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 24, 2012
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul12 120524 1367.50 1387.75 1367.50 1376.00 +13.50 117,953 269,115 +618
Aug12 120524 1346.00 1364.50 1342.50 1356.25 +13.75 9,753 42,473 -64
Sep12 120524 1306.00 1319.00 1295.00 1313.25 +18.25 2,734 21,016 +430
Nov12 120524 1263.00 1285.50 1263.00 1276.25 +18.50 64,081 242,132 +114
Jan13 120524 1264.75 1284.00 1264.75 1277.25 +19.75 4,020 49,708 -145
Mar13 120524 1245.75 1260.00 1243.00 1255.25 +20.50 4,253 65,194 +64
May13 120524 1236.25 1247.50 1231.50 1247.50 +23.75 2,913 34,672 +194
Jul13 120524 1235.50 1246.00 1229.50 1246.00 +23.50 2,326 33,907 -904
Aug13 120524 1236.50 1236.50 1216.75 1236.50 +19.75 8 166 +2
Sep13 120524 1190.50 1199.50 1179.75 1199.50 +19.75 17 261 +3
Nov13 120524 1154.00 1165.25 1145.50 1165.25 +19.75 1,977 17,438 +867
Jan14 120524 1163.50 1171.25 1151.50 1171.25 +19.75 0 160 +0
Mar14 120524 1168.00 1168.00 1148.25 1168.00 +19.75 0 3 +0
May14 120524 1168.00 1168.00 1148.25 1168.00 +19.75      
Total Volume and Open Interest 210,041 776,789 +1,175
Soybean Meal(CBOT)
Jul12 120524 406.10 414.30 406.10 410.80 +5.00 46,117 122,309 -3,659
Aug12 120524 394.30 398.80 392.30 396.80 +4.20 5,390 22,167 +998
Sep12 120524 380.00 384.00 378.20 382.80 +5.20 2,003 17,206 +96
Oct12 120524 363.70 369.00 360.70 366.10 +5.40 1,397 12,670 +125
Dec12 120524 358.00 365.20 357.60 362.10 +5.30 12,674 42,247 -1,491
Jan13 120524 356.50 360.00 353.50 359.10 +5.60 847 5,448 +218
Mar13 120524 343.00 348.50 343.00 347.50 +5.90 1,094 8,368 +101
May13 120524 338.90 343.10 336.50 343.10 +6.50 818 5,852 +204
Jul13 120524 338.50 343.70 336.20 343.60 +7.40 700 6,880 +14
Aug13 120524 336.50 339.40 336.50 337.50 +7.40 1 236 +1
Total Volume and Open Interest 71,287 248,847 -3,326
Soybean Oil(CBOT)
Jul12 120524 49.10 49.70 48.92 49.42 +0.51 66,107 191,945 +2,107
Aug12 120524 49.32 49.84 49.17 49.64 +0.51 7,954 37,925 +1,777
Sep12 120524 49.64 50.08 49.38 49.86 +0.51 2,749 24,166 -64
Oct12 120524 49.92 50.25 49.58 50.05 +0.51 2,081 13,454 -3
Dec12 120524 50.15 50.72 49.95 50.44 +0.51 17,965 85,442 +320
Jan13 120524 50.49 50.79 50.16 50.67 +0.51 949 6,534 +52
Mar13 120524 50.69 51.03 50.42 50.87 +0.51 960 16,637 -39
May13 120524 50.87 51.15 50.53 50.97 +0.50 943 8,462 +83
Jul13 120524 51.15 51.21 50.55 51.06 +0.51 556 5,146 +4
Aug13 120524 50.97 50.97 50.46 50.97 +0.51 3 1,117 +1
Total Volume and Open Interest 100,497 396,868 +4,290
Canola(WCE)
Jul12 120524 598.0 603.9 597.2 601.4 +3.0 3,632 87,997 -696
Nov12 120524 553.5 561.4 552.7 558.6 +5.2 4,858 115,592 -471
Jan13 120524 561.0 565.5 558.2 563.9 +6.1 889 22,095 +380
Mar13 120524 564.0 569.2 562.8 567.6 +6.8 304 10,049 +62
May13 120524 567.9 571.8 565.0 570.4 +6.9 231 6,400 +22
Total Volume and Open Interest 9,950 245,234 -703
Corn(CBOT)
Jul12 120524 605.25 609.00 576.75 578.50 -25.00 188,940 497,764 -6,975
Sep12 120524 530.25 533.25 513.00 518.25 -10.75 43,507 169,111 -866
Dec12 120524 524.50 529.50 510.25 515.00 -8.00 98,306 378,842 -3,232
Mar13 120524 537.00 540.00 521.75 526.50 -8.00 7,436 53,411 +48
May13 120524 547.00 547.00 529.75 534.75 -7.75 3,711 13,337 +293
Jul13 120524 554.75 555.75 537.25 542.00 -8.00 3,444 33,229 +100
Sep13 120524 528.50 529.00 522.25 527.25 -1.25 105 1,912 +38
Dec13 120524 528.00 528.00 515.00 525.00 +0.50 3,224 42,113 +769
Mar14 120524 535.50 535.50 535.00 535.50 +0.50 39 728 -1
May14 120524 538.25 541.50 538.25 541.50 +0.50 39 254 -11
Total Volume and Open Interest 348,805 1,195,041 -9,845
Wheat(CBOT)
Jul12 120524 667.75 676.50 661.75 663.00 -2.50 110,736 212,301 +75
Sep12 120524 683.25 690.00 676.75 678.25 -1.50 30,135 52,796 -1,091
Dec12 120524 703.25 709.75 698.00 700.00 -0.50 43,304 112,289 +4,290
Mar13 120524 718.00 723.25 715.50 716.75 +1.25 7,745 19,857 +2,360
May13 120524 726.75 728.00 721.50 724.00 +2.50 1,352 6,027 -80
Jul13 120524 722.00 731.00 718.75 728.00 +9.25 1,698 10,801 +322
Total Volume and Open Interest 195,451 420,479 +6,184
Wheat(KCBT)
Jul12 120524 689.00 699.00 685.00 687.00 +0.50 15,283 72,919 -3,810
Sep12 120524 703.25 713.50 700.00 702.25 +0.75 3,970 24,723 +981
Dec12 120524 727.75 733.75 723.25 726.00 +2.25 3,419 27,415 +267
Mar13 120524 743.00 747.00 738.50 740.25 +3.00 574 6,288 -33
