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 Mon May 28, 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 84,911 263,301 -4,152
Aug12 120525 1359.25 1365.50 1353.00 1362.00 +5.75 8,114 44,698 +1,578
Sep12 120525 1313.75 1323.75 1308.00 1321.75 +8.50 3,191 21,843 +520
Nov12 120525 1278.00 1290.00 1268.75 1289.25 +13.00 47,940 241,282 -379
Jan13 120525 1280.00 1290.50 1274.75 1290.50 +13.25 4,753 50,456 +580
Mar13 120525 1252.75 1266.50 1247.00 1266.25 +11.00 3,965 65,328 +161
May13 120525 1244.75 1254.00 1236.25 1253.50 +6.00 3,140 34,551 +53
Jul13 120525 1241.25 1252.75 1235.50 1252.00 +6.00 3,265 34,034 -21
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 1 261 +0
Nov13 120525 1165.00 1171.50 1157.00 1170.00 +4.75 1,041 17,591 -53
Jan14 120525 1176.00 1176.00 1171.25 1176.00 +4.75 3 160 +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 160,326 774,218 -1,713
Soybean Meal(CBOT)
Jul12 120525 410.80 412.30 407.60 409.30 -1.50 35,792 118,350 -2,543
Aug12 120525 397.00 397.50 393.50 395.30 -1.50 4,864 22,652 +696
Sep12 120525 381.70 384.00 380.30 382.30 -0.50 1,666 17,820 +123
Oct12 120525 364.70 368.90 363.60 368.00 +1.90 935 12,959 +123
Dec12 120525 361.70 364.80 359.00 363.80 +1.70 11,343 42,465 +1,015
Jan13 120525 359.10 361.60 358.80 361.10 +2.00 440 5,353 -6
Mar13 120525 347.40 349.20 346.60 349.00 +1.50 1,033 8,815 +262
May13 120525 343.40 344.80 340.60 344.20 +1.10 1,114 6,605 +545
Jul13 120525 340.70 344.20 340.60 344.10 +0.50 1,714 7,096 +212
Aug13 120525 341.10 341.10 337.50 341.10 +3.60 61 248 +12
Total Volume and Open Interest 59,216 247,907 +543
Soybean Oil(CBOT)
Jul12 120525 49.42 50.21 49.20 50.12 +0.70 70,216 189,422 +638
Aug12 120525 49.70 50.43 49.52 50.34 +0.70 7,942 39,225 +850
Sep12 120525 49.99 50.64 49.78 50.56 +0.70 5,091 25,774 +552
Oct12 120525 49.85 50.80 49.85 50.75 +0.70 1,432 13,690 +236
Dec12 120525 50.51 51.23 50.21 51.15 +0.71 21,166 86,737 +1,328
Jan13 120525 50.90 51.42 50.90 51.38 +0.71 432 6,658 +64
Mar13 120525 50.97 51.64 50.89 51.57 +0.70 1,102 16,781 +223
May13 120525 51.07 51.73 50.87 51.67 +0.70 782 8,458 +59
Jul13 120525 50.91 51.81 50.91 51.76 +0.70 577 5,418 +60
Aug13 120525 51.67 51.67 50.97 51.67 +0.70 34 1,091 +0
Total Volume and Open Interest 109,117 399,414 +3,986
Canola(WCE)
Jul12 120528 609.0 614.3 604.5 611.2 -1.0 5,856 81,276 -3,042
Nov12 120528 562.9 568.0 559.4 564.8 -2.1 7,960 115,470 -309
Jan13 120528 572.0 572.1 569.5 570.1 -1.8 753 22,164 -135
Mar13 120528 573.3 575.5 573.0 573.5 -1.5 462 10,103 -45
May13 120528 574.9 578.1 574.9 576.4 -1.0 574 6,799 +292
Total Volume and Open Interest 15,678 238,919 -3,229
Corn(CBOT)
Jul12 120525 583.00 589.50 573.25 578.50 unch 184,176 486,640 -1,183
Sep12 120525 522.50 528.50 518.50 526.50 +8.25 41,349 171,333 +882
Dec12 120525 518.00 523.25 514.25 521.50 +6.50 83,319 376,191 -5,307
Mar13 120525 528.75 534.50 527.00 532.75 +6.25 5,790 54,331 +711
May13 120525 538.00 542.25 534.75 541.00 +6.25 2,464 13,420 +82
Jul13 120525 546.25 550.00 542.00 547.00 +5.00 5,623 35,091 +1,886
Sep13 120525 530.00 532.50 527.25 532.50 +5.25 110 1,970 +11
Dec13 120525 525.00 529.75 522.00 529.50 +4.50 4,241 42,116 +148
Mar14 120525 540.00 540.00 535.50 540.00 +4.50 22 735 +7
May14 120525 546.00 546.00 541.50 546.00 +4.50 2 251 -2
Total Volume and Open Interest 327,159 1,186,415 -2,766
Wheat(CBOT)
Jul12 120525 664.75 688.25 661.75 680.00 +17.00 66,972 211,669 -541
Sep12 120525 680.00 703.00 677.00 694.50 +16.25 19,580 54,174 +484
Dec12 120525 700.75 723.75 698.75 715.50 +15.50 19,298 117,613 +2,362
Mar13 120525 718.00 738.25 716.75 731.00 +14.25 2,677 21,203 +433
May13 120525 735.00 743.00 724.00 738.00 +14.00 557 6,048 -25
Jul13 120525 730.00 744.00 728.00 739.25 +11.25 3,184 11,712 +630
Total Volume and Open Interest 112,598 429,226 +3,427
Wheat(KCBT)
Jul12 120525 688.25 709.00 685.00 700.00 +13.00 12,428 70,751 -2,854
Sep12 120525 703.25 723.25 700.00 715.00 +12.75 3,469 25,008 -301
Dec12 120525 728.25 747.00 724.00 738.00 +12.00 3,393 28,229 +629
Mar13 120525 740.00 760.00 740.00 752.00 +11.75 514 6,282 -37
May13 120525 758.25 765.50 754.00 759.00 +11.75 135 3,602 +22
