,358 +74
Nov12 120522 259.74 260.26 257.11 258.21 -0.80 2,356 10,557 +411
Dec12 120522 258.18 258.98 255.34 256.41 -0.87 3,840 26,774 +11
Jan13 120522 257.10 257.10 255.88 255.88 -0.94 212 7,820 +35
Feb13 120522 257.16 257.16 256.69 256.69 -0.91 81 3,147 +18
Mar13 120522 258.12 258.12 258.12 258.12 -0.89 167 2,487 +132
Total Volume and Open Interest 131,143 311,893 -3,829
e-miNY RBOB Gasoline(NYM)
Jun12 120522 293.70 293.70 293.70 293.70 -0.30      
Jul12 120522 285.90 285.92 285.90 285.90 -0.60      
Aug12 120522 280.50 280.50 280.50 280.50 -0.70      
Sep12 120522 276.20 276.20 276.15 276.20 -0.70      
Total Volume and Open Interest      
Natural Gas(NYM)
Jun12 120522 2.642 2.728 2.579 2.707 +0.098 166,692 88,863 -9,446
Jul12 120522 2.727 2.799 2.652 2.776 +0.087 100,646 261,005 +3,770
Aug12 120522 2.764 2.841 2.701 2.817 +0.083 47,015 96,309 +228
Sep12 120522 2.798 2.872 2.730 2.849 +0.083 43,406 139,522 +1,827
Oct12 120522 2.865 2.931 2.799 2.913 +0.082 71,022 134,832 +1,106
Nov12 120522 3.086 3.152 3.036 3.131 +0.067 21,164 73,972 -373
Dec12 120522 3.374 3.433 3.332 3.412 +0.056 19,261 56,962 +768
Jan13 120522 3.530 3.570 3.475 3.554 +0.059 32,917 82,159 +5,806
Feb13 120522 3.491 3.577 3.486 3.563 +0.058 4,096 21,419 -60
Mar13 120522 3.501 3.547 3.457 3.534 +0.056 4,790 36,389 +774
Apr13 120522 3.427 3.500 3.420 3.488 +0.048 10,102 56,651 +633
May13 120522 3.455 3.526 3.450 3.516 +0.047 1,466 15,337 +301
Jun13 120522 3.540 3.569 3.496 3.560 +0.046 1,126 7,219 +104
Jul13 120522 3.549 3.614 3.541 3.604 +0.045 734 6,676 +149
Aug13 120522 3.567 3.627 3.558 3.620 +0.045 770 6,582 +169
Sep13 120522 3.597 3.631 3.561 3.623 +0.045 758 5,995 -132
Total Volume and Open Interest 532,602 1,216,520 +5,013
Brent Crude Oil(ICE)
Jul12 120522 109.25 109.36 107.79 108.41 -0.40 206,503 246,261 +1,877
Aug12 120522 108.56 108.67 107.14 107.74 -0.39 85,423 169,213 +2,921
Sep12 120522 107.94 108.03 106.62 107.16 -0.36 48,263 110,988 +1,498
Oct12 120522 107.33 107.44 106.06 106.59 -0.32 31,067 98,115 +4,275
Nov12 120522 106.54 107.03 105.69 106.19 -0.29 16,693 60,122 +655
Dec12 120522 106.61 106.67 105.33 105.82 -0.27 58,562 125,110 -4,108
Jan13 120522 106.26 106.27 105.04 105.50 -0.25 5,857 23,611 +980
Feb13 120522 105.69 105.80 104.70 105.15 -0.25 4,006 14,547 +807
Mar13 120522 105.28 105.53 104.36 104.81 -0.24 5,687 17,395 +460
Apr13 120522 104.64 104.64 104.47 104.47 -0.23 1,641 11,432 +119
May13 120522 104.05 104.10 104.05 104.10 -0.23 829 11,466 +41
Jun13 120522 104.16 104.45 103.28 103.71 -0.22 8,100 43,488 +590
