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 Fri May 25, 2012
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul12 120525 1380.00 1386.50 1371.50 1382.00 +6.00 124,246 267,453 -1,662
Aug12 120525 1359.25 1365.50 1353.00 1362.00 +5.75 14,534 43,120 +647
Sep12 120525 1313.75 1323.75 1308.00 1321.75 +8.50 4,465 21,323 +307
Nov12 120525 1278.00 1290.00 1268.75 1289.25 +13.00 66,113 241,661 -471
Jan13 120525 1280.00 1290.50 1274.75 1290.50 +13.25 5,958 49,876 +168
Mar13 120525 1252.75 1266.50 1247.00 1266.25 +11.00 5,115 65,167 -27
May13 120525 1244.75 1254.00 1236.25 1253.50 +6.00 4,286 34,498 -174
Jul13 120525 1241.25 1252.75 1235.50 1252.00 +6.00 4,311 34,055 +148
Aug13 120525 1239.50 1241.25 1236.50 1241.25 +4.75 0 166 +0
Sep13 120525 1204.25 1204.25 1199.50 1204.25 +4.75 2 261 +0
Nov13 120525 1165.00 1171.50 1157.00 1170.00 +4.75 1,543 17,644 +206
Jan14 120525 1176.00 1176.00 1171.25 1176.00 +4.75 2 160 +0
Mar14 120525 1172.75 1172.75 1168.00 1172.75 +4.75 0 3 +0
May14 120525 1172.75 1172.75 1168.00 1172.75 +4.75      
Total Volume and Open Interest 230,575 775,931 -858
Soybean Meal(CBOT)
Jul12 120525 410.80 412.30 407.60 409.30 -1.50 51,355 120,893 -1,416
Aug12 120525 397.00 397.50 393.50 395.30 -1.50 6,005 21,956 -211
Sep12 120525 381.70 384.00 380.30 382.30 -0.50 3,634 17,697 +491
Oct12 120525 364.70 368.90 363.60 368.00 +1.90 1,793 12,836 +166
Dec12 120525 361.70 364.80 359.00 363.80 +1.70 12,392 41,450 -797
Jan13 120525 359.10 361.60 358.80 361.10 +2.00 864 5,359 -89
Mar13 120525 347.40 349.20 346.60 349.00 +1.50 574 8,553 +185
May13 120525 343.40 344.80 340.60 344.20 +1.10 791 6,060 +208
Jul13 120525 340.70 344.20 340.60 344.10 +0.50 514 6,884 +4
Aug13 120525 341.10 341.10 337.50 341.10 +3.60 2 236 +0
Total Volume and Open Interest 78,222 247,364 -1,483
Soybean Oil(CBOT)
Jul12 120525 49.42 50.21 49.20 50.12 +0.70 87,152 188,784 -3,161
Aug12 120525 49.70 50.43 49.52 50.34 +0.70 14,273 38,375 +450
Sep12 120525 49.99 50.64 49.78 50.56 +0.70 7,887 25,222 +1,056
Oct12 120525 49.85 50.80 49.85 50.75 +0.70 1,800 13,454 +0
Dec12 120525 50.51 51.23 50.21 51.15 +0.71 23,959 85,409 -33
Jan13 120525 50.90 51.42 50.90 51.38 +0.71 1,415 6,594 +60
Mar13 120525 50.97 51.64 50.89 51.57 +0.70 1,134 16,558 -79
May13 120525 51.07 51.73 50.87 51.67 +0.70 1,064 8,399 -63
Jul13 120525 50.91 51.81 50.91 51.76 +0.70 532 5,358 +212
Aug13 120525 51.67 51.67 50.97 51.67 +0.70 157 1,091 -26
Total Volume and Open Interest 140,106 395,428 -1,440
Canola(WCE)
Jul12 120525 600.6 613.0 599.3 612.2 +10.8 6,220 86,991 -1,006
Nov12 120525 560.0 567.7 556.7 566.9 +8.3 7,598 115,178 -414
Jan13 120525 565.4 571.9 562.2 571.9 +8.0 818 22,285 +190
Mar13 120525 570.1 575.7 569.9 575.0 +7.4 95 10,095 +46
May13 120525 571.9 578.1 571.3 577.4 +7.0 116 6,458 +58
Total Volume and Open Interest 14,857 244,105 -1,129
Corn(CBOT)
Jul12 120525 583.00 589.50 573.25 578.50 unch 165,565 487,823 -9,941
Sep12 120525 522.50 528.50 518.50 526.50 +8.25 28,642 170,451 +1,340
Dec12 120525 518.00 523.25 514.25 521.50 +6.50 66,279 381,498 +2,656
Mar13 120525 528.75 534.50 527.00 532.75 +6.25 5,555 53,620 +209
May13 120525 538.00 542.25 534.75 541.00 +6.25 1,208 13,338 +1
Jul13 120525 546.25 550.00 542.00 547.00 +5.00 1,481 33,205 -24
Sep13 120525 530.00 532.50 527.25 532.50 +5.25 195 1,959 +47
Dec13 120525 525.00 529.75 522.00 529.50 +4.50 2,267 41,968 -145
Mar14 120525 540.00 540.00 535.50 540.00 +4.50 0 728 +0
May14 120525 546.00 546.00 541.50 546.00 +4.50 1 253 -1
Total Volume and Open Interest 271,314 1,189,181 -5,860
Wheat(CBOT)
Jul12 120525 664.75 688.25 661.75 680.00 +17.00 83,959 212,210 -91
Sep12 120525 680.00 703.00 677.00 694.50 +16.25 21,324 53,690 +894
Dec12 120525 700.75 723.75 698.75 715.50 +15.50 28,003 115,251 +2,962
Mar13 120525 718.00 738.25 716.75 731.00 +14.25 3,650 20,770 +913
May13 120525 735.00 743.00 724.00 738.00 +14.00 455 6,073 +46
Jul13 120525 730.00 744.00 728.00 739.25 +11.25 1,406 11,082 +281
Total Volume and Open Interest 139,523 425,799 +5,320
Wheat(KCBT)
Jul12 120525 688.25 709.00 685.00 700.00 +13.00 11,879 73,605 +686
Sep12 120525 703.25 723.25 700.00 715.00 +12.75 3,882 25,309 +586
Dec12 120525 728.25 747.00 724.00 738.00 +12.00 2,494 27,600 +185
Mar13 120525 740.00 760.00 740.00 752.00 +11.75 434 6,319 +31