Jul13 120525 757.00 770.00 757.00 764.00 +12.00 1,375 2,948 +632
Total Volume and Open Interest 21,321 137,234 -1,904
Wheat(MGE)
Jul12 120525 776.00 792.00 774.75 786.25 +11.00 1,835 15,372 +176
Sep12 120525 773.00 789.50 773.00 783.00 +9.50 905 10,943 +20
Dec12 120525 781.00 797.25 781.00 790.00 +9.50 704 10,234 +39
Mar13 120525 789.00 803.00 789.00 797.50 +11.75 66 1,895 +28
May13 120525 805.25 806.50 805.25 806.50 +11.50 39 183 +7
Total Volume and Open Interest 3,594 38,753 +308
Oats(CBOT)
Jul12 120525 305.25 309.75 291.50 296.25 -8.75 1,581 7,698 -428
Sep12 120525 309.50 313.50 296.25 299.75 -9.25 17 533 -9
Dec12 120525 314.75 319.75 303.00 306.00 -9.50 349 3,213 +31
Mar13 120525 313.25 323.50 313.25 313.25 -10.25 1 26 +0
Total Volume and Open Interest 1,948 11,470 -406
Rough Rice(CBOT)
Jul12 120525 14.90 14.92 14.48 14.51 -0.39 854 10,149 -203
Sep12 120525 15.14 15.15 14.73 14.76 -0.39 340 2,819 +160
Nov12 120525 15.30 15.36 15.00 15.01 -0.39 12 300 +2
Jan13 120525 15.61 15.61 15.25 15.25 -0.39 0 76 +0
Total Volume and Open Interest 1,206 13,368 -41
Live Cattle(CME)
Jun12 120525 118.250 118.635 117.150 117.650 -0.235 13,825 48,878 -5,359
Aug12 120525 119.900 120.385 118.785 119.100 -0.700 21,470 131,099 +242
Oct12 120525 124.400 124.900 123.300 123.500 -0.680 10,833 77,199 +2,402
Dec12 120525 127.635 128.075 126.650 126.800 -0.650 8,172 47,525 +2,996
Feb13 120525 129.000 129.600 128.235 128.575 -0.575 1,114 17,320 +181
Apr13 120525 130.850 131.350 130.050 130.400 -0.600 930 6,810 +321
Total Volume and Open Interest 56,491 330,651 +874
Feeder Cattle(CME)
Aug12 120525 158.900 159.600 158.485 158.500 -0.350 1,600 23,569 -68
Sep12 120525 159.485 160.600 159.450 159.485 -0.615 337 5,774 +36
Oct12 120525 160.750 161.700 160.750 160.750 -0.435 242 5,083 +21
Nov12 120525 161.550 162.450 161.500 161.550 -0.300 79 2,583 +15
Jan13 120525 161.450 162.500 161.450 161.450 -0.350 53 1,739 +9
Mar13 120525 163.000 163.000 163.000 163.000 unch 8 148 +5
Apr13 120525 163.250 163.250 163.250 163.250 unch 0 29 +0
Total Volume and Open Interest 2,319 38,925 -2,734
Lean Hogs(CME)
Jun12 120525 84.250 85.450 84.200 85.200 +1.000 13,677 32,459 -4,331
Jul12 120525 86.080 86.900 86.035 86.580 +0.545 17,789 80,287 -66
Aug12 120525 86.300 86.950 86.100 86.635 +0.535 10,499 44,157 +2,623
Oct12 120525 79.885 80.450 79.680 79.885 +0.055 7,456 46,104 +758
Dec12 120525 77.785 78.385 77.535 77.885 -0.115 2,387 37,081 +593
Feb13 120525 80.400 80.400 79.785 80.035 -0.215 906 13,503 +172
Apr13 120525 81.785 81.950 81.250 81.600 -0.285 546 8,231 +242
May13 120525 85.785 86.300 85.750 86.300 -0.050 69 277 +57
Total Volume and Open Interest 53,647 267,098 +190
Class III Milk(CME)
May12 120525 15.21 15.28 15.20 15.27 +0.05 12 4,625 -2
Jun12 120525 15.60 15.93 15.50 15.80 +0.23 347 4,695 +26
Jul12 120525 15.95 16.50 15.90 16.35 +0.37 315 3,791 +42
Aug12 120525 15.94 16.30 15.84 16.23 +0.25 142 3,225 +52
Sep12 120525 16.08 16.30 16.00 16.20 +0.12 53 2,810 +13
Total Volume and Open Interest 938 27,214 +161
Cocoa(ICE)
Jul12 120525 2119 2133 2092 2110 +5 11,470 74,633 -2,355
Sep12 120525 2132 2147 2110 2126 +6 5,708 36,688 +527
Dec12 120525 2137 2162 2126 2138 +1 2,538 27,718 +475
Mar13 120525 2161 2169 2135 2146 -4 1,093 30,583 +281
May13 120525 2173 2182 2152 2159 -3 397 10,632 +74
Jul13 120525 2190 2196 2168 2173 -4 299 3,301 +121
Sep13 120525 2208 2208 2180 2184 -4 37 1,580 +4
Total Volume and Open Interest 21,542 189,028 -873
Coffee "C"(ICE)
Jul12 120525 166.45 168.55 165.45 167.80 +0.90 12,904 69,510 -1,227
Sep12 120525 169.10 170.80 167.95 170.25 +1.05 6,431 37,860 +1,423
Dec12 120525 173.00 174.45 171.80 173.95 +1.15 3,090 27,314 -7
Mar13 120525 177.25 178.00 175.50 177.80 +1.15 1,171 9,729 +237
May13 120525 180.10 180.35 178.60 180.35 +1.10 104 3,814 +20
Jul13 120525 182.80 182.95 181.15 182.95 +1.05 19 2,848 +17
Total Volume and Open Interest 23,731 152,287 +457
Orange Juice(ICE)
Jul12 120525 108.95 112.00 108.95 109.30 unch 1,529 15,120 -78
Sep12 120525 112.15 113.40 110.95 112.00 +0.75 213 2,430 +59
Nov12 120525 113.90 115.05 113.15 114.15 +0.70 30 4,273 +3
Jan13 120525 116.55 118.40 115.30 116.45 +0.25 8 773 +1