Jul13 120522 103.35 103.35 103.35 103.35 -0.20 353 7,660 -47
Aug13 120522 102.97 102.97 102.97 102.97 -0.20 351 6,249 +22
Total Volume and Open Interest 499,220 1,194,029 +8,973
Gas Oil(ICE)
Jun12 120522 914.50 920.50 912.75 917.75 +6.25 55,530 133,899 -779
Jul12 120522 914.50 916.75 908.50 914.25 +6.25 55,154 98,030 +1,731
Aug12 120522 912.50 916.00 907.25 913.25 +6.00 19,258 59,251 +44
Sep12 120522 913.25 916.25 908.50 913.50 +5.75 9,565 55,808 +1,347
Oct12 120522 912.50 915.75 908.50 913.75 +5.75 7,535 31,406 +2,164
Nov12 120522 913.00 914.50 909.75 913.00 +5.75 3,420 17,944 -270
Dec12 120522 912.25 914.50 906.25 912.25 +5.75 15,591 61,722 +1,890
Jan13 120522 909.50 914.00 909.00 912.50 +5.75 1,965 22,704 -81
Feb13 120522 910.00 913.50 907.75 912.00 +5.25 781 10,945 +49
Mar13 120522 908.00 912.50 907.25 911.00 +5.50 668 12,446 -14
Total Volume and Open Interest 172,832 588,901 +6,450
Ethanol(CBOT)
May12 120503 2.185 2.190 2.181 2.181 +0.006 15 195 -11
Jun12 120522 2.226 2.226 2.127 2.131 -0.081 217 671 -75
Jul12 120522 2.212 2.214 2.135 2.140 -0.079 219 1,414 +36
Aug12 120522 2.206 2.207 2.120 2.122 -0.076 236 2,574 +37
Sep12 120522 2.126 2.126 2.044 2.045 -0.072 148 1,494 -13
Oct12 120522 2.016 2.027 1.972 1.972 -0.067 157 1,692 -65
Nov12 120522 1.986 1.995 1.948 1.950 -0.059 217 1,693 +70
Dec12 120522 1.979 1.990 1.935 1.939 -0.063 71 1,304 +22
Total Volume and Open Interest 1,449 12,948 +50
WTI Crude Oil(ICE)
Jul12 120522 93.11 93.28 91.21 91.85 -1.01 52,054 68,914 +3,890
Aug12 120522 93.33 93.55 91.60 92.15 -0.99 12,787 33,901 +583
Sep12 120522 93.80 93.80 91.82 92.43 -0.97 6,548 26,014 +409
Oct12 120522 94.00 94.00 92.24 92.68 -0.95 4,404 16,038 +60
Nov12 120522 93.77 93.77 92.74 92.88 -0.93 3,416 14,609 -223
Dec12 120522 94.15 94.31 92.50 93.08 -0.90 11,972 80,213 +503
Jan13 120522 94.21 94.21 93.16 93.23 -0.89 1,080 13,025 -91
Feb13 120522 94.26 94.26 93.22 93.29 -0.88 608 8,332 -23
Mar13 120522 94.23 94.23 93.26 93.26 -0.87 404 5,071 +23
Apr13 120522 93.11 93.11 93.11 93.11 -0.86 119 2,564 -33
May13 120522 92.92 92.92 92.92 92.92 -0.83 144 2,059 +7
Jun13 120522 93.27 93.27 92.41 92.72 -0.80 1,721 21,592 +510
Jul13 120522 92.49 92.49 92.49 92.49 -0.78 11 1,510 -1
Aug13 120522 92.26 92.26 92.26 92.26 -0.76 3 2,343 -1
Sep13 120522 92.05 92.05 92.05 92.05 -0.74 1 6,027 -1
Oct13 120522 91.85 91.85 91.85 91.85 -0.73 1 1,090 +0
Total Volume and Open Interest 131,174 446,615 -1,888
US Dollar Index(ICE)
Jun12 120522 81.115 81.940 81.095 81.647 +0.415 31,550 65,213 +747