May13 120524 752.50 752.50 744.50 747.25 +4.00 300 3,569 -149
Jul13 120524 747.00 764.00 747.00 752.00 +6.75 511 2,240 +88
Total Volume and Open Interest 24,245 137,550 -2,543
Wheat(MGE)
Jul12 120524 775.00 790.00 773.00 775.25 unch 1,037 15,441 -99
Sep12 120524 773.25 785.00 770.75 773.50 +0.75 673 10,833 -93
Dec12 120524 777.25 789.25 777.25 780.50 +1.75 1,023 10,327 +108
Mar13 120524 785.00 794.25 785.00 785.75 unch 151 1,813 +54
May13 120524 799.25 799.25 792.50 795.00 +2.75 15 170 -4
Total Volume and Open Interest 2,921 38,657 -18
Oats(CBOT)
Jul12 120524 324.75 325.00 305.00 305.00 -20.00 755 8,335 -52
Sep12 120524 328.00 329.00 309.00 309.00 -20.00 56 534 +42
Dec12 120524 333.50 335.50 315.50 315.50 -20.00 134 3,147 +78
Mar13 120524 323.50 343.50 323.50 323.50 -20.00 0 26 +0
Total Volume and Open Interest 945 12,042 +68
Rough Rice(CBOT)
Jul12 120524 15.06 15.22 14.75 14.90 -0.17 499 10,582 -260
Sep12 120524 15.40 15.48 15.00 15.15 -0.17 165 2,657 +9
Nov12 120524 15.66 15.66 15.36 15.40 -0.17 3 297 +1
Jan13 120524 15.69 15.69 15.64 15.64 -0.17 1 76 +0
Total Volume and Open Interest 669 13,636 -249
Live Cattle(CME)
Jun12 120524 117.785 118.330 117.250 117.885 +0.085 19,089 60,352 -5,900
Aug12 120524 119.400 120.050 118.980 119.800 +0.300 25,398 131,317 +1,481
Oct12 120524 124.100 124.650 123.550 124.180 +0.030 9,402 73,620 +137
Dec12 120524 127.100 127.800 126.785 127.450 +0.270 8,028 41,443 +909
Feb13 120524 128.535 129.250 128.300 129.150 +0.400 1,249 16,893 +323
Apr13 120524 130.050 131.000 130.035 131.000 +0.200 782 6,433 +364
Total Volume and Open Interest 64,027 331,749 -2,653
Feeder Cattle(CME)
May12 120524 152.325 152.450 152.325 152.400 -0.035 840 2,924 -298
Aug12 120524 158.535 159.450 158.350 158.850 +0.365 3,308 23,540 +274
Sep12 120524 159.500 160.485 159.500 160.100 +0.500 661 5,750 +83
Oct12 120524 160.575 161.380 160.575 161.185 +0.500 514 5,037 +88
Nov12 120524 161.400 162.100 161.325 161.850 +0.615 209 2,447 +96
Jan13 120524 161.735 162.250 161.700 161.800 -0.200 111 1,717 -13
Mar13 120524 162.500 163.000 162.150 163.000 unch 17 138 +10
Total Volume and Open Interest 5,663 41,583 +243
Lean Hogs(CME)
Jun12 120524 84.230 84.650 83.900 84.200 -0.230 18,789 41,243 -5,319
Jul12 120524 85.350 86.430 85.300 86.035 +0.485 17,563 75,548 +3,727
Aug12 120524 85.950 86.800 85.850 86.100 +0.150 8,469 41,283 +1,270
Oct12 120524 79.830 80.300 79.400 79.830 -0.020 6,028 45,473 -353
Dec12 120524 77.850 78.300 77.430 78.000 +0.150 2,777 35,430 +34
Feb13 120524 79.850 80.600 79.830 80.250 unch 937 13,264 +98
Apr13 120524 81.700 82.050 81.300 81.885 +0.185 433 8,007 +12
May13 120524 86.150 86.400 85.950 86.350 unch 5 215 +3
Total Volume and Open Interest 55,131 265,159 -479
Class III Milk(CME)
May12 120524 15.26 15.26 15.21 15.22 +0.01 4 4,697 -2
Jun12 120524 15.52 15.83 15.48 15.57 -0.01 308 4,683 -119
Jul12 120524 16.16 16.32 15.80 15.98 -0.10 521 3,575 +102
Aug12 120524 16.21 16.27 15.82 15.98 -0.15 191 3,058 -12
Sep12 120524 16.27 16.33 15.99 16.08 -0.12 89 2,770 +2
Total Volume and Open Interest 1,179 26,749 -7
Cocoa(ICE)
Jul12 120524 2108 2128 2094 2105 -19 15,963 76,206 +1,089
Sep12 120524 2131 2141 2109 2120 -21 6,824 35,063 +1,104
Dec12 120524 2152 2153 2125 2137 -20 1,950 25,182 +198
Mar13 120524 2152 2165 2138 2150 -19 1,384 30,172 +26
May13 120524 2162 2179 2151 2162 -19 714 9,939 +289
Jul13 120524 2175 2195 2170 2177 -16 241 3,042 +139
Sep13 120524 2195 2207 2188 2188 -16 68 1,560 +47
Total Volume and Open Interest 27,149 185,050 +2,890
Coffee "C"(ICE)
Jul12 120524 167.00 169.60 165.30 166.90 unch 16,378 71,795 -53
Sep12 120524 169.45 171.75 167.60 169.20 +0.05 7,831 34,220 +542
Dec12 120524 172.95 175.40 171.35 172.80 +0.10 2,641 26,835 +95
Mar13 120524 176.80 178.80 175.30 176.65 +0.10 863 9,046 +233
May13 120524 180.45 180.65 179.25 179.25 +0.10 207 3,601 +41
Jul13 120524 183.10 183.10 181.90 181.90 +0.10 158 2,738 +76
Total Volume and Open Interest 28,116 149,445 +943
Orange Juice(ICE)
Jul12 120524 103.00 111.80 103.00 109.30 +6.20 565 15,212 +80
Sep12 120524 105.20 113.75 105.20 111.25 +5.85 147 2,322 +13
Nov12 120524 108.50 114.45 108.50 113.45 +5.90 26 4,203 +17
Jan13 120524 111.45 116.20 111.45 116.20 +5.55 9 769 +0