Mar13 120525 118.05 121.65 117.65 119.30 +0.25 27 1,080 +22
May13 120525 122.55 122.55 122.10 122.10 +0.40 1 52 +0
Total Volume and Open Interest 1,808 23,740 +7
Sugar #11(ICE)
Jul12 120525 19.51 19.85 19.51 19.62 +0.04 38,777 321,129 -1,797
Oct12 120525 19.97 20.25 19.96 20.06 +0.03 21,903 179,901 +2,041
Mar13 120525 20.88 21.12 20.86 20.93 -0.01 12,727 108,725 -295
May13 120525 20.98 21.16 20.95 21.00 -0.05 5,118 35,740 +22
Jul13 120525 21.00 21.15 20.97 21.03 -0.04 3,858 37,545 +1,493
Oct13 120525 21.18 21.29 21.13 21.18 -0.07 1,433 28,384 +516
Mar14 120525 21.54 21.59 21.45 21.51 -0.08 256 20,083 +71
May14 120525 21.44 21.48 21.34 21.40 -0.05 83 5,240 +4
Total Volume and Open Interest 84,559 746,513 +2,382
London Cocoa(LCE)
Jul12 120528 1471 1486 1466 1481 +5 2,138 61,271 +613
Sep12 120528 1468 1475 1457 1470 +2 425 34,543 +555
Dec12 120528 1446 1453 1438 1449 +2 202 35,033 +298
Mar13 120528 1425 1430 1418 1430 +5 155 38,396 +315
May13 120528 1427 1432 1420 1432 +5 159 12,703 +250
Jul13 120528 1432 1436 1432 1436 +4 15 5,234 +3
Sep13 120528 1440 1440 1440 1440 +4 0 3,364 +31
Total Volume and Open Interest 3,094 192,709 +2,123
London Sugar(LCE)
Aug12 120528 562.50 565.00 560.10 561.20 +3.50 533 29,631 +474
Oct12 120528 543.50 545.30 541.50 542.30 +3.70 123 13,916 -456
Dec12 120528 549.20 552.10 547.20 548.50 +3.00 81 7,187 +49
Mar13 120528 559.70 562.30 556.80 558.90 +2.50 98 7,110 -36
May13 120528 565.50 568.10 562.60 564.70 +2.50 75 1,106 +38
Total Volume and Open Interest 910 60,750 +86
Cotton(ICE)
Jul12 120525 74.30 74.76 72.65 73.62 -0.32 16,277 95,625 -3,058
Oct12 120525 73.00 73.00 72.18 72.72 +0.23 6 204 +2
Dec12 120525 70.79 71.40 69.67 70.89 +0.22 11,827 82,270 +3,846
Mar13 120525 71.81 72.62 71.12 72.17 +0.17 973 7,359 +296
May13 120525 72.83 73.75 72.38 73.56 +0.26 198 2,505 +31
Jul13 120525 74.13 74.92 73.66 74.92 +0.34 382 3,346 +145
Total Volume and Open Interest 29,689 192,199 +1,267
Lumber(CME)
Jul12 120525 287.9 290.9 287.6 289.2 +1.3 415 5,811 -16
Sep12 120525 289.5 291.2 288.6 290.1 +1.1 70 2,498 +23
Nov12 120525 286.3 287.2 285.0 286.2 +1.3 32 1,013 -9
Jan13 120525 291.9 292.0 290.0 290.0 -0.9 7 221 +0
Total Volume and Open Interest 525 9,648 -2
Crude Oil(NYM)
Jul12 120525 90.79 91.32 90.20 90.86 +0.20 231,521 307,182 -5,033
Aug12 120525 91.09 91.59 90.49 91.15 +0.21 41,641 104,008 +2,440
Sep12 120525 91.55 91.85 90.78 91.44 +0.22 24,915 86,481 +2,179
Oct12 120525 91.70 92.10 91.03 91.68 +0.22 9,201 50,609 +1,186
Nov12 120525 91.75 92.27 91.21 91.88 +0.22 5,486 41,068 -205
Dec12 120525 91.94 92.48 91.40 92.08 +0.23 29,810 176,744 -1,216
Jan13 120525 92.22 92.61 91.58 92.26 +0.24 4,759 51,133 +474
Feb13 120525 92.21 92.45 92.21 92.35 +0.26 3,520 26,577 -821
Mar13 120525 92.08 92.50 91.99 92.36 +0.28 3,643 35,776 -284
Apr13 120525 92.35 92.52 91.91 92.27 +0.31 1,354 18,260 +21
May13 120525 92.13 92.13 92.13 92.13 +0.33 946 17,089 +138
Jun13 120525 91.57 92.22 91.25 91.99 +0.36 7,013 77,822 +604
Jul13 120525 91.80 91.80 91.80 91.80 +0.36 623 17,257 -266
Aug13 120525 91.59 91.59 91.59 91.59 +0.35 232 11,062 +96
Sep13 120525 91.41 91.41 91.41 91.41 +0.34 966 23,952 -501
Oct13 120525 91.24 91.24 91.24 91.24 +0.33 94 12,338 +0
Total Volume and Open Interest 392,146 1,440,650 -4,985
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 5,137 2,030 +73
Jul12 120525 90.800 91.300 90.225 90.850 +0.200 6,991 2,687 -217
Aug12 120525 91.300 91.575 90.525 91.150 +0.200 205 222 +42
Sep12 120525 90.950 91.725 90.950 91.450 +0.225 30 108 +7
Oct12 120525 91.675 91.675 91.675 91.675 +0.225 0 21 +0
Nov12 120525 91.625 91.875 91.625 91.875 +0.225 0 4 +0
Dec12 120525 92.050 92.075 91.650 92.075 +0.225 0 271 +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 7,226 3,589 -168
Heating Oil(NYM)
Jun12 120525 282.64 283.40 281.40 282.88 +0.69 26,990 36,593 -7,424
Jul12 120525 282.61 283.84 281.63 283.29 +0.72 52,731 92,974 +7,911
Aug12 120525 283.67 284.54 282.41 283.99 +0.73 10,016 42,686 +661
Sep12 120525 284.80 285.36 283.47 284.85 +0.77 8,140 36,344 +1,440
Oct12 120525 285.83 286.32 284.44 285.83 +0.78 2,310 15,944 +484