May13 120525 758.25 765.50 754.00 759.00 +11.75 77 3,580 +11
Jul13 120525 757.00 770.00 757.00 764.00 +12.00 531 2,316 +76
Total Volume and Open Interest 19,312 139,138 +1,588
Wheat(MGE)
Jul12 120525 776.00 792.00 774.75 786.25 +11.00 1,945 15,196 -245
Sep12 120525 773.00 789.50 773.00 783.00 +9.50 1,045 10,923 +90
Dec12 120525 781.00 797.25 781.00 790.00 +9.50 743 10,195 -132
Mar13 120525 789.00 803.00 789.00 797.50 +11.75 264 1,867 +54
May13 120525 805.25 806.50 805.25 806.50 +11.50 31 176 +6
Total Volume and Open Interest 4,043 38,445 -212
Oats(CBOT)
Jul12 120525 305.25 309.75 291.50 296.25 -8.75 690 8,126 -209
Sep12 120525 309.50 313.50 296.25 299.75 -9.25 19 542 +8
Dec12 120525 314.75 319.75 303.00 306.00 -9.50 91 3,182 +35
Mar13 120525 313.25 323.50 313.25 313.25 -10.25 0 26 +0
Total Volume and Open Interest 800 11,876 -166
Rough Rice(CBOT)
Jul12 120525 14.90 14.92 14.48 14.51 -0.39 857 10,352 -230
Sep12 120525 15.14 15.15 14.73 14.76 -0.39 62 2,659 +2
Nov12 120525 15.30 15.36 15.00 15.01 -0.39 2 298 +1
Jan13 120525 15.61 15.61 15.25 15.25 -0.39 0 76 +0
Total Volume and Open Interest 921 13,409 -227
Live Cattle(CME)
Jun12 120525 118.250 118.635 117.150 117.650 -0.235 22,000 54,237 -6,115
Aug12 120525 119.900 120.385 118.785 119.100 -0.700 34,412 130,857 -460
Oct12 120525 124.400 124.900 123.300 123.500 -0.680 15,804 74,797 +1,177
Dec12 120525 127.635 128.075 126.650 126.800 -0.650 11,215 44,529 +3,086
Feb13 120525 129.000 129.600 128.235 128.575 -0.575 1,674 17,139 +246
Apr13 120525 130.850 131.350 130.050 130.400 -0.600 406 6,489 +56
Total Volume and Open Interest 85,608 329,777 -1,972
Feeder Cattle(CME)
Aug12 120525 159.300 159.985 158.435 158.500 -0.350 2,878 23,637 +97
Sep12 120525 160.130 160.950 159.325 159.485 -0.615 506 5,738 -12
Oct12 120525 161.350 162.050 160.500 160.750 -0.435 716 5,062 +25
Nov12 120525 161.785 162.700 161.250 161.550 -0.300 438 2,568 +121
Jan13 120525 162.450 163.000 161.450 161.450 -0.350 220 1,730 +13
Mar13 120525 161.535 163.000 161.535 163.000 unch 20 143 +5
Apr13 120525 163.250 163.250 163.250 163.250 unch 3 29 -1
Total Volume and Open Interest 5,279 41,659 +76
Lean Hogs(CME)
Jun12 120525 84.250 85.450 84.200 85.200 +1.000 22,849 36,790 -4,453
Jul12 120525 86.080 86.900 86.035 86.580 +0.545 27,370 80,353 +4,805
Aug12 120525 86.300 86.950 86.100 86.635 +0.535 15,367 41,534 +251
Oct12 120525 79.885 80.450 79.680 79.885 +0.055 10,731 45,346 -127
Dec12 120525 77.785 78.385 77.535 77.885 -0.115 3,728 36,488 +1,058
Feb13 120525 80.400 80.400 79.785 80.035 -0.215 1,395 13,331 +67
Apr13 120525 81.785 81.950 81.250 81.600 -0.285 643 7,989 -18
May13 120525 85.785 86.300 85.750 86.300 -0.050 15 220 +5
Total Volume and Open Interest 82,413 266,908 +1,749
Class III Milk(CME)
May12 120525 15.21 15.28 15.20 15.27 +0.05 98 4,627 -70
Jun12 120525 15.60 15.93 15.50 15.80 +0.23 406 4,669 -14
Jul12 120525 15.95 16.50 15.90 16.35 +0.37 609 3,749 +174
Aug12 120525 15.94 16.30 15.84 16.23 +0.25 309 3,173 +115
Sep12 120525 16.08 16.30 16.00 16.20 +0.12 80 2,797 +27
Total Volume and Open Interest 1,649 27,053 +304
Cocoa(ICE)
Jul12 120525 2119 2133 2092 2110 +5 18,099 76,988 +782
Sep12 120525 2132 2147 2110 2126 +6 10,092 36,161 +1,098
Dec12 120525 2137 2162 2126 2138 +1 5,307 27,243 +2,061
Mar13 120525 2161 2169 2135 2146 -4 1,610 30,302 +130
May13 120525 2173 2182 2152 2159 -3 1,503 10,558 +619
Jul13 120525 2190 2196 2168 2173 -4 288 3,180 +138
Sep13 120525 2208 2208 2180 2184 -4 88 1,576 +16
Total Volume and Open Interest 37,012 189,901 +4,851
Coffee "C"(ICE)
Jul12 120525 166.45 168.55 165.45 167.80 +0.90 26,153 70,737 -1,058
Sep12 120525 169.10 170.80 167.95 170.25 +1.05 14,902 36,437 +2,217
Dec12 120525 173.00 174.45 171.80 173.95 +1.15 5,739 27,321 +486
Mar13 120525 177.25 178.00 175.50 177.80 +1.15 1,934 9,492 +446
May13 120525 180.10 180.35 178.60 180.35 +1.10 830 3,794 +193
Jul13 120525 182.80 182.95 181.15 182.95 +1.05 311 2,831 +93
Total Volume and Open Interest 49,882 151,830 +2,385
Orange Juice(ICE)
Jul12 120525 108.95 112.00 108.95 109.30 unch 1,124 15,198 -14
Sep12 120525 112.15 113.40 110.95 112.00 +0.75 223 2,371 +49
Nov12 120525 113.90 115.05 113.15 114.15 +0.70 124 4,270 +67
Jan13 120525 116.55 118.40 115.30 116.45 +0.25 96 772 +3