Mar13 120524 120.00 120.00 119.05 119.05 +5.55 0 976 +0
May13 120524 121.70 121.70 121.70 121.70 +6.45 0 52 +0
Total Volume and Open Interest 747 23,546 +110
Sugar #11(ICE)
Jul12 120524 19.51 19.76 19.44 19.58 +0.07 65,733 321,427 -889
Oct12 120524 19.97 20.19 19.91 20.03 +0.05 28,050 170,238 +3,541
Mar13 120524 20.94 21.12 20.86 20.94 unch 18,171 110,502 -1,001
May13 120524 21.01 21.18 20.95 21.05 -0.01 7,957 31,814 -45
Jul13 120524 21.05 21.20 20.97 21.07 -0.04 3,830 34,455 +1,022
Oct13 120524 21.28 21.35 21.16 21.25 -0.05 1,412 27,332 -11
Mar14 120524 21.65 21.69 21.56 21.59 -0.04 613 19,803 +116
May14 120524 21.56 21.56 21.42 21.45 -0.08 292 5,174 +135
Total Volume and Open Interest 126,265 729,589 +3,005
London Cocoa(LCE)
Jul12 120524 1468 1484 1465 1473 -12 7,168 61,523 -2,727
Sep12 120524 1470 1470 1456 1462 -10 2,103 34,056 +595
Dec12 120524 1446 1450 1438 1443 -8 2,095 34,527 +352
Mar13 120524 1431 1432 1421 1425 -10 1,825 36,860 +145
May13 120524 1430 1435 1425 1428 -8 1,731 10,654 +264
Jul13 120524 1434 1437 1431 1433 -8 107 5,133 +35
Sep13 120524 1440 1441 1437 1437 -8 146 3,318 -11
Total Volume and Open Interest 15,235 188,061 -1,312
London Sugar(LCE)
Aug12 120524 551.00 558.00 550.00 556.50 +5.80 4,481 28,868 -642
Oct12 120524 535.90 541.20 535.90 538.60 +1.90 1,608 14,221 +147
Dec12 120524 544.10 547.00 543.00 545.20 +0.90 638 6,841 +571
Mar13 120524 555.90 558.60 554.70 556.50 +0.20 744 6,962 +515
May13 120524 562.40 565.70 562.40 564.00 +0.40 364 965 -3
Total Volume and Open Interest 8,441 59,436 +836
Cotton(ICE)
Jul12 120524 72.00 74.50 71.87 73.94 +2.43 14,060 99,504 -1,201
Oct12 120524 71.69 72.98 71.30 72.49 +2.08 48 209 +35
Dec12 120524 68.97 71.05 68.90 70.67 +1.92 7,660 76,905 +1,579
Mar13 120524 71.31 72.25 70.38 72.00 +1.99 991 6,885 +291
May13 120524 72.60 73.30 71.70 73.30 +2.22 185 2,452 +65
Jul13 120524 73.03 74.58 72.38 74.58 +2.58 80 3,183 +10
Total Volume and Open Interest 23,066 190,015 +785
Lumber(CME)
Jul12 120524 286.8 288.7 284.4 287.9 +1.5 1,060 5,805 -89
Sep12 120524 288.3 290.0 286.0 289.0 +1.6 220 2,478 -6
Nov12 120524 284.4 285.7 281.9 284.9 +1.9 93 1,019 +19
Jan13 120524 291.1 291.1 288.0 290.9 +1.9 45 221 +34
Total Volume and Open Interest 1,420 9,628 -42
Crude Oil(NYM)
Jul12 120524 90.53 91.52 89.81 90.66 +0.76 226,226 311,078 +841
Aug12 120524 90.92 91.81 90.13 90.94 +0.74 34,471 98,694 +1,443
Sep12 120524 91.14 92.08 90.44 91.22 +0.72 24,537 84,503 -687
Oct12 120524 91.11 92.29 90.73 91.46 +0.69 14,396 50,643 -2,134
Nov12 120524 91.58 92.50 90.95 91.66 +0.65 8,605 40,504 +778
Dec12 120524 91.87 92.74 91.18 91.85 +0.60 44,727 179,421 -2,945
Jan13 120524 91.99 92.86 91.37 92.02 +0.58 4,996 49,861 -118
Feb13 120524 92.36 92.36 92.09 92.09 +0.57 2,779 26,912 -279
Mar13 120524 92.10 92.65 92.04 92.08 +0.56 3,654 35,778 -39
Apr13 120524 92.20 92.20 91.96 91.96 +0.56 2,456 18,279 -318
May13 120524 91.28 92.20 91.28 91.80 +0.55 1,060 16,792 +136
Jun13 120524 91.41 92.41 91.03 91.63 +0.54 7,917 76,747 +148
Jul13 120524 91.95 91.95 91.44 91.44 +0.54 688 17,366 +131
Aug13 120524 91.72 91.72 91.24 91.24 +0.53 143 10,668 +108
Sep13 120524 91.50 91.50 91.07 91.07 +0.53 107 24,475 +20
Oct13 120524 91.30 91.30 90.91 90.91 +0.53 114 12,338 +0
Total Volume and Open Interest 405,798 1,440,299 -20,074
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 120524 90.400 91.550 89.825 90.650 +0.750 5,600 2,940 +26
Aug12 120524 90.700 91.775 90.450 90.950 +0.750 94 148 +31
Sep12 120524 91.225 92.000 90.900 91.225 +0.725 32 93 +11
Oct12 120524 91.450 91.450 91.450 91.450 +0.675 0 20 +0
Nov12 120524 91.650 91.650 91.650 91.650 +0.650 0 2 +0
Dec12 120524 91.850 91.850 91.850 91.850 +0.600 3 271 +0
Jan13 120524 92.025 92.025 92.025 92.025 +0.575 0 11 +0
Feb13 120524 92.100 92.100 92.100 92.100 +0.575 0 75 +0
Total Volume and Open Interest 5,729 3,750 +68
Heating Oil(NYM)
Jun12 120524 282.95 283.88 280.16 282.19 +0.98 31,281 50,880 -4,298
Jul12 120524 283.23 284.35 280.48 282.57 +1.02 44,990 78,215 +2,388
Aug12 120524 283.61 284.96 281.25 283.26 +0.93 11,178 40,608 +1,180
Sep12 120524 284.60 285.64 282.10 284.08 +0.85 10,720 33,963 -561
Oct12 120524 284.67 286.46 282.81 285.05 +0.84 3,210 15,829 +121
Nov12 120524 286.62 287.52 285.72 286.03 +0.83 2,424 11,565 +160