Sep12 120522 81.625 82.290 81.610 82.027 +0.445 56 1,091 +14
Dec12 120522 82.338 82.338 82.338 82.338 +0.445 0 1 +0
Total Volume and Open Interest 31,606 66,305 +761
Australian Dollar(CME)
Jun12 120522 98.84 99.09 97.62 98.16 -0.34 193,238 134,676 -6,140
Sep12 120522 98.06 98.27 96.97 97.42 -0.35 531 862 +61
Dec12 120522 97.19 97.19 96.80 96.80 -0.36 0 62 +0
Total Volume and Open Interest 193,769 135,604 -6,079
British Pound(CME)
Jun12 120522 158.23 158.47 157.39 157.73 -0.31 130,916 184,122 -3,100
Sep12 120522 158.18 158.20 157.47 157.65 -0.31 195 524 +61
Dec12 120522 157.56 157.87 157.56 157.56 -0.31 0 75 +0
Total Volume and Open Interest 131,111 184,723 -3,039
Canadian Dollar(CME)
Jun12 120522 98.21 98.43 97.64 97.95 -0.09 119,078 125,004 -4,346
Sep12 120522 98.03 98.20 97.45 97.75 -0.09 1,023 3,750 -21
Dec12 120522 97.90 98.00 97.50 97.55 -0.11 371 4,126 +160
Mar13 120522 97.46 97.46 97.32 97.33 -0.13 1 428 +0
Total Volume and Open Interest 120,481 133,592 -4,207
Japanese Yen(CME)
Jun12 120522 126.12 126.17 124.76 124.83 -1.21 90,852 142,464 -1,298
Sep12 120522 126.15 126.18 124.92 124.96 -1.22 114 1,139 +14
Dec12 120522 125.48 126.39 125.17 125.17 -1.22 14 105 -1
Total Volume and Open Interest 90,981 143,731 -1,284
Swiss Franc(CME)
Jun12 120522 106.70 106.75 105.42 105.93 -0.57 50,304 67,821 +2,334
Sep12 120522 106.75 106.75 106.10 106.11 -0.57 62 340 +58
Dec12 120522 106.37 106.94 106.37 106.37 -0.57 0 3 +0
Total Volume and Open Interest 50,366 68,167 +2,392
EuroFX(CME)
Jun12 120522 128.11 128.19 126.59 127.20 -0.70 307,173 357,864 -3,640
Sep12 120522 128.21 128.24 126.71 127.31 -0.71 953 3,713 +175
Dec12 120522 127.83 128.20 127.00 127.46 -0.74 26 297 +9
Total Volume and Open Interest 308,154 361,901 -3,455
Mexican Peso(CME)
Jun12 120522 728.0 729.8 716.5 723.2 -2.0 82,039 138,357 +4,065
Jul12 120522 721.5 723.5 721.5 721.5 -2.0      
Total Volume and Open Interest 82,638 187,169 +4,109
Brazilian Real(CME)
Jun12 120522 487.70 489.15 479.10 484.65 -3.05 82 6,117 +9
Jul12 120522 481.95 486.65 479.15 481.95 -3.45 1 655 +1
Aug12 120522 479.60 482.15 479.60 479.60 -2.55      
Sep12 120522 477.25 478.90 477.25 477.25 -1.65 27 53 +17
Total Volume and Open Interest 110 20,393 +27
30-Year T-Bonds(CBOT)
Jun12 120522 147~230 147~250 146~220 146~250 -1~040 515,540 652,001 +7,444
Sep12 120522 147~040 147~100 146~020 146~050 -1~050 9,391 21,303 +3,947
Dec12 120522 147~080 147~190 146~110 146~140 -1~050 61 1,186 +4
Total Volume and Open Interest 524,992 674,490 +11,395
10-Year T-Notes(CBOT)