Mar13 120525 118.05 121.65 117.65 119.30 +0.25 136 1,058 +82
May13 120525 122.55 122.55 122.10 122.10 +0.40 0 52 +0
Total Volume and Open Interest 1,703 23,733 +187
Sugar #11(ICE)
Jul12 120525 19.51 19.85 19.51 19.62 +0.04 65,204 322,926 +1,499
Oct12 120525 19.97 20.25 19.96 20.06 +0.03 35,696 177,860 +7,622
Mar13 120525 20.88 21.12 20.86 20.93 -0.01 22,863 109,020 -1,482
May13 120525 20.98 21.16 20.95 21.00 -0.05 11,882 35,718 +3,904
Jul13 120525 21.00 21.15 20.97 21.03 -0.04 6,854 36,052 +1,597
Oct13 120525 21.18 21.29 21.13 21.18 -0.07 3,620 27,868 +536
Mar14 120525 21.54 21.59 21.45 21.51 -0.08 1,163 20,012 +209
May14 120525 21.44 21.48 21.34 21.40 -0.05 346 5,236 +62
Total Volume and Open Interest 148,754 744,131 +14,542
London Cocoa(LCE)
Jul12 120525 1482 1485 1467 1476 +3 6,235 60,325 -1,198
Sep12 120525 1471 1473 1457 1468 +6 2,254 34,065 +9
Dec12 120525 1450 1453 1438 1447 +4 1,393 34,729 +202
Mar13 120525 1432 1432 1420 1425 unch 2,642 37,208 +348
May13 120525 1430 1435 1422 1427 -1 1,186 11,938 +1,284
Jul13 120525 1434 1438 1431 1432 -1 102 5,187 +54
Sep13 120525 1438 1438 1435 1436 -1 29 3,308 -10
Total Volume and Open Interest 13,903 188,810 +749
London Sugar(LCE)
Aug12 120525 557.50 561.00 554.90 557.70 +1.20 3,858 27,982 -886
Oct12 120525 537.30 541.90 537.30 538.60 unch 990 14,476 +255
Dec12 120525 544.30 548.70 544.30 545.50 +0.30 608 6,996 +155
Mar13 120525 555.60 559.10 555.10 556.40 -0.10 143 7,159 +197
May13 120525 562.70 565.10 562.20 562.20 -1.80 56 1,050 +85
Total Volume and Open Interest 5,720 59,410 -26
Cotton(ICE)
Jul12 120525 74.30 74.76 72.65 73.62 -0.32 19,548 98,683 -821
Oct12 120525 73.00 73.00 72.18 72.72 +0.23 36 202 -7
Dec12 120525 70.79 71.40 69.67 70.89 +0.22 11,951 78,424 +1,519
Mar13 120525 71.81 72.62 71.12 72.17 +0.17 1,043 7,063 +178
May13 120525 72.83 73.75 72.38 73.56 +0.26 327 2,474 +22
Jul13 120525 74.13 74.92 73.66 74.92 +0.34 197 3,201 +18
Total Volume and Open Interest 33,146 190,932 +917
Lumber(CME)
Jul12 120525 287.9 290.9 287.6 289.2 +1.3 343 5,827 +22
Sep12 120525 289.5 291.2 288.6 290.1 +1.1 92 2,475 -3
Nov12 120525 286.3 287.2 285.0 286.2 +1.3 17 1,022 +3
Jan13 120525 291.9 292.0 290.0 290.0 -0.9 4 221 +0
Total Volume and Open Interest 456 9,650 +22
Crude Oil(NYM)
Jul12 120525 90.79 91.32 90.20 90.86 +0.20 275,522 312,215 +1,137
Aug12 120525 91.09 91.59 90.49 91.15 +0.21 48,052 101,568 +2,874
Sep12 120525 91.55 91.85 90.78 91.44 +0.22 25,482 84,302 -201
Oct12 120525 91.70 92.10 91.03 91.68 +0.22 15,079 49,423 -1,220
Nov12 120525 91.75 92.27 91.21 91.88 +0.22 10,166 41,273 +769
Dec12 120525 91.94 92.48 91.40 92.08 +0.23 48,798 177,960 -1,461
Jan13 120525 92.22 92.61 91.58 92.26 +0.24 5,692 50,659 +798
Feb13 120525 92.21 92.45 92.21 92.35 +0.26 3,057 27,398 +486
Mar13 120525 92.08 92.50 91.99 92.36 +0.28 2,992 36,060 +282
Apr13 120525 92.35 92.52 91.91 92.27 +0.31 1,050 18,239 -40
May13 120525 92.13 92.13 92.13 92.13 +0.33 607 16,951 +159
Jun13 120525 91.57 92.22 91.25 91.99 +0.36 8,746 77,218 +471
Jul13 120525 91.80 91.80 91.80 91.80 +0.36 1,184 17,523 +157
Aug13 120525 91.59 91.59 91.59 91.59 +0.35 427 10,966 +298
Sep13 120525 91.41 91.41 91.41 91.41 +0.34 315 24,453 -22
Oct13 120525 91.24 91.24 91.24 91.24 +0.33 126 12,338 +0
Total Volume and Open Interest 502,123 1,445,635 +5,336
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 120525 90.800 91.300 90.225 90.850 +0.200 8,801 2,904 -36
Aug12 120525 91.300 91.575 90.525 91.150 +0.200 188 180 +32
Sep12 120525 90.950 91.725 90.950 91.450 +0.225 55 101 +8
Oct12 120525 91.675 91.675 91.675 91.675 +0.225 3 21 +1
Nov12 120525 91.625 91.875 91.625 91.875 +0.225 2 4 +2
Dec12 120525 92.050 92.075 91.650 92.075 +0.225 5 271 +0
Jan13 120525 92.250 92.250 92.250 92.250 +0.225 0 11 +0
Feb13 120525 92.350 92.350 92.350 92.350 +0.250 0 75 +0
Total Volume and Open Interest 9,054 3,757 +7
Heating Oil(NYM)
Jun12 120525 282.64 283.40 281.40 282.88 +0.69 40,056 44,017 -6,863
Jul12 120525 282.61 283.84 281.63 283.29 +0.72 56,135 85,063 +6,848
Aug12 120525 283.67 284.54 282.41 283.99 +0.73 18,583 42,025 +1,417
Sep12 120525 284.80 285.36 283.47 284.85 +0.77 13,734 34,904 +941
Oct12 120525 285.83 286.32 284.44 285.83 +0.78 6,301 15,460 -369
Nov12 120525 286.00 287.26 285.32 286.84 +0.81 3,870 12,097 +532