Dec12 120524 286.95 288.55 284.92 286.96 +0.84 10,776 43,847 -770
Jan13 120524 287.55 289.00 287.29 287.85 +0.86 746 12,011 -81
Feb13 120524 287.53 288.91 287.53 287.82 +0.86 410 4,031 +152
Mar13 120524 286.99 288.29 286.99 287.16 +0.86 1,009 9,330 +330
Apr13 120524 285.37 286.94 285.37 286.11 +0.82 793 15,057 +181
May13 120524 290.02 290.02 289.05 289.05 +0.84 114 4,721 +19
Total Volume and Open Interest 118,055 322,562 -870
Gasoline(NYMEX)
Jun12 120524 288.86 289.47 285.38 287.65 +0.42 39,802 52,192 -6,350
Jul12 120524 281.84 283.05 278.36 281.93 +1.78 51,838 98,755 +3,294
Aug12 120524 276.40 278.08 273.46 277.18 +2.06 20,101 36,567 +646
Sep12 120524 270.27 273.50 269.39 272.92 +2.07 11,866 33,589 +79
Oct12 120524 255.04 258.96 254.92 258.34 +2.00 4,596 21,918 -611
Nov12 120524 254.59 255.60 251.52 254.74 +1.94 2,584 11,020 +11
Dec12 120524 252.70 253.91 249.77 252.89 +1.90 2,722 27,016 +145
Jan13 120524 252.49 252.91 251.60 252.39 +1.90 309 7,792 -59
Feb13 120524 253.17 253.21 252.06 253.21 +1.89 382 3,334 +190
Mar13 120524 254.34 254.67 254.34 254.67 +1.89 483 2,890 +400
Total Volume and Open Interest 134,798 306,279 -2,252
e-miNY RBOB Gasoline(NYM)
Jun12 120524 287.70 287.70 287.65 287.70 +0.50      
Jul12 120524 281.90 281.93 281.90 281.90 +1.70      
Aug12 120524 277.20 277.20 277.18 277.20 +2.10      
Sep12 120524 272.90 272.92 272.90 272.90 +2.00      
Total Volume and Open Interest      
Natural Gas(NYM)
Jun12 120524 2.729 2.750 2.628 2.647 -0.090 161,083 58,389 -17,362
Jul12 120524 2.784 2.809 2.691 2.709 -0.087 102,140 264,056 +4,786
Aug12 120524 2.820 2.850 2.735 2.754 -0.082 31,945 97,106 +680
Sep12 120524 2.856 2.877 2.769 2.790 -0.079 34,906 152,538 +7,352
Oct12 120524 2.918 2.940 2.836 2.856 -0.077 37,052 138,380 +1,568
Nov12 120524 3.119 3.136 3.036 3.058 -0.076 15,331 75,658 +1,546
Dec12 120524 3.386 3.398 3.308 3.326 -0.072 11,096 54,701 -382
Jan13 120524 3.538 3.538 3.450 3.468 -0.070 20,202 85,018 +3,216
Feb13 120524 3.520 3.531 3.458 3.477 -0.068 4,252 22,724 +746
Mar13 120524 3.505 3.511 3.430 3.448 -0.065 5,256 36,826 +573
Apr13 120524 3.460 3.460 3.388 3.408 -0.058 5,519 55,720 +199
May13 120524 3.464 3.466 3.420 3.435 -0.058 977 15,219 +1
Jun13 120524 3.523 3.523 3.463 3.478 -0.058 627 7,442 +41
Jul13 120524 3.553 3.553 3.505 3.521 -0.058 322 6,822 +21
Aug13 120524 3.561 3.563 3.519 3.536 -0.058 419 6,822 +202
Sep13 120524 3.568 3.568 3.522 3.539 -0.058 416 6,046 -36
Total Volume and Open Interest 433,866 1,210,292 +3,226
Brent Crude Oil(ICE)
Jul12 120524 106.10 107.25 105.03 106.55 +0.99 180,210 238,163 -3,369
Aug12 120524 105.57 106.62 104.52 105.96 +0.93 91,798 169,869 -1,768
Sep12 120524 105.10 106.07 104.06 105.45 +0.89 51,222 114,958 +1,992
Oct12 120524 104.55 105.50 103.57 104.90 +0.83 35,124 99,395 -46
Nov12 120524 104.25 105.08 103.27 104.52 +0.77 17,325 59,797 -485
Dec12 120524 103.90 104.77 102.97 104.16 +0.71 50,562 121,443 -1,687
Jan13 120524 103.45 104.40 102.71 103.85 +0.67 4,560 24,224 +191
Feb13 120524 103.29 104.15 102.42 103.54 +0.65 3,171 15,102 -196
Mar13 120524 102.86 103.79 102.13 103.23 +0.63 4,835 22,411 +1,335
Apr13 120524 102.82 102.92 102.82 102.92 +0.61 816 11,369 -120
May13 120524 102.23 102.57 102.23 102.57 +0.58 1,634 11,238 -237
Jun13 120524 101.93 102.78 101.25 102.20 +0.55 6,747 47,774 +1,186
Jul13 120524 101.87 101.87 101.87 101.87 +0.53 280 7,859 +41
Aug13 120524 101.50 101.50 101.50 101.50 +0.50 197 6,474 +47
Total Volume and Open Interest 473,797 1,198,035 -1,777
Gas Oil(ICE)
Jun12 120524 906.25 909.50 896.00 905.50 +2.25 63,695 120,392 -10,197
Jul12 120524 899.75 904.75 891.25 900.75 +2.00 70,954 102,115 +3,286
Aug12 120524 894.25 902.75 889.50 898.75 +1.50 34,507 60,631 +1,756
Sep12 120524 898.25 902.25 889.25 898.50 +1.50 15,444 56,396 +329
Oct12 120524 899.00 901.00 889.75 898.75 +1.50 7,858 32,815 +1,266
Nov12 120524 896.75 901.25 891.25 898.25 +1.50 4,528 17,872 -320
Dec12 120524 898.25 901.75 889.00 898.00 +1.50 12,939 62,106 -28
Jan13 120524 897.50 900.50 891.25 898.25 +1.25 485 22,676 -17
Feb13 120524 896.00 900.25 891.00 898.00 +1.25 133 11,330 +34
Mar13 120524 894.75 898.00 890.00 897.25 +1.50 470 12,663 +184
Total Volume and Open Interest 215,993 586,139 -2,724
Ethanol(CBOT)