Jun12 120522 133~185 133~185 133~040 133~100 -0~100 1,187,271 1,856,309 -15,641
Sep12 120522 132~170 132~190 132~030 132~085 -0~105 21,726 90,858 +8,135
Dec12 120522 131~135 131~240 131~135 131~135 -0~105 0 1 +0
Total Volume and Open Interest 1,208,997 1,947,168 -7,506
5-Year T-Notes(CBOT)
Jun12 120522 124~008 124~011 123~112 123~120 -0~019 454,178 1,369,306 -10,460
Sep12 120522 123~095 123~099 123~071 123~080 -0~019 11,244 39,859 +4,005
Dec12 120522 122~104 122~123 122~104 122~104 -0~019      
Total Volume and Open Interest 465,422 1,409,165 -6,455
2 Year T-Notes(CBOT)
Jun12 120522 110~026 110~027 110~024 110~025 -0~001 168,572 944,593 -12,118
Sep12 120522 110~012 110~013 110~010 110~012 -0~001 7,364 22,863 +850
Dec12 120522 109~078 109~079 109~078 109~078 -0~001      
Total Volume and Open Interest 175,936 967,456 -11,268
Eurodollars(CME)
Jun12 120522 99.518 99.520 99.510 99.515 +0.003 116,185 961,312 +10,579
Sep12 120522 99.435 99.450 99.415 99.440 +0.010 180,247 939,353 +1,151
Dec12 120522 99.375 99.395 99.355 99.385 +0.015 161,435 969,697 -21,836
Mar13 120522 99.355 99.375 99.340 99.365 +0.015 141,548 677,610 -4,936
Jun13 120522 99.335 99.355 99.320 99.340 +0.010 120,006 688,979 +600
Sep13 120522 99.315 99.335 99.300 99.315 +0.005 124,545 629,178 -22,766
Dec13 120522 99.275 99.295 99.260 99.275 unch 111,450 597,360 -15,011
Mar14 120522 99.240 99.260 99.220 99.235 -0.005 100,069 593,738 -11,882
Jun14 120522 99.180 99.190 99.155 99.165 -0.015 89,793 457,554 -8,424
Sep14 120522 99.100 99.105 99.075 99.085 -0.020 112,214 332,467 -14,869
Dec14 120522 98.990 98.990 98.960 98.975 -0.020 87,946 318,425 +3,125
Mar15 120522 98.890 98.890 98.850 98.870 -0.020 87,198 279,574 -3,657
Jun15 120522 0.446 0.451 0.406 0.431 -0.025 75,530 251,934 -4,999
Sep15 120522 0.316 0.316 0.266 0.291 -0.030 91,981 192,764 -5,698
Dec15 120522 0.176 0.176 0.116 0.141 -0.040 42,740 162,291 -2,529
Mar16 120522 0.046 0.046 6.540 0.006 -0.050 27,846 101,179 -1,718
Jun16 120522 6.455 6.460 6.400 6.415 -0.055 20,463 112,998 -1
Sep16 120522 6.320 6.320 6.260 6.275 -0.060 13,836 86,392 -328
Total Volume and Open Interest 1,737,909 8,620,209 -100,844
30 Day Federal Funds(CBOT)
May12 120522 99.842 99.842 99.840 99.840 unch 1,431 54,367 +491
Jun12 120522 99.835 99.845 99.835 99.840 +0.005 1,380 43,016 +75
Jul12 120522 99.835 99.845 99.835 99.840 +0.005 1,755 47,613 +635
Aug12 120522 99.835 99.840 99.830 99.835 unch 202 42,485 +44
Sep12 120522 99.825 99.830 99.825 99.830 unch 130 32,705 +54
Oct12 120522 99.820 99.830 99.820 99.830 unch 579 51,131 -148