Nov12 120525 286.00 287.26 285.32 286.84 +0.81 1,480 12,404 +307
Dec12 120525 287.24 288.34 286.00 287.81 +0.85 5,088 43,764 -157
Jan13 120525 288.17 288.86 288.17 288.73 +0.88 1,209 12,062 +36
Feb13 120525 288.47 289.10 288.47 288.73 +0.91 236 4,019 -9
Mar13 120525 287.86 288.18 287.86 288.08 +0.92 469 9,396 -55
Apr13 120525 286.92 287.03 286.92 287.03 +0.92 542 15,362 +97
May13 120525 290.15 290.17 289.97 289.97 +0.92 321 5,132 +151
Jun13 120525 289.75 289.75 289.05 289.27 +0.92 288 1,277 +60
Jul13 120525 289.04 289.04 289.04 289.04 +0.92 74 177 +49
Total Volume and Open Interest 109,952 329,509 +3,601
Gasoline(NYMEX)
Jun12 120525 288.22 290.20 286.70 289.29 +1.64 43,857 36,947 -6,824
Jul12 120525 281.80 283.78 281.00 283.17 +1.24 68,936 102,649 +674
Aug12 120525 277.45 278.82 276.33 278.29 +1.11 29,016 39,141 +2,320
Sep12 120525 274.54 274.70 272.13 274.18 +1.26 16,566 34,560 +768
Oct12 120525 259.17 260.03 257.58 259.63 +1.29 5,743 21,675 -264
Nov12 120525 255.08 256.31 253.93 256.08 +1.34 3,434 11,236 +287
Dec12 120525 253.81 254.42 252.02 254.29 +1.40 4,644 27,282 +61
Jan13 120525 252.95 253.75 252.90 253.73 +1.34 800 8,173 +382
Feb13 120525 254.02 254.57 253.90 254.57 +1.36 139 3,361 +21
Mar13 120525 255.34 256.02 255.34 256.02 +1.35 188 2,910 +18
Total Volume and Open Interest 173,545 299,356 -2,454
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 -0.079 116,711 23,708 -8,182
Jul12 120525 2.708 2.716 2.582 2.627 -0.082 90,615 268,496 -6,485
Aug12 120525 2.753 2.758 2.628 2.678 -0.076 36,213 102,292 -10
Sep12 120525 2.791 2.791 2.663 2.718 -0.072 38,209 160,134 +1,965
Oct12 120525 2.852 2.860 2.733 2.789 -0.067 39,964 144,769 +1,688
Nov12 120525 3.050 3.061 2.950 3.001 -0.057 18,136 81,117 +2,624
Dec12 120525 3.300 3.330 3.235 3.281 -0.045 14,278 52,490 -1,515
Jan13 120525 3.471 3.471 3.385 3.430 -0.038 18,766 88,496 -249
Feb13 120525 3.471 3.480 3.400 3.443 -0.034 2,483 23,070 +61
Mar13 120525 3.443 3.451 3.373 3.416 -0.032 5,253 36,968 -54
Apr13 120525 3.382 3.411 3.341 3.386 -0.022 6,854 57,718 +1,347
May13 120525 3.406 3.436 3.373 3.416 -0.019 963 15,497 +90
Jun13 120525 3.450 3.461 3.421 3.461 -0.017 860 7,288 -133
Jul13 120525 3.493 3.506 3.464 3.506 -0.015 630 7,206 +177
Aug13 120525 3.510 3.523 3.483 3.523 -0.013 701 7,186 +217
Sep13 120525 3.512 3.540 3.486 3.526 -0.013 391 6,011 +30
Total Volume and Open Interest 394,895 1,211,062 -7,429
Brent Crude Oil(ICE)
Jul12 120528 106.83 108.04 106.80 107.11 +0.28 145,986 233,415 -2,726
Aug12 120528 106.40 107.51 106.33 106.66 +0.30 94,895 196,948 +15,987
Sep12 120528 105.96 107.04 105.96 106.24 +0.29 59,014 135,138 +5,966
Oct12 120528 105.45 106.50 105.45 105.74 +0.28 25,025 111,276 +2,379
Nov12 120528 105.10 106.19 105.10 105.41 +0.28 9,151 57,874 -399
Dec12 120528 104.77 105.90 104.77 105.09 +0.28 31,671 122,296 -49
Jan13 120528 104.97 105.45 104.79 104.79 +0.26 2,717 22,061 +70
Feb13 120528 104.67 105.22 104.49 104.49 +0.26 1,659 15,299 -136
Mar13 120528 104.24 104.91 104.11 104.19 +0.27 2,173 24,402 +331
Apr13 120528 103.89 103.89 103.89 103.89 +0.28 878 10,991 -54
May13 120528 103.56 103.56 103.56 103.56 +0.28 919 10,874 -31
Jun13 120528 103.20 103.97 103.15 103.20 +0.29 5,646 47,734 +298
Jul13 120528 102.87 102.87 102.87 102.87 +0.29 620 7,679 +63
Aug13 120528 102.53 102.53 102.53 102.53 +0.32 254 7,228 +123
Total Volume and Open Interest 398,836 1,250,730 +22,043
Gas Oil(ICE)
Jun12 120528 906.25 913.75 906.25 910.00 +1.75 31,819 92,275 -5,411
Jul12 120528 901.25 909.75 901.25 905.50 +2.25 52,472 103,362 +1,926
Aug12 120528 899.75 908.00 899.75 904.00 +2.25 26,883 59,676 -2,555
Sep12 120528 900.75 907.75 900.25 904.00 +2.25 16,959 58,135 +2,913
Oct12 120528 902.00 907.00 902.00 904.50 +2.50 7,013 34,934 +666
Nov12 120528 901.25 907.75 901.25 904.50 +2.75 2,324 18,701 +122
Dec12 120528 900.25 908.25 900.25 904.25 +2.75 9,021 61,148 +222
Jan13 120528 904.00 907.25 903.50 904.75 +3.00 1,175 22,806 -248
Feb13 120528 905.00 907.00 903.00 904.75 +3.25 176 11,038 -68
Mar13 120528 904.25 907.00 900.75 904.00 +3.75 330 12,983 +12
Total Volume and Open Interest 151,810 565,505 -1,564
Ethanol(CBOT)