May12 120503 2.185 2.190 2.181 2.181 +0.006 15 195 -11
Jun12 120524 2.141 2.142 2.070 2.073 -0.062 242 564 -84
Jul12 120524 2.150 2.151 2.079 2.085 -0.058 878 1,387 -51
Aug12 120524 2.131 2.140 2.065 2.072 -0.052 540 2,577 -33
Sep12 120524 2.062 2.064 2.003 2.011 -0.037 269 1,498 +75
Oct12 120524 1.991 1.991 1.932 1.942 -0.035 376 1,627 -59
Nov12 120524 1.961 1.961 1.919 1.923 -0.033 161 1,748 +57
Dec12 120524 1.938 1.943 1.905 1.912 -0.034 177 1,314 -14
Total Volume and Open Interest 2,853 12,992 +0
WTI Crude Oil(ICE)
Jul12 120524 90.30 91.52 89.82 90.66 +0.76 39,357 68,975 +10
Aug12 120524 90.60 91.80 90.15 90.94 +0.74 11,183 34,481 +301
Sep12 120524 91.14 92.05 90.60 91.22 +0.72 7,278 26,770 +315
Oct12 120524 91.40 92.30 91.00 91.46 +0.69 3,798 16,079 -215
Nov12 120524 91.63 92.26 91.32 91.66 +0.65 2,246 14,560 -111
Dec12 120524 91.86 92.75 91.30 91.85 +0.60 11,350 81,469 +978
Jan13 120524 91.73 92.25 91.64 92.02 +0.58 860 12,588 -18
Feb13 120524 91.81 92.33 91.81 92.09 +0.57 545 8,559 +126
Mar13 120524 92.34 92.34 92.08 92.08 +0.56 409 5,134 +43
Apr13 120524 91.96 91.96 91.96 91.96 +0.56 505 2,739 +187
May13 120524 91.80 91.80 91.80 91.80 +0.55 101 2,075 +17
Jun13 120524 92.07 92.08 91.63 91.63 +0.54 1,210 21,662 +74
Jul13 120524 91.44 91.44 91.44 91.44 +0.54 5 1,500 -2
Aug13 120524 91.24 91.24 91.24 91.24 +0.53 1 2,336 -1
Sep13 120524 91.07 91.07 91.07 91.07 +0.53 3 6,024 +0
Oct13 120524 90.91 90.91 90.91 90.91 +0.53 2 1,086 +1
Total Volume and Open Interest 85,406 426,462 -250
US Dollar Index(ICE)
Jun12 120524 82.280 82.535 81.995 82.488 +0.253 33,085 73,361 +4,857
Sep12 120524 82.650 82.935 82.500 82.887 +0.232 62 1,131 +15
Dec12 120524 83.198 83.198 83.198 83.198 +0.233 0 1 +0
Total Volume and Open Interest 33,147 74,493 +4,872
Australian Dollar(CME)
Jun12 120524 97.33 97.93 96.92 97.04 -0.04 154,364 138,981 +4,422
Sep12 120524 96.81 97.20 96.27 96.32 -0.06 167 917 +20
Dec12 120524 95.71 95.81 95.71 95.71 -0.10 1 61 -1
Total Volume and Open Interest 154,532 139,963 +4,441
British Pound(CME)
Jun12 120524 156.91 157.25 156.37 156.49 -0.38 106,372 183,896 -493
Sep12 120524 156.82 157.18 156.32 156.42 -0.38 104 544 +13
Dec12 120524 156.36 156.74 156.36 156.36 -0.38 16 55 -16
Total Volume and Open Interest 106,492 184,497 -496
Canadian Dollar(CME)
Jun12 120524 97.52 97.72 97.06 97.19 -0.29 92,831 122,077 -604
Sep12 120524 97.41 97.48 96.88 97.00 -0.29 240 4,020 +122
Dec12 120524 97.26 97.26 96.69 96.82 -0.30 37 4,165 +18
Mar13 120524 96.71 96.95 96.58 96.64 -0.31 25 446 +12
Total Volume and Open Interest 93,133 130,992 -452
Japanese Yen(CME)
Jun12 120524 125.86 126.06 125.60 125.71 -0.18 92,315 140,864 -2,209
Sep12 120524 125.92 126.17 125.76 125.85 -0.18 277 1,175 +38
Dec12 120524 126.21 126.24 126.06 126.06 -0.18 6 106 +1
Total Volume and Open Interest 92,598 142,168 -2,170
Swiss Franc(CME)
Jun12 120524 104.85 104.92 104.25 104.28 -0.44 55,477 71,470 +3,589
Sep12 120524 104.82 104.93 104.50 104.50 -0.43 33 356 +8
Dec12 120524 104.80 105.22 104.80 104.80 -0.42 0 3 +0
Total Volume and Open Interest 55,510 71,832 +3,597
EuroFX(CME)
Jun12 120524 125.88 126.22 125.16 125.26 -0.48 290,187 372,728 +9,466
Sep12 120524 126.05 126.32 125.29 125.37 -0.48 629 3,657 -54
Dec12 120524 126.05 126.31 125.58 125.58 -0.48 21 295 -1
Total Volume and Open Interest 290,838 376,708 +9,412
Mexican Peso(CME)
Jun12 120524 712.5 716.2 709.0 710.0 -2.0 57,500 137,830 +2,332
Jul12 120524 708.0 710.0 708.0 708.0 -2.0      
Total Volume and Open Interest 57,682 189,254 +2,305
Brazilian Real(CME)
Jun12 120524 491.40 493.05 487.10 489.10 +0.90 415 6,027 -92
Jul12 120524 487.35 490.50 484.45 486.50 +0.95 0 655 +0
Aug12 120524 484.15 484.15 483.25 484.15 +0.90      
Sep12 120524 480.90 481.80 480.90 481.80 +0.90 307 292 +239
Total Volume and Open Interest 722 20,542 +147
30-Year T-Bonds(CBOT)
Jun12 120524 147~270 148~160 147~010 147~160 -0~250 485,565 634,886 -13,040
Sep12 120524 147~100 147~280 146~150 146~290 -0~250 43,452 52,571 +22,159
Dec12 120524 147~260 148~120 147~050 147~180 -0~260 45 1,243 -9
Total Volume and Open Interest 529,062 688,700 +9,110
10-Year T-Notes(CBOT)
Jun12 120524 133~205 133~285 133~110 133~175 -0~080 1,218,294 1,860,826 -6,748
Sep12 120524 132~210 132~280 132~110 132~180 -0~075 109,376 150,128 +41,210