Total Volume and Open Interest 9,635 532,908 +1,220
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Jun12 120522 99.670 99.670 99.670 99.670 unch 0 258 +0
Sep12 120522 99.670 99.670 99.670 99.670 unch      
Dec12 120522 99.668 99.668 99.668 99.668 unch      
Mar13 120522 99.668 99.668 99.668 99.668 unch      
Jun13 120522 99.660 99.660 99.660 99.660 unch      
Sep13 120522 99.660 99.660 99.660 99.660 unch      
Dec13 120522 99.650 99.650 99.650 99.650 unch      
Mar14 120522 99.650 99.650 99.650 99.650 unch      
Jun14 120522 99.510 99.510 99.510 99.510 unch      
Sep14 120522 99.370 99.370 99.370 99.370 unch      
Total Volume and Open Interest 0 258 +0
3-Mth Euro-Yen(SGX)
Jun12 120522 99.67 99.67 99.67 99.67 unch 0 2,574 +0
Sep12 120522 99.67 99.67 99.67 99.67 unch 0 697 +0
Dec12 120522 99.67 99.67 99.67 99.67 unch 0 519 +0
Mar13 120522 99.67 99.67 99.67 99.67 unch 0 181 +0
Jun13 120522 99.66 99.66 99.66 99.66 unch 0 206 +0
Sep13 120522 99.66 99.66 99.66 99.66 unch 0 305 +0
Dec13 120522 99.65 99.65 99.65 99.65 unch 0 564 +0
Mar14 120522 99.65 99.65 99.65 99.65 unch 0 344 +0
Total Volume and Open Interest 0 5,390 +0
Japanese Gov't Bonds(SGX)
Jun12 120522 143.23 143.30 143.10 143.25 +0.08 5,015 24,354 +226
Sep12 120522 143.03 143.06 143.03 143.06 +0.08 53 32 +18
Dec12 120522 141.93 141.93 141.93 141.93 +0.08 0 4 +0
Total Volume and Open Interest 5,068 24,390 +244
Euro-Bund(EUREX)
Jun12 120522 143.35 143.55 143.03 143.09 -0.48 576,322 995,434 -4,985
Sep12 120522 142.15 142.32 141.87 141.91 -0.48 4,025 48,106 +1,481
Dec12 120522 141.05 141.49 141.05 141.49 -0.48 9 10 +9
Total Volume and Open Interest 580,356 1,043,550 -3,495
Euro-Bobl(EUREX)
Jun12 120522 125.97 126.05 125.83 125.91 -0.16 316,939 714,479 -7,865
Sep12 120522 126.33 126.36 126.17 126.26 -0.17 3,082 51,549 -334
Dec12 120522 125.86 125.86 125.86 125.86 -0.16      
Total Volume and Open Interest 320,021 766,028 -8,199
3-Mth Euribor(EUREX)
Jun12 120522 99.335 99.335 99.335 99.335 +0.015 0 1,777 +0
Sep12 120522 99.370 99.380 99.370 99.380 +0.030 0 1,350 +0
Dec12 120522 99.375 99.375 99.375 99.375 +0.035 5 932 +0
Total Volume and Open Interest 10 5,711 +0
Long Gilt(LIFFE)
Jun12 120522 118~11 118~23 118~04 118~12 -0~10 91,660 310,582 -3,122
Sep12 120522 117~05 117~18 117~03 117~11 -0~09 1,674 8,127 -72
Total Volume and Open Interest 93,334 318,709 -3,194
3-Mth Short Sterling(LIFFE)
Jun12 120522 98.97 99.00 98.96 98.99 +0.02 50,176 242,483 -632
Sep12 120522 98.93 98.97 98.92 98.96 +0.04 76,011 389,599 +7,977
Dec12 120522 98.96 99.00 98.94 98.99 +0.04 66,903 295,812 -436