Dec12 120525 287.24 288.34 286.00 287.81 +0.85 9,869 43,921 +74
Jan13 120525 288.17 288.86 288.17 288.73 +0.88 686 12,026 +15
Feb13 120525 288.47 289.10 288.47 288.73 +0.91 233 4,028 -3
Mar13 120525 287.86 288.18 287.86 288.08 +0.92 667 9,451 +121
Apr13 120525 286.92 287.03 286.92 287.03 +0.92 575 15,265 +208
May13 120525 290.15 290.17 289.97 289.97 +0.92 299 4,981 +260
Total Volume and Open Interest 151,314 325,908 +3,346
Gasoline(NYMEX)
Jun12 120525 288.22 290.20 286.70 289.29 +1.64 48,620 43,771 -8,421
Jul12 120525 281.80 283.78 281.00 283.17 +1.24 73,281 101,975 +3,220
Aug12 120525 277.45 278.82 276.33 278.29 +1.11 40,336 36,821 +254
Sep12 120525 274.54 274.70 272.13 274.18 +1.26 21,651 33,792 +203
Oct12 120525 259.17 260.03 257.58 259.63 +1.29 7,194 21,939 +21
Nov12 120525 255.08 256.31 253.93 256.08 +1.34 4,179 10,949 -71
Dec12 120525 253.81 254.42 252.02 254.29 +1.40 4,683 27,221 +205
Jan13 120525 252.95 253.75 252.90 253.73 +1.34 186 7,791 -1
Feb13 120525 254.02 254.57 253.90 254.57 +1.36 42 3,340 +6
Mar13 120525 255.34 256.02 255.34 256.02 +1.35 28 2,892 +2
Total Volume and Open Interest 200,451 301,810 -4,469
e-miNY RBOB Gasoline(NYM)
Jun12 120525 289.30 289.30 289.29 289.30 +1.60      
Jul12 120525 283.20 283.20 283.17 283.20 +1.30      
Aug12 120525 278.30 278.30 278.29 278.30 +1.10      
Sep12 120525 274.20 274.20 274.18 274.20 +1.30      
Total Volume and Open Interest      
Natural Gas(NYM)
Jun12 120525 2.642 2.654 2.523 2.568 -0.079 157,333 31,890 -26,499
Jul12 120525 2.708 2.716 2.582 2.627 -0.082 104,988 274,981 +10,925
Aug12 120525 2.753 2.758 2.628 2.678 -0.076 34,882 102,302 +5,196
Sep12 120525 2.791 2.791 2.663 2.718 -0.072 29,598 158,169 +5,631
Oct12 120525 2.852 2.860 2.733 2.789 -0.067 37,208 143,081 +4,701
Nov12 120525 3.050 3.061 2.950 3.001 -0.057 18,166 78,493 +2,835
Dec12 120525 3.300 3.330 3.235 3.281 -0.045 9,536 54,005 -696
Jan13 120525 3.471 3.471 3.385 3.430 -0.038 23,008 88,745 +3,727
Feb13 120525 3.471 3.480 3.400 3.443 -0.034 3,178 23,009 +285
Mar13 120525 3.443 3.451 3.373 3.416 -0.032 5,733 37,022 +196
Apr13 120525 3.382 3.411 3.341 3.386 -0.022 8,196 56,371 +651
May13 120525 3.406 3.436 3.373 3.416 -0.019 1,172 15,407 +188
Jun13 120525 3.450 3.461 3.421 3.461 -0.017 805 7,421 -21
Jul13 120525 3.493 3.506 3.464 3.506 -0.015 876 7,029 +207
Aug13 120525 3.510 3.523 3.483 3.523 -0.013 584 6,969 +147
Sep13 120525 3.512 3.540 3.486 3.526 -0.013 575 5,981 -65
Total Volume and Open Interest 439,775 1,218,491 +8,199
Brent Crude Oil(ICE)
Jul12 120525 106.55 107.24 106.02 106.83 +0.28 239,751 242,355 +4,192
Aug12 120525 106.11 106.67 105.45 106.36 +0.40 107,595 174,079 +4,210
Sep12 120525 105.59 106.19 104.94 105.95 +0.50 61,495 120,231 +5,273
Oct12 120525 105.02 105.66 104.39 105.46 +0.56 38,739 103,506 +4,111
Nov12 120525 104.65 105.30 104.05 105.13 +0.61 21,030 58,790 -1,007
Dec12 120525 104.30 104.96 103.70 104.81 +0.65 75,375 124,796 +3,353
Jan13 120525 103.36 104.60 103.36 104.53 +0.68 8,105 23,506 -718
Feb13 120525 103.90 104.24 103.84 104.23 +0.69 4,171 15,282 +180
Mar13 120525 103.58 103.93 103.51 103.92 +0.69 4,901 23,565 +1,154
Apr13 120525 103.61 103.61 103.61 103.61 +0.69 1,527 11,184 -185
May13 120525 103.28 103.28 103.28 103.28 +0.71 1,419 11,391 +153
Jun13 120525 102.50 103.01 102.24 102.91 +0.71 12,313 49,510 +1,736
Jul13 120525 102.58 102.58 102.58 102.58 +0.71 875 7,840 -19
Aug13 120525 102.21 102.21 102.21 102.21 +0.71 1,055 6,735 +261
Total Volume and Open Interest 617,169 1,221,923 +23,888
Gas Oil(ICE)
Jun12 120525 905.75 908.75 902.00 908.25 +2.75 63,158 107,162 -13,230
Jul12 120525 900.75 904.00 896.50 903.25 +2.50 80,319 104,804 +2,689
Aug12 120525 900.25 902.25 894.50 901.75 +3.00 38,523 62,439 +1,808
Sep12 120525 899.75 902.00 896.25 901.75 +3.25 20,649 54,431 -1,965
Oct12 120525 899.00 902.25 897.50 902.00 +3.25 11,209 33,618 +803
Nov12 120525 898.75 901.75 897.25 901.75 +3.50 5,219 18,588 +716
Dec12 120525 897.00 901.75 897.00 901.50 +3.50 22,830 62,611 +505
Jan13 120525 897.00 901.75 897.00 901.75 +3.50 3,254 22,615 -61
Feb13 120525 896.75 901.50 896.75 901.50 +3.50 1,433 11,105 -225
Mar13 120525 895.75 900.25 895.50 900.25 +3.00 2,644 12,700 +37
Total Volume and Open Interest 255,191 577,922 -8,217
Ethanol(CBOT)
May12 120503 2.185 2.190 2.181 2.181 +0.006 15 195 -11