May12 120503 2.185 2.190 2.181 2.181 +0.006 101 110 -85
Jun12 120525 2.078 2.101 2.069 2.084 +0.011 285 412 -107
Jul12 120525 2.095 2.112 2.076 2.096 +0.011 451 1,548 +101
Aug12 120525 2.080 2.096 2.067 2.082 +0.010 488 2,368 -114
Sep12 120525 2.029 2.037 2.014 2.032 +0.021 190 1,450 -34
Oct12 120525 1.960 1.966 1.948 1.961 +0.019 276 1,582 -39
Nov12 120525 1.943 1.946 1.927 1.936 +0.013 166 1,781 +32
Dec12 120525 1.934 1.938 1.919 1.925 +0.013 226 1,318 -29
Total Volume and Open Interest 2,354 12,894 -70
WTI Crude Oil(ICE)
Jul12 120528 90.98 91.99 90.98 91.11 +0.25 28,038 70,394 +2,151
Aug12 120528 91.25 92.25 91.25 91.42 +0.27 9,801 41,515 +1,884
Sep12 120528 91.55 92.55 91.55 91.71 +0.27 3,717 28,677 +681
Oct12 120528 92.00 92.68 91.95 91.95 +0.27 1,590 14,889 -195
Nov12 120528 92.30 92.87 92.16 92.16 +0.28 1,077 14,476 -84
Dec12 120528 92.28 93.05 92.28 92.36 +0.28 6,410 82,262 -241
Jan13 120528 92.55 92.55 92.55 92.55 +0.29 690 13,688 -163
Feb13 120528 92.63 92.63 92.63 92.63 +0.28 747 7,589 -430
Mar13 120528 92.64 92.64 92.64 92.64 +0.28 1,046 5,699 +515
Apr13 120528 92.55 92.55 92.55 92.55 +0.28 71 2,839 +8
May13 120528 92.41 92.41 92.41 92.41 +0.28 155 2,155 +60
Jun13 120528 92.61 92.61 92.26 92.26 +0.27 2,788 23,128 +887
Jul13 120528 92.05 92.05 92.05 92.05 +0.25 29 1,491 -11
Aug13 120528 91.85 91.85 91.85 91.85 +0.26 36 2,342 -6
Sep13 120528 91.68 91.68 91.68 91.68 +0.27 26 6,011 -16
Oct13 120528 91.52 91.52 91.52 91.52 +0.28 4 1,088 +0
Total Volume and Open Interest 58,794 438,618 +5,083
US Dollar Index(ICE)
Jun12 120525 82.445 82.610 82.125 82.522 +0.035 35,863 77,360 +1,464
Sep12 120525 82.765 82.965 82.605 82.963 +0.075 408 1,359 +131
Dec12 120525 83.272 83.272 83.272 83.272 +0.075 0 1 +0
Total Volume and Open Interest 36,271 78,720 +1,595
Australian Dollar(CME)
Jun12 120525 97.47 97.79 97.04 97.54 +0.50 168,430 137,485 -1,782
Sep12 120525 96.64 97.03 96.32 96.82 +0.50 404 1,027 +9
Dec12 120525 96.21 96.21 95.71 96.21 +0.50 0 62 +0
Total Volume and Open Interest 168,834 138,578 -1,773
British Pound(CME)
Jun12 120525 156.67 156.98 156.27 156.42 -0.07 112,978 181,739 -661
Sep12 120525 156.54 156.75 156.26 156.34 -0.08 133 585 +10
Dec12 120525 156.30 156.36 156.29 156.30 -0.06 0 55 +0
Total Volume and Open Interest 113,117 182,381 -651
Canadian Dollar(CME)
Jun12 120525 97.33 97.54 96.97 97.09 -0.10 118,229 116,927 -1,878
Sep12 120525 97.17 97.33 96.79 96.90 -0.10 2,713 4,391 +76
Dec12 120525 96.80 97.00 96.68 96.72 -0.10 347 4,623 +184
Mar13 120525 96.74 96.74 96.52 96.57 -0.07 47 509 +19
Total Volume and Open Interest 121,341 126,739 -1,599
Japanese Yen(CME)
Jun12 120525 125.68 125.80 125.28 125.59 -0.12 66,294 140,767 -589
Sep12 120525 125.85 125.88 125.48 125.73 -0.12 284 1,360 +79
Dec12 120525 125.97 126.06 125.94 125.94 -0.12 4 107 +1
Total Volume and Open Interest 66,582 142,257 -509
Swiss Franc(CME)
Jun12 120525 104.37 104.84 104.07 104.25 -0.03 69,048 69,106 +1,367
Sep12 120525 105.00 105.02 104.40 104.47 -0.03 58 444 +12
Dec12 120525 104.74 104.80 104.74 104.74 -0.06 0 3 +0
Total Volume and Open Interest 69,106 69,556 +1,379
EuroFX(CME)
Jun12 120525 125.38 126.04 124.96 125.18 -0.08 347,365 381,450 +2,584
Sep12 120525 125.50 126.06 125.18 125.28 -0.09 1,087 4,287 +262
Dec12 120525 125.67 125.70 125.32 125.47 -0.11 55 310 -18
Total Volume and Open Interest 348,508 386,077 +2,828
Mexican Peso(CME)
Jun12 120525 712.00 714.75 709.25 711.00 +1.00 51,601 136,887 -1,202
Jul12 120525 709.00 709.00 708.00 709.00 +1.00      
Total Volume and Open Interest 54,412 188,541 -1,152
Brazilian Real(CME)
Jun12 120525 493.70 502.05 493.60 501.10 +12.00 1,627 4,696 -973
Jul12 120525 495.25 499.40 495.25 498.50 +12.00 287 938 +273
Aug12 120525 496.15 496.15 484.15 496.15 +12.00      
Sep12 120525 488.50 493.90 488.50 493.80 +12.00 933 1,015 +699
Total Volume and Open Interest 2,847 20,212 -1
30-Year T-Bonds(CBOT)
Jun12 120525 147~050 147~290 146~310 147~230 +0~070 658,984 522,475 -88,021
Sep12 120525 146~170 147~110 146~130 147~040 +0~070 178,775 199,373 +105,772
Dec12 120525 147~030 147~290 147~030 147~260 +0~080 113 1,307 -1
Total Volume and Open Interest 837,872 723,155 +17,750