Mar13 120522 98.99 99.02 98.97 99.02 +0.03 75,817 258,818 -7,469
Jun13 120522 98.99 99.02 98.96 99.02 +0.03 86,600 222,657 -2,200
Sep13 120522 98.97 99.01 98.94 99.00 +0.02 53,573 242,743 -4,807
Total Volume and Open Interest 572,121 2,535,235 -7,846
3-Mth Euribor(LIFFE)
Jun12 120522 99.325 99.340 99.325 99.335 +0.015 59,557 567,319 -5,229
Sep12 120522 99.360 99.395 99.350 99.380 +0.030 54,965 495,016 -849
Dec12 120522 99.340 99.395 99.340 99.375 +0.035 55,596 448,823 -11,806
Total Volume and Open Interest 319,147 3,458,925 -25,579
3-Mth Aus T-Bills(SFE)
Jun12 120522 96.65 96.66 96.59 96.62 -0.04 53,906 138,981 +1,327
Sep12 120522 97.04 97.05 96.98 97.00 -0.04 51,465 205,301 +2,459
Dec12 120522 97.12 97.14 97.06 97.10 -0.03 40,763 156,733 +4,304
Mar13 120522 97.04 97.06 96.98 97.01 -0.04 15,816 88,857 +3,264
Jun13 120522 96.93 96.93 96.86 96.88 -0.05 8,973 68,358 -1,603
Sep13 120522 96.80 96.80 96.74 96.75 -0.05 5,510 52,851 -529
Dec13 120522 96.68 96.68 96.63 96.63 -0.05 3,633 35,030 +30
Mar14 120522 96.58 96.59 96.53 96.53 -0.07 1,912 24,568 +722
Jun14 120522 96.49 96.49 96.45 96.45 -0.06 301 1,272 +3
Sep14 120522 96.36 96.36 96.36 96.36 -0.06 25 710 -3
Total Volume and Open Interest 182,304 773,110 +9,974
10-Year Aus T-Bonds(SFE)
Jun12 120522 96.90 96.92 96.84 96.84 -0.06 64,976 414,450 -3,949
Sep12 120522 96.95 96.95 96.78 96.78 -0.06      
Total Volume and Open Interest 64,976 414,450 -3,949
3-Year Aus T-Bonds(SFE)
Jun12 120522 97.58 97.60 97.52 97.53 -0.05 213,934 511,348 +3,433
Sep12 120522 97.55 97.55 97.55 97.55 -0.05      
Total Volume and Open Interest 213,934 511,348 +3,433
Gold(CMX)
Jun12 120522 1593.0 1594.4 1561.0 1576.6 -12.1 176,041 167,648 -8,635
Aug12 120522 1595.4 1596.5 1563.3 1578.8 -12.2 21,317 110,360 +3,571
Oct12 120522 1595.2 1595.2 1565.6 1580.8 -12.2 1,752 10,073 -732
Dec12 120522 1600.4 1600.6 1568.0 1582.9 -12.2 5,307 46,265 +116
Feb13 120522 1597.6 1597.6 1579.0 1584.9 -12.2 1,788 18,802 +927
Apr13 120522 1600.2 1600.2 1575.0 1586.9 -12.3 468 12,365 +112
Jun13 120522 1599.0 1599.0 1589.0 1589.0 -12.3 276 13,142 +90
Aug13 120522 1591.3 1591.3 1591.3 1591.3 -12.3 0 2,079 +0
Oct13 120522 1593.7 1593.7 1580.4 1593.7 -12.4 0 877 +0
Dec13 120522 1600.2 1600.2 1596.3 1596.3 -12.4 33 8,880 +27
Feb14 120522 1599.2 1599.2 1599.2 1599.2 -12.4 0 6 +0
Total Volume and Open Interest 207,820 429,575 -4,272
Silver(CMX)
May12 120522 2835.0 2861.0 2800.0 2816.5 -13.9 98 114 -82
Jul12 120522 2847.0 2877.5 2792.5 2817.9 -14.2 44,463 58,627 -1,212