Jun12 120525 2.078 2.101 2.069 2.084 +0.011 146 519 -45
Jul12 120525 2.095 2.112 2.076 2.096 +0.011 360 1,447 +60
Aug12 120525 2.080 2.096 2.067 2.082 +0.010 354 2,482 -95
Sep12 120525 2.029 2.037 2.014 2.032 +0.021 161 1,484 -14
Oct12 120525 1.960 1.966 1.948 1.961 +0.019 167 1,621 -6
Nov12 120525 1.943 1.946 1.927 1.936 +0.013 186 1,749 +1
Dec12 120525 1.934 1.938 1.919 1.925 +0.013 302 1,347 +33
Total Volume and Open Interest 2,258 12,964 -28
WTI Crude Oil(ICE)
Jul12 120525 90.89 91.32 90.20 90.86 +0.20 57,732 69,980 +1,005
Aug12 120525 91.25 91.52 90.49 91.15 +0.21 14,240 37,097 +2,616
Sep12 120525 91.33 91.85 91.03 91.44 +0.22 8,336 27,168 +398
Oct12 120525 91.40 92.10 91.10 91.68 +0.22 3,808 15,855 -224
Nov12 120525 92.13 92.13 91.50 91.88 +0.22 2,801 14,770 +210
Dec12 120525 91.50 92.44 91.50 92.08 +0.23 16,440 82,534 +1,065
Jan13 120525 92.15 92.29 92.11 92.26 +0.24 2,852 14,495 +1,907
Feb13 120525 92.21 92.38 92.21 92.35 +0.26 376 8,561 +2
Mar13 120525 92.22 92.40 92.22 92.36 +0.28 315 5,147 +13
Apr13 120525 92.27 92.27 92.27 92.27 +0.31 183 2,752 +13
May13 120525 92.13 92.13 92.13 92.13 +0.33 106 2,066 -9
Jun13 120525 91.82 91.99 91.79 91.99 +0.36 959 21,934 +272
Jul13 120525 91.80 91.80 91.80 91.80 +0.36 111 1,515 +15
Aug13 120525 91.59 91.59 91.59 91.59 +0.35 26 2,348 +12
Sep13 120525 91.41 91.41 91.41 91.41 +0.34 15 6,024 +0
Oct13 120525 91.24 91.24 91.24 91.24 +0.33 6 1,088 +2
Total Volume and Open Interest 112,923 434,075 +7,613
US Dollar Index(ICE)
Jun12 120525 82.445 82.610 82.125 82.522 +0.035 38,283 75,896 +2,535
Sep12 120525 82.765 82.965 82.605 82.963 +0.075 246 1,228 +97
Dec12 120525 83.272 83.272 83.272 83.272 +0.075 0 1 +0
Total Volume and Open Interest 38,529 77,125 +2,632
Australian Dollar(CME)
Jun12 120525 97.47 97.79 97.04 97.54 +0.50 185,463 139,267 +286
Sep12 120525 96.64 97.03 96.32 96.82 +0.50 317 1,018 +101
Dec12 120525 96.21 96.21 95.71 96.21 +0.50 1 62 +1
Total Volume and Open Interest 185,781 140,351 +388
British Pound(CME)
Jun12 120525 156.67 156.98 156.27 156.42 -0.07 138,417 182,400 -1,496
Sep12 120525 156.54 156.75 156.26 156.34 -0.08 212 575 +31
Dec12 120525 156.30 156.36 156.29 156.30 -0.06 0 55 +0
Total Volume and Open Interest 138,629 183,032 -1,465
Canadian Dollar(CME)
Jun12 120525 97.33 97.54 96.97 97.09 -0.10 135,859 118,805 -3,272
Sep12 120525 97.17 97.33 96.79 96.90 -0.10 747 4,315 +295
Dec12 120525 96.80 97.00 96.68 96.72 -0.10 352 4,439 +274
Mar13 120525 96.74 96.74 96.52 96.57 -0.07 49 490 +44
Total Volume and Open Interest 137,020 128,338 -2,654
Japanese Yen(CME)
Jun12 120525 125.68 125.80 125.28 125.59 -0.12 93,672 141,356 +492
Sep12 120525 125.85 125.88 125.48 125.73 -0.12 296 1,281 +106
Dec12 120525 125.97 126.06 125.94 125.94 -0.12 0 106 +0
Total Volume and Open Interest 93,968 142,766 +598
Swiss Franc(CME)
Jun12 120525 104.37 104.84 104.07 104.25 -0.03 79,872 67,739 -3,731
Sep12 120525 105.00 105.02 104.40 104.47 -0.03 135 432 +76
Dec12 120525 104.74 104.80 104.74 104.74 -0.06 0 3 +0
Total Volume and Open Interest 80,007 68,177 -3,655
EuroFX(CME)
Jun12 120525 125.38 126.04 124.96 125.18 -0.08 397,628 378,866 +6,138
Sep12 120525 125.50 126.06 125.18 125.28 -0.09 1,220 4,025 +368
Dec12 120525 125.67 125.70 125.32 125.47 -0.11 87 328 +33
Total Volume and Open Interest 398,939 383,249 +6,541
Mexican Peso(CME)
Jun12 120525 712.0 714.8 709.2 711.0 +1.0 66,127 138,089 +259
Jul12 120525 709.0 709.0 708.0 709.0 +1.0      
Total Volume and Open Interest 68,148 189,693 +439
Brazilian Real(CME)
Jun12 120525 493.70 502.05 493.60 501.10 +12.00 558 5,669 -358
Jul12 120525 495.25 499.40 495.25 498.50 +12.00 16 665 +10
Aug12 120525 496.15 496.15 484.15 496.15 +12.00      
Sep12 120525 488.50 493.90 488.50 493.80 +12.00 63 316 +24
Total Volume and Open Interest 642 20,213 -329
30-Year T-Bonds(CBOT)
Jun12 120525 147~050 147~290 146~310 147~230 +0~070 582,186 610,496 -24,390
Sep12 120525 146~170 147~110 146~130 147~040 +0~070 83,070 93,601 +41,030
Dec12 120525 147~030 147~290 147~030 147~260 +0~080 1,668 1,308 +65
Total Volume and Open Interest 666,924 705,405 +16,705
10-Year T-Notes(CBOT)
Jun12 120525 133~130 133~270 133~105 133~245 +0~070 1,357,619 1,861,428 +602
Sep12 120525 132~140 132~275 132~110 132~250 +0~070 193,888 243,809 +93,681