Dec12 120524 132~180 132~180 131~230 131~230 -0~075 0 1 +0
Total Volume and Open Interest 1,327,670 2,010,955 +34,462
5-Year T-Notes(CBOT)
Jun12 120524 124~010 124~021 123~115 123~126 -0~019 485,917 1,307,013 -56,382
Sep12 120524 123~098 123~110 123~079 123~091 -0~016 94,986 116,797 +59,094
Dec12 120524 122~115 123~003 122~115 122~115 -0~016      
Total Volume and Open Interest 580,903 1,423,810 +2,712
2 Year T-Notes(CBOT)
Jun12 120524 110~029 110~029 110~025 110~025 -0~004 223,248 920,925 -8,094
Sep12 120524 110~016 110~017 110~013 110~014 -0~002 36,083 42,018 +10,838
Dec12 120524 109~080 109~082 109~080 109~080 -0~002      
Total Volume and Open Interest 259,331 962,943 +2,744
Eurodollars(CME)
Jun12 120524 99.515 99.520 99.510 99.512 +0.002 114,766 969,157 +726
Sep12 120524 99.435 99.460 99.415 99.430 +0.010 216,714 927,132 -6,397
Dec12 120524 99.375 99.405 99.350 99.370 +0.010 205,745 956,703 +2,165
Mar13 120524 99.355 99.380 99.335 99.350 +0.010 203,126 659,628 -13,360
Jun13 120524 99.335 99.355 99.320 99.330 +0.010 133,889 681,348 -2,106
Sep13 120524 99.320 99.330 99.300 99.315 +0.015 132,809 625,374 -2,436
Dec13 120524 99.280 99.290 99.265 99.280 +0.010 115,492 603,038 +7,994
Mar14 120524 99.245 99.255 99.235 99.245 +0.005 104,680 596,386 +3,359
Jun14 120524 99.185 99.195 99.165 99.180 unch 99,431 458,243 -6,581
Sep14 120524 99.115 99.120 99.085 99.100 -0.010 79,752 331,711 +1,558
Dec14 120524 99.005 99.015 98.965 98.985 -0.020 80,331 324,327 +2,163
Mar15 120524 98.895 98.915 98.855 98.875 -0.025 99,745 290,038 +2,847
Jun15 120524 0.451 0.481 0.411 0.431 -0.035 48,868 248,208 -1,777
Sep15 120524 0.311 0.341 0.261 0.286 -0.040 40,758 193,625 +2,089
Dec15 120524 0.166 0.196 0.111 0.131 -0.045 31,248 164,153 +2,562
Mar16 120524 0.031 0.066 6.530 6.550 +6.504 23,069 100,686 +619
Jun16 120524 6.445 6.480 6.385 6.405 -0.055 19,865 111,541 -1,052
Sep16 120524 6.310 6.345 6.245 6.265 -0.055 17,216 84,558 -1,536
Total Volume and Open Interest 1,818,258 8,591,135 -10,898
30 Day Federal Funds(CBOT)
May12 120524 99.845 99.845 99.842 99.842 unch 2,011 54,921 +8
Jun12 120524 99.845 99.850 99.845 99.845 unch 8,045 42,195 -745
Jul12 120524 99.845 99.850 99.840 99.840 unch 6,306 49,579 +689
Aug12 120524 99.845 99.845 99.835 99.840 unch 1,649 42,693 +274
Sep12 120524 99.840 99.840 99.830 99.835 unch 3,717 34,759 +1,593
Oct12 120524 99.835 99.840 99.830 99.830 unch 679 51,638 +415
Total Volume and Open Interest 40,115 539,386 +3,712
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Jun12 120524 99.670 99.670 99.670 99.670 unch 0 263 +0
Sep12 120524 99.670 99.670 99.670 99.670 unch      
Dec12 120524 99.668 99.668 99.668 99.668 unch      
Mar13 120524 99.668 99.668 99.668 99.668 unch      
Jun13 120524 99.660 99.660 99.660 99.660 unch      
Sep13 120524 99.660 99.660 99.660 99.660 unch      
Dec13 120524 99.650 99.650 99.650 99.650 unch      
Mar14 120524 99.650 99.650 99.650 99.650 unch      
Jun14 120524 99.510 99.510 99.510 99.510 unch      
Sep14 120524 99.370 99.370 99.370 99.370 unch      
Total Volume and Open Interest 0 263 +0
3-Mth Euro-Yen(SGX)
Jun12 120524 99.67 99.67 99.67 99.67 unch 0 2,542 -40
Sep12 120524 99.67 99.67 99.67 99.67 unch 0 697 +0
Dec12 120524 99.67 99.67 99.67 99.67 unch 0 519 +0
Mar13 120524 99.67 99.67 99.67 99.67 unch 0 181 +0
Jun13 120524 99.66 99.66 99.66 99.66 unch 0 206 +0
Sep13 120524 99.66 99.66 99.66 99.66 unch 0 305 +0
Dec13 120524 99.65 99.65 99.65 99.65 unch 0 564 +0
Mar14 120524 99.65 99.65 99.65 99.65 unch 0 344 +0
Total Volume and Open Interest 0 5,358 -40
Japanese Gov't Bonds(SGX)
Jun12 120524 143.32 143.43 143.13 143.14 -0.13 3,861 24,182 -29
Sep12 120524 143.13 143.13 142.94 142.94 -0.13 2 41 +0
Dec12 120524 141.81 141.81 141.81 141.81 -0.13 0 4 +0
Total Volume and Open Interest 3,863 24,227 -29
Euro-Bund(EUREX)
Jun12 120524 143.83 144.55 143.83 143.97 -0.09 700,822 957,647 -54,129
Sep12 120524 142.77 143.40 142.74 142.85 -0.07 5,245 54,945 +3,826
Dec12 120524 141.97 141.97 141.97 141.97 -0.09 5 23 +5
Total Volume and Open Interest 706,072 1,012,615 -50,298
Euro-Bobl(EUREX)
Jun12 120524 126.19 126.49 126.17 126.22 -0.10 464,270 702,276 -11,561
Sep12 120524 126.56 126.79 126.56 126.62 -0.11 10,998 56,717 +4,816
Dec12 120524 126.17 126.17 126.17 126.17 -0.10      