Sep12 120522 2855.0 2878.0 2810.5 2823.3 -14.2 381 8,934 -35
Dec12 120522 2830.0 2882.0 2806.5 2829.7 -14.3 1,647 18,430 +382
Mar13 120522 2838.0 2838.0 2810.0 2833.0 -14.3 96 2,936 -2
May13 120522 2834.6 2834.6 2834.6 2834.6 -14.1 61 1,908 +36
Jul13 120522 2836.1 2836.1 2836.1 2836.1 -14.1 216 2,875 +0
Total Volume and Open Interest 48,048 112,914 -852
Platinum(NYMEX)
Jul12 120522 1468.9 1474.0 1442.8 1458.4 -3.1 5,791 42,352 +437
Oct12 120522 1475.9 1475.9 1449.8 1461.8 -3.1 106 3,583 +40
Jan13 120522 1476.9 1476.9 1451.1 1464.4 -3.1 33 184 +8
Apr13 120522 1464.4 1464.4 1464.4 1464.4 -3.1 0 4 +0
Total Volume and Open Interest 5,930 46,126 +485
Palladium(NYMEX)
Jun12 120522 614.40 616.60 606.70 615.55 +4.75 2,939 15,889 -334
Sep12 120522 617.25 618.45 609.40 617.45 +4.65 896 8,018 +645
Dec12 120522 618.60 618.60 618.60 618.60 +4.65 2 59 +1
Total Volume and Open Interest 3,838 23,970 +311
Copper(CMX)
May12 120522 351.75 351.75 346.40 348.75 -1.65 297 981 -125
Jul12 120522 352.90 353.35 345.20 348.70 -1.50 58,325 80,285 +1,953
Sep12 120522 353.75 353.90 346.05 349.45 -1.45 1,363 28,065 +13
Dec12 120522 353.70 353.85 347.95 350.25 -1.45 741 22,674 +488
Mar13 120522 353.95 353.95 350.85 350.85 -1.45 77 6,014 -10
Total Volume and Open Interest 61,248 151,578 +2,303
DJIA Index(CBOT)
Jun12 120522 12488 12550 12430 12477 -13 150 14,249 +4
Sep12 120522 12405 12419 12405 12405 -14 0 5 +0
Dec12 120522 12330 12339 12330 12330 -9 0 1 +0
Mar13 120522 12263 12272 12263 12263 -9      
Total Volume and Open Interest 150 14,255 +4
E-mini DJIA Index(CBOT)
Jun12 120522 12489 12553 12423 12477 -13 184,650 94,963 -3,245
Sep12 120522 12408 12476 12359 12405 -14 816 2,419 +799
Dec12 120522 12426 12426 12330 12330 -9 1 22 +0
Mar13 120522 12263 12263 12263 12263 -9      
Total Volume and Open Interest 185,467 97,404 -2,446
S & P 500(CME)
Jun12 120522 1314.70 1326.50 1307.80 1314.80 -0.90 18,867 253,319 +5,041
Sep12 120522 1310.00 1319.30 1302.00 1308.40 -0.90 101 6,090 +281
Dec12 120522 1301.80 1312.70 1295.70 1301.80 -0.90 0 7,676 +0
Mar13 120522 1295.30 1306.20 1289.20 1295.30 -0.90 0 4 +0
Total Volume and Open Interest 18,968 267,092 +5,322
S & P 500 E-Mini(Globex)
Jun12 120522 1315.25 1326.50 1307.50 1314.75 -1.00 2,816,411 2,957,278 +29,431
Sep12 120522 1308.25 1320.00 1301.50 1308.50 -0.75 6,783 42,955 +4,163
Total Volume and Open Interest 2,824,268 3,006,447 +34,574
NASDAQ 100(CME)
Jun12 120522 2543.50 2561.00 2521.00 2535.30 -8.20 678 21,185 -86
Sep12 120522 2529.80 2555.00 2518.00 2529.80 -8.20 0 83 +0