Dec12 120525 131~300 131~300 131~230 131~300 +0~070 0 1 +0
Total Volume and Open Interest 1,551,507 2,105,238 +94,283
5-Year T-Notes(CBOT)
Jun12 120525 123~122 124~008 123~115 124~001 +0~003 702,903 1,268,581 -38,432
Sep12 120525 123~088 123~104 123~079 123~096 +0~005 206,415 227,879 +111,082
Dec12 120525 122~120 122~120 122~120 122~120 +0~005      
Total Volume and Open Interest 909,318 1,496,460 +72,650
2 Year T-Notes(CBOT)
Jun12 120525 110~025 110~030 110~024 110~028 +0~003 288,071 894,998 -25,927
Sep12 120525 110~014 110~019 110~012 110~017 +0~003 99,660 86,809 +44,791
Dec12 120525 109~083 109~083 109~083 109~083 +0~003      
Total Volume and Open Interest 387,731 981,807 +18,864
Eurodollars(CME)
Jun12 120525 99.512 99.518 99.510 99.512 unch 143,868 962,331 -6,826
Sep12 120525 99.435 99.450 99.425 99.435 +0.005 296,587 940,569 +13,437
Dec12 120525 99.375 99.395 99.370 99.375 +0.005 277,997 959,604 +2,901
Mar13 120525 99.355 99.375 99.345 99.350 unch 177,088 666,972 +7,344
Jun13 120525 99.335 99.355 99.325 99.330 unch 154,949 680,194 -1,154
Sep13 120525 99.315 99.335 99.305 99.315 unch 144,984 629,149 +3,775
Dec13 120525 99.280 99.305 99.270 99.280 unch 113,736 604,397 +1,359
Mar14 120525 99.245 99.265 99.235 99.245 unch 101,719 596,958 +572
Jun14 120525 99.170 99.200 99.170 99.180 unch 77,545 457,688 -555
Sep14 120525 99.090 99.120 99.090 99.100 unch 76,389 327,141 -4,570
Dec14 120525 98.970 99.005 98.970 98.990 +0.005 74,113 323,696 -631
Mar15 120525 98.865 98.895 98.860 98.885 +0.010 55,404 289,031 -1,007
Jun15 120525 0.416 0.456 0.416 0.446 +0.015 58,922 247,799 -409
Sep15 120525 0.266 0.311 0.266 0.306 +0.020 32,275 194,287 +662
Dec15 120525 0.121 0.161 0.111 0.156 +0.025 36,805 168,140 +3,987
Mar16 120525 6.540 0.031 6.530 0.026 -6.524 20,591 101,292 +606
Jun16 120525 6.400 6.450 6.385 6.440 +0.035 13,916 109,434 -2,107
Sep16 120525 6.250 6.310 6.245 6.305 +0.040 8,314 83,755 -803
Total Volume and Open Interest 1,890,171 8,607,549 +16,414
30 Day Federal Funds(CBOT)
May12 120525 99.842 99.845 99.840 99.842 unch 3,539 54,475 -446
Jun12 120525 99.845 99.845 99.840 99.845 unch 1,355 42,234 +39
Jul12 120525 99.840 99.840 99.835 99.840 unch 2,783 50,159 +580
Aug12 120525 99.835 99.840 99.830 99.835 -0.005 741 42,755 +62
Sep12 120525 99.830 99.835 99.825 99.830 -0.005 4,827 34,820 +61
Oct12 120525 99.825 99.830 99.820 99.825 -0.005 2,024 51,602 -36
Total Volume and Open Interest 27,280 536,798 -2,588
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Jun12 120525 99.670 99.670 99.670 99.670 unch 0 263 +0
Sep12 120525 99.670 99.670 99.670 99.670 unch      
Dec12 120525 99.668 99.668 99.668 99.668 unch      
Mar13 120525 99.668 99.668 99.668 99.668 unch      
Jun13 120525 99.660 99.660 99.660 99.660 unch      
Sep13 120525 99.660 99.660 99.660 99.660 unch      
Dec13 120525 99.650 99.650 99.650 99.650 unch      
Mar14 120525 99.650 99.650 99.650 99.650 unch      
Jun14 120525 99.510 99.510 99.510 99.510 unch      
Sep14 120525 99.370 99.370 99.370 99.370 unch      
Total Volume and Open Interest 0 263 +0
3-Mth Euro-Yen(SGX)
Jun12 120525 99.67 99.67 99.67 99.67 unch 0 2,542 +0
Sep12 120525 99.67 99.67 99.67 99.67 unch 0 697 +0
Dec12 120525 99.67 99.67 99.67 99.67 unch 0 519 +0
Mar13 120525 99.67 99.67 99.67 99.67 unch 0 181 +0
Jun13 120525 99.66 99.66 99.66 99.66 unch 0 206 +0
Sep13 120525 99.66 99.66 99.66 99.66 unch 0 305 +0
Dec13 120525 99.65 99.65 99.65 99.65 unch 0 564 +0
Mar14 120525 99.65 99.65 99.65 99.65 unch 0 344 +0
Total Volume and Open Interest 0 5,358 +0
Japanese Gov't Bonds(SGX)
Jun12 120525 143.13 143.21 142.90 142.97 -0.17 4,026 24,100 -82
Sep12 120525 142.87 142.87 142.72 142.76 -0.18 23 52 +11
Dec12 120525 141.63 141.63 141.63 141.63 -0.18 0 4 +0
Total Volume and Open Interest 4,049 24,156 -71
Euro-Bund(EUREX)
Jun12 120525 144.02 144.39 143.63 144.23 +0.26 859,782 1,006,986 +49,339
Sep12 120525 142.88 143.25 142.52 143.10 +0.25 11,103 59,945 +5,000
Dec12 120525 142.13 142.13 142.13 142.13 +0.16 0 23 +0
Total Volume and Open Interest 870,885 1,066,954 +54,339
Euro-Bobl(EUREX)
Jun12 120525 126.20 126.39 126.08 126.32 +0.10 536,016 723,663 +21,387
Sep12 120525 126.61 126.77 126.50 126.72 +0.10 29,240 63,768 +7,051
Dec12 120525 126.27 126.27 126.27 126.27 +0.10      