10-Year T-Notes(CBOT)
Jun12 120525 133~130 133~270 133~105 133~245 +0~070 1,908,575 1,588,695 -272,733
Sep12 120525 132~140 132~275 132~110 132~250 +0~070 683,857 528,799 +284,990
Dec12 120525 131~300 131~300 131~230 131~300 +0~070 2 3 +2
Total Volume and Open Interest 2,592,434 2,117,497 +12,259
5-Year T-Notes(CBOT)
Jun12 120525 123~122 124~008 123~115 124~001 +0~003 872,587 1,056,718 -211,863
Sep12 120525 123~088 123~104 123~079 123~096 +0~005 381,871 399,476 +171,597
Dec12 120525 122~120 122~120 122~120 122~120 +0~005      
Total Volume and Open Interest 1,254,458 1,456,194 -40,266
2 Year T-Notes(CBOT)
Jun12 120525 110~025 110~030 110~024 110~028 +0~003 364,089 760,530 -134,468
Sep12 120525 110~014 110~019 110~012 110~017 +0~003 248,291 217,851 +131,042
Dec12 120525 109~083 109~083 109~083 109~083 +0~003      
Total Volume and Open Interest 612,380 978,381 -3,426
Eurodollars(CME)
Jun12 120525 99.512 99.518 99.510 99.512 unch 132,022 961,428 -903
Sep12 120525 99.435 99.450 99.425 99.435 +0.005 247,462 924,193 -16,376
Dec12 120525 99.375 99.395 99.370 99.375 +0.005 266,398 946,313 -13,291
Mar13 120525 99.355 99.375 99.345 99.350 unch 197,726 660,645 -6,327
Jun13 120525 99.335 99.355 99.325 99.330 unch 206,201 702,304 +22,110
Sep13 120525 99.315 99.335 99.305 99.315 unch 187,342 613,524 -15,625
Dec13 120525 99.280 99.305 99.270 99.280 unch 150,241 598,873 -5,524
Mar14 120525 99.245 99.265 99.235 99.245 unch 98,203 596,885 -73
Jun14 120525 99.170 99.200 99.170 99.180 unch 87,997 460,699 +3,011
Sep14 120525 99.090 99.120 99.090 99.100 unch 62,996 323,230 -3,911
Dec14 120525 98.970 99.005 98.970 98.990 +0.005 68,338 322,060 -1,636
Mar15 120525 98.865 98.895 98.860 98.885 +0.010 52,510 291,667 +2,636
Jun15 120525 98.720 98.760 98.720 98.750 +0.015 38,692 245,905 -1,894
Sep15 120525 98.570 98.615 98.570 98.610 +0.020 30,936 194,454 +167
Dec15 120525 98.425 98.465 98.415 98.460 +0.025 29,795 164,539 -3,601
Mar16 120525 98.290 98.335 98.280 98.330 +0.030 20,326 99,809 -1,483
Jun16 120525 98.150 98.200 98.135 98.190 +0.035 14,537 107,514 -1,920
Sep16 120525 98.000 98.060 97.995 98.055 +0.040 14,366 82,995 -760
Total Volume and Open Interest 1,946,304 8,558,113 -49,436
Ultra T-Bond(CBOT)
Jun12 120525 164.68750 166.06250 164.59375 165.75000 +0.15625 122,489 269,914 -37,532
Sep12 120525 163.71875 164.62500 163.34375 164.31250 +0.15625 62,831 107,073 +47,249
Dec12 120525 164.31250 164.31250 164.15625 164.31250 +0.15625      
Total Volume and Open Interest 185,320 376,987 +9,717
30 Day Federal Funds(CBOT)
May12 120525 99.842 99.845 99.840 99.842 unch 6,743 54,147 -328
Jun12 120525 99.845 99.845 99.840 99.845 unch 6,240 40,744 -1,490
Jul12 120525 99.840 99.840 99.835 99.840 unch 2,328 50,850 +691
Aug12 120525 99.835 99.840 99.830 99.835 -0.005 2,762 42,639 -116
Sep12 120525 99.830 99.835 99.825 99.830 -0.005 949 35,027 +207
Oct12 120525 99.825 99.830 99.820 99.825 -0.005 1,876 51,664 +62
Total Volume and Open Interest 26,811 536,664 -134
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 120528 99.67 99.67 99.67 99.67 unch 0 2,542 +0
Sep12 120528 99.67 99.67 99.67 99.67 unch 0 697 +0
Dec12 120528 99.67 99.67 99.67 99.67 unch 0 519 +0
Mar13 120528 99.67 99.67 99.67 99.67 unch 0 181 +0
Jun13 120528 99.66 99.66 99.66 99.66 unch 0 206 +0
Sep13 120528 99.66 99.66 99.66 99.66 unch 0 305 +0
Dec13 120528 99.65 99.65 99.65 99.65 unch 0 564 +0
Mar14 120528 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 120528 142.98 143.22 142.96 143.20 +0.23 4,452 23,587 -606
Sep12 120528 142.75 143.00 142.74 143.00 +0.24 82 130 +77
Dec12 120528 141.87 141.87 141.87 141.87 +0.24 0 4 +0
Total Volume and Open Interest 4,534 23,721 -529
Euro-Bund(EUREX)
Jun12 120528 144.07 144.47 143.89 144.37 +0.14 683,157 979,277 -31,625
Sep12 120528 142.96 143.33 142.80 143.25 +0.15 17,159 74,079 +9,518
Dec12 120528 142.25 142.25 142.25 142.25 +0.12 0 23 +0
Total Volume and Open Interest 700,316 1,053,379 -22,107
Euro-Bobl(EUREX)
Jun12 120528 126.25 126.53 126.18 126.45 +0.13 330,629 688,918 -28,345
Sep12 120528 126.56 126.93 126.56 126.86 +0.14 14,080 77,083 +10,638
Dec12 120528 126.40 126.40 126.40 126.40 +0.13      