Dec12 120522 2523.00 2531.30 2523.00 2523.00 -8.30      
Total Volume and Open Interest 678 21,268 -86
NASDAQ 100 E-Mini(Globex)
Jun12 120522 2544.80 2561.50 2522.30 2535.30 -8.20 421,401 405,138 -908
Sep12 120522 2533.50 2554.80 2526.00 2529.80 -8.20 80 431 +3
Total Volume and Open Interest 421,487 405,590 -906
S & P Midcap 400(CME)
Jun12 120522 925.00 932.00 921.00 925.10 +0.90 110 2,392 +0
Sep12 120522 922.10 922.10 921.20 922.10 +0.90      
Dec12 120522 920.10 920.10 919.20 920.10 +0.90      
Total Volume and Open Interest 110 2,392 +0
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun12 120522 8710 8790 8695 8740 +40 5,382 35,291 -302
Sep12 120522 8745 8760 8745 8760 +40 1 53 +0
Total Volume and Open Interest 5,383 35,344 -302
Nikkei 225(SGX)
Jun12 120522 8630 8740 8610 8735 +110 174,461 251,256 -1,177
Sep12 120522 8630 8725 8625 8725 +110 207 9,140 +143
Dec12 120522 8665 8665 8665 8665 +110 0 5,905 +0
Total Volume and Open Interest 174,678 271,020 -1,044
CAC 40(EURONEXT)
Jun12 120522 3021.5 3070.0 3007.0 3058.5 +58.5 117,489 332,633 +1,397
Jul12 120522 3006.5 3054.5 2998.5 3049.0 +59.0 68 313 +18
Aug12 120522 3048.5 3048.5 3048.5 3048.5 +58.5      
Total Volume and Open Interest 117,557 333,069  
Hang Seng Index(HKFE)
May12 120522 18906 19075 18857 18864 +55 119,327 107,056 +1,166
Jun12 120522 18716 18880 18662 18662 +52 1,902 14,122 +717
Total Volume and Open Interest 121,349 123,795 +1,902
DAX(EUREX)
Jun12 120522 6374.5 6447.5 6350.5 6437.5 +100.0 178,400 187,092 +25
Sep12 120522 6390.0 6450.5 6361.0 6443.0 +100.0 274 4,387 +40
Dec12 120522 6395.5 6452.0 6375.5 6448.5 +99.5 59 804 +37
Total Volume and Open Interest 178,733 192,283 +102
FT-SE 100(EURONEXT)
Jun12 120522 5330.50 5393.50 5312.00 5387.00 +89.00 119,510 587,008 -4,430
Sep12 120522 5283.50 5344.50 5270.00 5344.50 +89.00 780 5,242 +16
Dec12 120522 5323.00 5323.00 5323.00 5323.00 +89.00 10 345 +0
Total Volume and Open Interest 120,300 592,595 -4,414
SPI 200(SFE)
Jun12 120522 4070.0 4136.0 4059.0 4135.0 +63.0 44,805 219,914 +5,065
Sep12 120522 4035.0 4096.0 4025.0 4095.0 +63.0 446 3,238 +327
Dec12 120522 4056.0 4090.0 4046.0 4090.0 +60.0 54 2,691 +1
Total Volume and Open Interest 45,364 226,720 +2,558
GSCI(CME)
Jun12 120522 631.00 635.30 628.00 628.00 -7.25 149 8,301 -3
Jul12 120522 626.00 630.30 623.00 623.00 -7.25 1 0 -1
Aug12 120522 622.75 630.05 622.75 622.75 -7.25      
Total Volume and Open Interest 150 8,301 -4
Reuters CCI(ICE)
Jun12 120522 286.50 286.50 286.50 286.50 -3.30      
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