Total Volume and Open Interest 565,256 787,431 +28,438
3-Mth Euribor(EUREX)
Jun12 120525 99.365 99.365 99.365 99.365 +0.005 1 1,777 -1
Sep12 120525 99.440 99.440 99.440 99.440 +0.005 20 1,389 +20
Dec12 120525 99.435 99.435 99.435 99.435 -0.005 0 932 +0
Total Volume and Open Interest 21 5,750 +19
Long Gilt(LIFFE)
Jun12 120525 119~10 119~25 119~05 119~19 +0~07 205,966 319,575 -5,079
Sep12 120525 118~09 118~24 118~04 118~17 +0~06 67,728 20,420 +8,134
Total Volume and Open Interest 273,694 339,995 +3,055
3-Mth Short Sterling(LIFFE)
Jun12 120525 99.02 99.03 99.00 99.03 +0.01 38,555 257,956 -3,555
Sep12 120525 99.03 99.06 99.03 99.05 +0.02 76,535 354,020 -15,306
Dec12 120525 99.05 99.07 99.04 99.06 +0.01 65,763 311,977 +7,384
Mar13 120525 99.08 99.10 99.06 99.08 +0.01 75,994 290,139 +19,887
Jun13 120525 99.08 99.10 99.06 99.08 +0.01 80,802 255,722 +11,081
Sep13 120525 99.07 99.09 99.04 99.06 unch 89,052 274,151 +15,318
Total Volume and Open Interest 672,624 2,638,147 +40,706
3-Mth Euribor(LIFFE)
Jun12 120525 99.360 99.370 99.350 99.365 +0.005 103,153 542,543 -2,756
Sep12 120525 99.435 99.450 99.425 99.440 +0.005 145,031 501,409 -7,287
Dec12 120525 99.435 99.455 99.420 99.435 -0.005 116,593 450,041 -6,178
Total Volume and Open Interest 990,608 3,462,084 -17,411
3-Mth Aus T-Bills(SFE)
Jun12 120525 96.63 96.65 96.56 96.59 -0.04 30,593 127,070 -6,706
Sep12 120525 97.11 97.15 97.02 97.08 -0.02 26,089 194,625 -2,736
Dec12 120525 97.21 97.26 97.13 97.18 -0.03 24,344 155,912 -1,764
Mar13 120525 97.14 97.19 97.06 97.10 -0.03 9,641 93,178 +693
Jun13 120525 97.00 97.04 96.91 96.95 -0.03 3,387 68,800 -794
Sep13 120525 96.87 96.87 96.79 96.80 -0.03 2,253 51,669 -575
Dec13 120525 96.72 96.73 96.65 96.65 -0.04 998 34,439 +218
Mar14 120525 96.60 96.60 96.53 96.53 -0.05 897 25,073 +221
Jun14 120525 96.50 96.50 96.43 96.45 -0.03 355 1,521 +151
Sep14 120525 96.40 96.40 96.34 96.35 -0.03 6 720 -5
Total Volume and Open Interest 98,564 753,467 -11,296
10-Year Aus T-Bonds(SFE)
Jun12 120525 96.93 96.98 96.88 96.89 -0.03 52,576 392,820 -4,754
Sep12 120525 96.83 96.83 96.83 96.83 -0.03      
Total Volume and Open Interest 52,576 392,820 -4,754
3-Year Aus T-Bonds(SFE)
Jun12 120525 97.64 97.69 97.57 97.61 -0.03 184,707 502,254 -26,341
Sep12 120525 97.63 97.63 97.63 97.63 -0.03      
Total Volume and Open Interest 184,707 502,254 -26,341
Gold(CMX)
Jun12 120525 1557.6 1573.7 1550.7 1568.9 +11.4 259,185 137,605 -12,568
Aug12 120525 1559.8 1576.0 1553.2 1571.2 +11.4 36,012 139,872 +10,650
Oct12 120525 1561.7 1577.5 1557.8 1573.3 +11.5 1,125 10,644 +75
Dec12 120525 1564.0 1580.0 1558.4 1575.5 +11.5 17,924 57,692 +8,534
Feb13 120525 1564.6 1581.2 1561.2 1577.5 +11.5 1,991 18,048 -930
Apr13 120525 1577.0 1583.0 1577.0 1579.4 +11.5 377 12,802 +243
Jun13 120525 1575.0 1584.9 1575.0 1581.4 +11.4 459 13,696 +297
Aug13 120525 1587.5 1587.5 1583.7 1583.7 +11.4 2 2,081 +2
Oct13 120525 1570.1 1586.1 1570.1 1586.1 +11.4 1 880 +0
Dec13 120525 1588.8 1588.8 1588.8 1588.8 +11.5 477 8,869 -206
Feb14 120525 1591.6 1591.6 1591.6 1591.6 +11.4 0 6 +0
Total Volume and Open Interest 318,805 441,681 +5,975
Silver(CMX)
May12 120525 2841.5 2841.5 2837.0 2837.0 +22.8 58 54 -26
Jul12 120525 2825.0 2856.5 2787.5 2838.6 +22.9 59,168 59,123 -190
Sep12 120525 2800.0 2860.0 2800.0 2843.8 +22.9 1,489 8,878 +386
Dec12 120525 2832.0 2863.5 2806.5 2849.9 +22.8 1,667 18,791 +91
Mar13 120525 2816.5 2861.0 2816.5 2853.1 +22.8 169 3,047 +76
May13 120525 2854.2 2854.2 2854.2 2854.2 +22.8 97 1,970 +31
Jul13 120525 2841.0 2855.3 2841.0 2855.3 +22.8 555 3,029 +154
Total Volume and Open Interest 64,399 114,105 +458
Platinum(NYMEX)
Jul12 120525 1416.0 1435.2 1412.0 1426.5 +4.1 11,824 42,743 +342
Oct12 120525 1428.0 1434.1 1426.7 1430.5 +4.3 216 4,573 +156
Jan13 120525 1432.5 1439.7 1428.3 1433.0 +4.3 7 191 +4
Apr13 120525 1436.4 1441.4 1433.0 1433.0 +4.3 0 4 +0
Total Volume and Open Interest 12,047 47,514 +502
Palladium(NYMEX)
Jun12 120525 587.15 595.00 584.70 590.00 +2.50 4,777 12,869 -569
Sep12 120525 589.10 596.90 587.15 591.85 +2.30 1,527 11,669 +942
Dec12 120525 589.50 593.10 589.50 593.10 +2.30 9 64 +5
Total Volume and Open Interest 6,316 24,606 +378
Copper(CMX)
May12 120525 345.40 345.60 344.30 344.80 +1.90 849 961 +127
Jul12 120525 343.25 346.75 341.75 344.80 +1.95 68,796 81,213 +1,944