Total Volume and Open Interest 344,709 766,001 -17,707
3-Mth Euribor(EUREX)
Jun12 120528 99.355 99.355 99.355 99.355 -0.010 0 1,779 +0
Sep12 120528 99.440 99.445 99.440 99.445 +0.005 0 1,409 +0
Dec12 120528 99.445 99.445 99.445 99.445 +0.010 0 932 +0
Total Volume and Open Interest 0 5,772 +0
Long Gilt(LIFFE)
Jun12 120528 119~13 119~25 119~12 119~21 +0~02 260,335 210,894 -78,375
Sep12 120528 118~11 118~24 118~10 118~18 +0~01 230,467 174,361 +115,099
Total Volume and Open Interest 490,802 385,255 +36,724
3-Mth Short Sterling(LIFFE)
Jun12 120528 99.03 99.04 99.02 99.03 unch 38,548 235,784 -10,539
Sep12 120528 99.05 99.08 99.05 99.08 +0.03 64,609 323,801 -15,939
Dec12 120528 99.07 99.10 99.06 99.09 +0.03 43,658 323,120 +10,464
Mar13 120528 99.08 99.13 99.08 99.11 +0.03 28,468 300,194 -1,700
Jun13 120528 99.09 99.12 99.08 99.11 +0.03 26,637 280,361 +13,163
Sep13 120528 99.06 99.10 99.06 99.09 +0.03 28,176 289,741 +5,872
Total Volume and Open Interest 271,095 2,632,701 -5,410
3-Mth Euribor(LIFFE)
Jun12 120528 99.365 99.370 99.355 99.355 -0.010 26,361 546,950 +3,545
Sep12 120528 99.435 99.455 99.435 99.445 +0.005 37,985 494,670 -6,485
Dec12 120528 99.435 99.455 99.430 99.445 +0.010 19,726 448,851 -2,705
Total Volume and Open Interest 192,593 3,467,846 -15,784
3-Mth Aus T-Bills(SFE)
Jun12 120528 96.58 96.61 96.55 96.58 -0.01 27,590 126,463 -7,936
Sep12 120528 97.07 97.11 97.02 97.03 -0.05 22,881 200,598 +3,747
Dec12 120528 97.17 97.22 97.13 97.14 -0.04 15,966 159,529 +2,699
Mar13 120528 97.07 97.13 97.05 97.06 -0.04 5,723 92,308 -578
Jun13 120528 96.91 96.99 96.91 96.92 -0.03 1,491 69,029 -515
Sep13 120528 96.79 96.82 96.76 96.77 -0.03 1,141 51,953 +223
Dec13 120528 96.63 96.67 96.61 96.63 -0.02 588 34,277 +179
Mar14 120528 96.50 96.56 96.49 96.51 -0.02 457 24,750 -125
Jun14 120528 96.42 96.42 96.41 96.41 -0.04 2 1,531 -3
Sep14 120528 96.33 96.33 96.31 96.31 -0.04 2 720 -20
Total Volume and Open Interest 75,853 761,578 -2,369
10-Year Aus T-Bonds(SFE)
Jun12 120528 96.88 96.92 96.86 96.88 -0.01 40,717 387,752 -6,539
Sep12 120528 96.82 96.82 96.82 96.82 -0.01      
Total Volume and Open Interest 40,717 387,752 -6,539
3-Year Aus T-Bonds(SFE)
Jun12 120528 97.59 97.64 97.55 97.56 -0.05 116,777 506,647 -6,656
Sep12 120528 97.58 97.58 97.58 97.58 -0.05      
Total Volume and Open Interest 116,777 506,647 -6,656
Gold(CMX)
Jun12 120525 1557.6 1573.7 1550.7 1568.9 +11.4 197,533 118,677 -18,928
Aug12 120525 1559.8 1576.0 1553.2 1571.2 +11.4 38,796 152,930 +13,058
Oct12 120525 1561.7 1577.5 1557.8 1573.3 +11.5 2,465 10,402 -242
Dec12 120525 1564.0 1580.0 1558.4 1575.5 +11.5 7,335 60,129 +2,437
Feb13 120525 1564.6 1581.2 1561.2 1577.5 +11.5 205 18,047 -1
Apr13 120525 1577.0 1583.0 1577.0 1579.4 +11.5 53 12,834 +32
Jun13 120525 1575.0 1584.9 1575.0 1581.4 +11.4 259 13,897 +201
Aug13 120525 1587.5 1587.5 1583.7 1583.7 +11.4 93 2,172 +91
Oct13 120525 1570.1 1586.1 1570.1 1586.1 +11.4 0 880 +0
Dec13 120525 1588.8 1588.8 1588.8 1588.8 +11.5 61 8,863 -6
Feb14 120525 1591.6 1591.6 1591.6 1591.6 +11.4 0 6 +0
Total Volume and Open Interest 247,379 438,483 -3,198
Silver(CMX)
May12 120525 2841.5 2841.5 2837.0 2837.0 +22.8 48 36 -18
Jul12 120525 2825.0 2856.5 2787.5 2838.6 +22.9 46,683 58,886 -237
Sep12 120525 2800.0 2860.0 2800.0 2843.8 +22.9 2,109 9,002 +124
Dec12 120525 2832.0 2863.5 2806.5 2849.9 +22.8 1,720 18,739 -52
Mar13 120525 2816.5 2861.0 2816.5 2853.1 +22.8 49 3,040 -7
May13 120525 2854.2 2854.2 2854.2 2854.2 +22.8 21 1,977 +7
Jul13 120525 2841.0 2855.3 2841.0 2855.3 +22.8 57 3,054 +25
Total Volume and Open Interest 51,934 114,080 -25
Platinum(NYMEX)
Jul12 120525 1416.0 1435.2 1412.0 1426.5 +4.1 8,139 42,816 +73
Oct12 120525 1428.0 1434.1 1426.7 1430.5 +4.3 255 4,717 +144
Jan13 120525 1432.5 1439.7 1428.3 1433.0 +4.3 9 196 +5
Apr13 120525 1436.4 1441.4 1433.0 1433.0 +4.3 0 4 +0
Total Volume and Open Interest 8,404 47,736 +222
Palladium(NYMEX)
Jun12 120525 587.15 595.00 584.70 590.00 +2.50 5,538 10,981 -1,888
Sep12 120525 589.10 596.90 587.15 591.85 +2.30 2,881 13,160 +1,491
Dec12 120525 589.50 593.10 589.50 593.10 +2.30 21 81 +17
Total Volume and Open Interest 8,440 24,226 -380