Total Volume and Open Interest 475,268 758,993 -6,745
3-Mth Euribor(EUREX)
Jun12 120524 99.330 99.360 99.330 99.360 +0.025 0 1,778 +0
Sep12 120524 99.400 99.435 99.400 99.435 +0.040 20 1,369 +20
Dec12 120524 99.440 99.440 99.440 99.440 +0.045 0 932 +0
Total Volume and Open Interest 20 5,731 +20
Long Gilt(LIFFE)
Jun12 120524 119~09 119~28 119~06 119~12 -0~01 146,818 324,654 +5,631
Sep12 120524 118~10 118~26 118~04 118~11 -0~01 11,633 12,286 +3,912
Total Volume and Open Interest 158,451 336,940 +9,543
3-Mth Short Sterling(LIFFE)
Jun12 120524 99.01 99.02 98.98 99.02 +0.02 56,365 261,511 +6,141
Sep12 120524 99.03 99.04 99.01 99.03 +0.02 145,408 369,326 -23,505
Dec12 120524 99.05 99.07 99.02 99.05 +0.02 136,648 304,593 +5,053
Mar13 120524 99.08 99.10 99.05 99.07 +0.01 133,096 270,252 +10,513
Jun13 120524 99.09 99.11 99.05 99.07 unch 132,997 244,641 +9,766
Sep13 120524 99.10 99.10 99.03 99.06 unch 119,274 258,833 +10,232
Total Volume and Open Interest 1,009,462 2,597,441 +12,045
3-Mth Euribor(LIFFE)
Jun12 120524 99.330 99.365 99.325 99.360 +0.025 72,759 545,299 -6,588
Sep12 120524 99.390 99.440 99.380 99.435 +0.040 104,403 508,696 +5,500
Dec12 120524 99.395 99.445 99.385 99.440 +0.045 92,806 456,219 +4,732
Total Volume and Open Interest 670,361 3,479,495 +20,032
3-Mth Aus T-Bills(SFE)
Jun12 120524 96.66 96.72 96.60 96.63 -0.04 44,510 133,776 +2,286
Sep12 120524 97.09 97.19 97.08 97.10 -0.01 55,590 197,361 -6,093
Dec12 120524 97.19 97.30 97.18 97.21 unch 38,290 157,676 +6,494
Mar13 120524 97.10 97.21 97.09 97.13 +0.02 14,349 92,485 +2,601
Jun13 120524 96.96 97.06 96.95 96.98 +0.01 9,723 69,594 +1,968
Sep13 120524 96.83 96.90 96.80 96.83 unch 7,708 52,244 +931
Dec13 120524 96.75 96.75 96.66 96.69 unch 3,463 34,221 -117
Mar14 120524 96.57 96.64 96.55 96.58 -0.01 1,969 24,852 -1,107
Jun14 120524 96.53 96.53 96.45 96.48 -0.02 195 1,370 -2
Sep14 120524 96.42 96.42 96.37 96.38 -0.03 32 725 +32
Total Volume and Open Interest 175,829 764,763 +6,983
10-Year Aus T-Bonds(SFE)
Jun12 120524 96.88 96.98 96.88 96.92 +0.03 79,553 397,574 -15,693
Sep12 120524 96.86 96.86 96.86 96.86 +0.03      
Total Volume and Open Interest 79,553 397,574 -15,694
3-Year Aus T-Bonds(SFE)
Jun12 120524 97.61 97.70 97.60 97.64 +0.02 255,145 528,595 +10,887
Sep12 120524 97.66 97.66 97.66 97.66 +0.02      
Total Volume and Open Interest 255,145 528,595 +10,887
Gold(CMX)
Jun12 120524 1560.8 1577.7 1551.0 1557.5 +9.1 175,858 150,173 -11,945
Aug12 120524 1563.2 1579.7 1553.4 1559.8 +9.2 26,794 129,222 +9,939
Oct12 120524 1565.9 1580.7 1557.0 1561.8 +9.2 1,799 10,569 +345
Dec12 120524 1568.7 1584.0 1558.0 1564.0 +9.3 5,348 49,158 +1,219
Feb13 120524 1563.9 1582.9 1563.9 1566.0 +9.3 828 18,978 +165
Apr13 120524 1572.1 1585.0 1567.9 1567.9 +9.3 317 12,559 +153
Jun13 120524 1580.3 1586.8 1570.0 1570.0 +9.3 295 13,399 +159
Aug13 120524 1572.3 1572.3 1572.3 1572.3 +9.3 0 2,079 +0
Oct13 120524 1574.7 1574.7 1574.7 1574.7 +9.3 6 880 +3
Dec13 120524 1593.7 1594.6 1577.3 1577.3 +9.3 251 9,075 +200
Feb14 120524 1580.2 1580.2 1580.2 1580.2 +9.4 0 6 +0
Total Volume and Open Interest 212,094 435,706 +493
Silver(CMX)
May12 120524 2810.5 2844.5 2807.0 2814.2 +63.4 41 80 -23
Jul12 120524 2776.0 2851.5 2758.5 2815.7 +63.8 42,130 59,313 -127
Sep12 120524 2785.0 2851.5 2771.5 2820.9 +63.8 1,119 8,492 -452
Dec12 120524 2788.0 2855.5 2780.0 2827.1 +63.9 1,531 18,700 +206
Mar13 120524 2855.0 2858.0 2830.3 2830.3 +64.0 219 2,971 +50
May13 120524 2820.0 2832.5 2820.0 2831.4 +64.0 83 1,939 +31
Jul13 120524 2833.0 2833.0 2829.0 2832.5 +63.9 31 2,875 -18
Total Volume and Open Interest 46,353 113,647 -246
Platinum(NYMEX)
Jul12 120524 1425.5 1435.2 1412.5 1422.4 +8.3 7,690 42,401 -168
Oct12 120524 1426.7 1438.0 1418.4 1426.2 +8.2 963 4,417 +802
Jan13 120524 1430.4 1430.4 1425.7 1428.7 +8.1 25 187 +1
Apr13 120524 1428.7 1428.7 1428.7 1428.7 +8.1 0 4 +0
Total Volume and Open Interest 8,678 47,012 +635
Palladium(NYMEX)
Jun12 120524 591.50 600.50 584.25 587.50 -3.60 4,030 13,438 -1,376
Sep12 120524 596.00 602.15 586.30 589.55 -3.55 1,954 10,727 +1,308
Dec12 120524 598.50 599.45 590.75 590.80 -3.50 0 59 +0
Total Volume and Open Interest 5,984 24,228 -68
Copper(CMX)
May12 120524 343.75 344.85 341.90 342.90 +3.10 301 834 -114