Sep12 120525 344.25 347.25 342.85 345.60 +2.00 6,155 27,707 +68
Dec12 120525 345.15 348.20 344.45 346.40 +2.00 1,017 22,304 +11
Mar13 120525 347.65 348.00 347.00 347.00 +1.95 86 6,016 +23
Total Volume and Open Interest 77,875 152,071 +1,882
DJIA Index(CBOT)
Jun12 120525 12534 12579 12400 12429 -107 204 16,260 +29
Sep12 120525 12420 12420 12358 12358 -106 10 11 +6
Dec12 120525 12283 12389 12283 12283 -106 0 1 +0
Mar13 120525 12216 12322 12216 12216 -106      
Total Volume and Open Interest 214 16,272 +35
E-mini DJIA Index(CBOT)
Jun12 120525 12538 12586 12401 12429 -107 190,766 98,676 -593
Sep12 120525 12486 12497 12335 12358 -106 33 2,630 +16
Dec12 120525 12283 12283 12283 12283 -106 2 23 +0
Mar13 120525 12216 12216 12216 12216 -106      
Total Volume and Open Interest 190,801 101,329 -577
S & P 500(CME)
Jun12 120525 1322.50 1329.60 1312.00 1315.00 -7.60 15,754 261,093 +1,804
Sep12 120525 1312.00 1315.10 1306.10 1308.50 -7.60 730 6,860 +505
Dec12 120525 1302.00 1302.60 1299.60 1302.00 -7.60 100 7,626 -71
Mar13 120525 1295.60 1296.20 1293.20 1295.60 -7.60 100 150 +146
Total Volume and Open Interest 16,685 275,743 +2,385
S & P 500 E-Mini(Globex)
Jun12 120525 1322.50 1329.75 1312.00 1315.00 -7.50 2,555,222 2,971,911 +28,985
Sep12 120525 1316.00 1323.50 1305.50 1308.50 -7.50 14,867 61,413 +10,216
Total Volume and Open Interest 2,570,570 3,040,013 +39,363
NASDAQ 100(CME)
Jun12 120525 2535.80 2550.80 2518.00 2524.00 -12.30 381 22,327 -39
Sep12 120525 2523.00 2533.00 2512.00 2518.30 -12.70 0 83 +0
Dec12 120525 2511.50 2524.30 2511.50 2511.50 -12.80      
Total Volume and Open Interest 381 22,410 -39
NASDAQ 100 E-Mini(Globex)
Jun12 120525 2536.30 2551.50 2518.30 2524.00 -12.30 313,137 388,722 -5,683
Sep12 120525 2531.50 2548.50 2514.00 2518.30 -12.70 71 709 +16
Total Volume and Open Interest 313,208 389,450 -5,667
S & P Midcap 400(CME)
Jun12 120525 934.75 935.50 930.00 932.30 -5.60 200 2,848 +88
Sep12 120525 929.30 934.90 929.30 929.30 -5.60      
Dec12 120525 927.30 932.90 927.30 927.30 -5.60      
Total Volume and Open Interest 200 2,848 +88
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun12 120525 8600 8625 8550 8565 -15 11,473 35,522 +479
Sep12 120525 8580 8580 8580 8580 -15 17 67 +15
Total Volume and Open Interest 11,490 35,589 +494
Nikkei 225(SGX)
Jun12 120525 8570 8615 8520 8575 +10 132,047 257,128 +2,900
Sep12 120525 8545 8600 8545 8565 +10 187 10,234 +78
Dec12 120525 8505 8505 8505 8505 +10 1 5,907 +1
Total Volume and Open Interest 132,310 278,236 +3,032
CAC 40(EURONEXT)
Jun12 120525 3006.0 3048.5 2993.0 3024.0 +8.5 137,294 331,883 -2,913
Jul12 120525 3001.0 3034.5 2983.5 3013.5 +7.5 107 3,476 +3,044
Aug12 120525 3014.0 3014.0 3014.0 3014.0 +12.5      
Total Volume and Open Interest 137,401 335,482 +131
Hang Seng Index(HKFE)
May12 120525 18577 18704 18465 18550 +37 90,156 104,157 -2,621
Jun12 120525 18334 18490 18258 18337 +25 7,360 19,274 +3,622
Total Volume and Open Interest 97,839 126,409 +1,103
DAX(EUREX)
Jun12 120525 6292.5 6409.0 6279.0 6344.5 +21.0 192,052 187,361 +2,995
Sep12 120525 6295.0 6411.0 6284.0 6349.0 +21.5 657 3,989 +55
Dec12 120525 6323.0 6394.5 6299.5 6353.5 +21.0 144 1,972 +7
Total Volume and Open Interest 192,853 193,322 +3,057
FT-SE 100(EURONEXT)
Jun12 120525 5339.50 5369.50 5295.00 5332.00 -14.50 134,392 587,654 +3,493
Sep12 120525 5300.00 5322.00 5252.00 5287.50 -15.50 6,462 6,143 +214
Dec12 120525 5265.00 5265.00 5265.00 5265.00 -15.50 8 345 +0
Total Volume and Open Interest 140,862 594,142 +3,707
SPI 200(SFE)
Jun12 120525 4051.0 4078.0 4020.0 4031.0 -21.0 33,140 210,603 -1,073
Sep12 120525 4012.0 4034.0 3986.0 3990.0 -21.0 303 3,689 +266
Dec12 120525 3985.0 3985.0 3985.0 3985.0 -21.0 118 2,798 +93
Total Volume and Open Interest 33,667 218,359 -609
GSCI(CME)
Jun12 120525 620.00 620.30 619.00 619.00 +2.00 240 8,446 +36
Jul12 120525 616.20 616.50 615.50 615.50 +2.30 51 101 +51
Aug12 120525 615.00 616.30 612.80 615.00 +2.10      
Total Volume and Open Interest 291 8,547 +87
Reuters CCI(ICE)
Jun12 120525 281.90 281.90 281.90 281.90 -0.10      
Total Volume and Open Interest      
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

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

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