Jul12 120524 344.85 345.15 340.45 342.85 +3.25 52,616 79,269 +834
Sep12 120524 345.25 345.55 341.50 343.60 +3.20 2,901 27,639 +270
Dec12 120524 345.15 346.05 343.85 344.40 +3.15 681 22,293 +69
Mar13 120524 345.05 345.05 345.05 345.05 +3.15 14 5,993 +3
Total Volume and Open Interest 57,043 150,189 +1,204
DJIA Index(CBOT)
Jun12 120524 12466 12536 12392 12536 +70 3,092 16,231 +1,977
Sep12 120524 12380 12464 12380 12464 +69 0 5 +0
Dec12 120524 12389 12389 12320 12389 +69 0 1 +0
Mar13 120524 12322 12322 12253 12322 +69      
Total Volume and Open Interest 3,092 16,237 +1,977
E-mini DJIA Index(CBOT)
Jun12 120524 12464 12543 12389 12536 +70 155,360 99,269 +2,015
Sep12 120524 12401 12464 12329 12464 +69 213 2,614 +194
Dec12 120524 12366 12389 12366 12389 +69 2 23 +0
Mar13 120524 12322 12322 12322 12322 +69      
Total Volume and Open Interest 155,575 101,906 +2,209
S & P 500(CME)
Jun12 120524 1316.10 1323.50 1306.10 1322.60 +6.90 16,561 259,289 +633
Sep12 120524 1313.50 1317.20 1302.20 1316.10 +6.90 718 6,355 +274
Dec12 120524 1309.60 1310.60 1295.60 1309.60 +7.00 102 7,697 +22
Mar13 120524 1303.20 1304.20 1289.20 1303.20 +7.00 0 4 +0
Total Volume and Open Interest 17,392 273,358 +938
S & P 500 E-Mini(Globex)
Jun12 120524 1315.75 1323.50 1306.00 1322.50 +6.75 2,449,269 2,942,926 +14,434
Sep12 120524 1308.25 1317.00 1300.00 1316.00 +6.75 8,330 51,197 +5,463
Total Volume and Open Interest 2,457,837 3,000,650 +20,119
NASDAQ 100(CME)
Jun12 120524 2540.00 2555.50 2510.00 2536.30 -4.20 2,291 22,366 +949
Sep12 120524 2531.00 2540.00 2507.00 2531.00 -4.00 0 83 +0
Dec12 120524 2524.30 2528.30 2524.30 2524.30 -4.00      
Total Volume and Open Interest 2,291 22,449 +949
NASDAQ 100 E-Mini(Globex)
Jun12 120524 2540.80 2556.30 2510.30 2536.30 -4.20 293,161 394,405 -5,219
Sep12 120524 2523.50 2550.00 2506.50 2531.00 -4.00 250 693 +161
Total Volume and Open Interest 293,413 395,117 -5,060
S & P Midcap 400(CME)
Jun12 120524 934.50 938.00 925.00 937.90 +6.60 168 2,760 +276
Sep12 120524 934.90 934.90 928.30 934.90 +6.60      
Dec12 120524 932.90 932.90 926.30 932.90 +6.60      
Total Volume and Open Interest 168 2,760 +276
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun12 120524 8595 8615 8500 8580 -15 6,344 35,043 -876
Sep12 120524 8600 8600 8565 8595 -20 1 52 -1
Total Volume and Open Interest 6,345 35,095 -877
Nikkei 225(SGX)
Jun12 120524 8570 8605 8475 8565 -10 90,404 254,228 +3,544
Sep12 120524 8545 8585 8490 8555 -15 601 10,156 +526
Dec12 120524 8495 8495 8495 8495 -15 0 5,906 +0
Total Volume and Open Interest 91,206 275,204 +4,255
CAC 40(EURONEXT)
Jun12 120524 3013.0 3031.5 2964.0 3015.5 +34.0 146,357 334,796 -3,916
Jul12 120524 2998.0 3019.0 2961.5 3006.0 +35.0 3,165 432 +80
Aug12 120524 3001.5 3001.5 3001.5 3001.5 +34.0      
Total Volume and Open Interest 149,522 335,351 -3,836
Hang Seng Index(HKFE)
May12 120524 18621 18752 18490 18513 -73 79,359 106,778 +1,384
Jun12 120524 18385 18542 18288 18312 -75 2,405 15,652 +1,145
Total Volume and Open Interest 81,902 125,306 +2,575
DAX(EUREX)
Jun12 120524 6350.0 6356.0 6243.0 6323.5 +39.0 158,788 184,366 -4,945
Sep12 120524 6352.5 6356.0 6250.0 6327.5 +38.0 1,045 3,934 -458
Dec12 120524 6358.0 6358.0 6265.5 6332.5 +38.0 744 1,965 +708
Total Volume and Open Interest 160,577 190,265 -4,695
FT-SE 100(EURONEXT)
Jun12 120524 5283.00 5356.50 5250.50 5346.50 +87.00 141,742 584,161 -2,678
Sep12 120524 5260.00 5308.00 5219.50 5303.00 +86.00 242 5,929 +9
Dec12 120524 5255.00 5280.50 5255.00 5280.50 +87.00 4 345 +0
Total Volume and Open Interest 141,988 590,435 -2,669
SPI 200(SFE)
Jun12 120524 4075.0 4092.0 4033.0 4052.0 -15.0 40,047 211,676 -10,279
Sep12 120524 4016.0 4028.0 4000.0 4011.0 -15.0 233 3,423 +166
Dec12 120524 4006.0 4006.0 4006.0 4006.0 -15.0 50 2,705 -32
Total Volume and Open Interest 40,586 218,968 -9,890
GSCI(CME)
Jun12 120524 620.50 621.50 616.50 617.00 +0.80 313 8,410 +183
Jul12 120524 613.20 617.30 611.95 613.20 +1.20 2 50 +0
Aug12 120524 612.90 617.00 611.15 612.90 +1.70      
Total Volume and Open Interest 315 8,460 +183
Reuters CCI(ICE)
Jun12 120524 282.00 282.00 282.00 282.00 +0.50      
Total Volume and Open Interest      
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Newsflash

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