Copper(CMX)
May12 120525 345.40 345.60 344.30 344.80 +1.90 297 922 -39
Jul12 120525 343.25 346.75 341.75 344.80 +1.95 62,545 79,214 -1,999
Sep12 120525 344.25 347.25 342.85 345.60 +2.00 6,883 28,071 +364
Dec12 120525 345.15 348.20 344.45 346.40 +2.00 1,195 22,231 -73
Mar13 120525 347.65 348.00 347.00 347.00 +1.95 141 6,000 -16
Total Volume and Open Interest 72,100 150,135 -1,936
DJIA Index(CBOT)
Jun12 120525 12534 12579 12400 12429 -107 1,426 17,526 +1,266
Sep12 120525 12420 12420 12358 12358 -106 2 12 +1
Dec12 120525 12283 12389 12283 12283 -106 0 1 +0
Mar13 120525 12216 12322 12216 12216 -106      
Total Volume and Open Interest 1,428 17,539 +1,267
E-mini DJIA Index(CBOT)
Jun12 120525 12538 12586 12401 12429 -107 174,744 101,289 +2,613
Sep12 120525 12486 12497 12335 12358 -106 129 2,735 +105
Dec12 120525 12283 12283 12283 12283 -106 1 22 -1
Mar13 120525 12216 12216 12216 12216 -106      
Total Volume and Open Interest 174,874 104,046 +2,717
S & P 500(CME)
Jun12 120525 1322.50 1329.60 1312.00 1315.00 -7.60 11,280 261,379 +286
Sep12 120525 1312.00 1315.10 1306.10 1308.50 -7.60 278 6,906 +46
Dec12 120525 1302.00 1302.60 1299.60 1302.00 -7.60 160 7,626 +0
Mar13 120525 1295.60 1296.20 1293.20 1295.60 -7.60 50 150 +0
Total Volume and Open Interest 11,768 276,075 +332
S & P 500 E-Mini(Globex)
Jun12 120525 1322.50 1329.75 1312.00 1315.00 -7.50 2,171,218 2,962,701 -9,210
Sep12 120525 1316.00 1323.50 1305.50 1308.50 -7.50 8,241 65,353 +3,940
Total Volume and Open Interest 2,182,150 3,034,294 -5,719
NASDAQ 100(CME)
Jun12 120525 2535.80 2550.80 2518.00 2524.00 -12.30 1,752 23,285 +958
Sep12 120525 2523.00 2533.00 2512.00 2518.30 -12.70 1 83 +0
Dec12 120525 2511.50 2524.30 2511.50 2511.50 -12.80      
Total Volume and Open Interest 1,753 23,368 +958
NASDAQ 100 E-Mini(Globex)
Jun12 120525 2536.30 2551.50 2518.30 2524.00 -12.30 287,392 388,011 -711
Sep12 120525 2531.50 2548.50 2514.00 2518.30 -12.70 45 702 -7
Total Volume and Open Interest 287,437 388,732 -718
S & P Midcap 400(CME)
Jun12 120525 934.75 935.50 930.00 932.30 -5.60 2 2,848 +0
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 2 2,848 +0
Volatility Index(CBOE)
May12 120515 21.50 22.60 20.65 21.85 -0.10 37,455 37,378 -10,681
Jun12 120525 24.40 25.10 24.40 24.55 +0.30 36,892 111,352 -6,991
Jul12 120525 26.05 26.65 26.00 26.10 +0.10 20,309 54,949 -1,122
Aug12 120525 26.75 27.25 26.48 26.55 unch 6,423 26,512 +180
Total Volume and Open Interest 75,050 278,500 -6,900
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun12 120525 8600 8625 8550 8565 -15 4,244 35,857 +335
Sep12 120525 8580 8580 8580 8580 -15 3 65 -2
Total Volume and Open Interest 4,247 35,922 +333
Nikkei 225(SGX)
Jun12 120528 8600 8625 8565 8605 +30 91,409 250,082 -4,583
Sep12 120528 8610 8610 8560 8595 +30 1,606 12,310 +1,658
Dec12 120528 8535 8535 8535 8535 +30 0 5,907 +0
Total Volume and Open Interest 93,063 273,288 -2,918
CAC 40(EURONEXT)
Jun12 120528 3050.0 3066.0 3011.0 3021.5 -2.5 55,491 328,642 -6,167
Jul12 120528 3043.0 3049.5 3008.0 3011.0 -2.5 82 11,394 +7,834
Aug12 120528 3011.5 3011.5 3011.5 3011.5 -2.5      
Total Volume and Open Interest 55,573 340,209 +1,717
Hang Seng Index(HKFE)
May12 120528 18630 18790 18539 18687 +137 95,327 90,928 -11,656
Jun12 120528 18301 18572 18301 18472 +135 26,781 41,891 +18,331
Total Volume and Open Interest 122,318 135,921 +6,710
DAX(EUREX)
Jun12 120528 6400.0 6429.5 6311.5 6323.5 -21.0 165,528 187,118 -1,516
Sep12 120528 6413.5 6430.0 6318.0 6328.5 -20.5 6,404 10,767 +4,351
Dec12 120528 6418.0 6429.0 6328.0 6332.5 -21.0 69 2,014 +12
Total Volume and Open Interest 172,001 199,899 +2,847
FT-SE 100(EURONEXT)
Jun12 120528 5348.00 5399.00 5323.50 5334.50 +2.50 62,791 585,090 +2,569
Sep12 120528 5300.00 5351.00 5281.00 5290.00 +2.50 75 12,222 +2
Dec12 120528 5267.50 5267.50 5267.50 5267.50 +2.50 0 345 +0
Total Volume and Open Interest 62,866 597,657 +2,571
SPI 200(SFE)
Jun12 120528 4043.0 4072.0 4013.0 4065.0 +34.0 25,003 210,590 +784
Sep12 120528 4003.0 4028.0 3980.0 4025.0 +35.0 77 3,760 +13
Dec12 120528 4035.0 4035.0 4005.0 4019.0 +34.0 139 2,817 +26
Total Volume and Open Interest 25,239 218,538 +823
FTSE MIB(ISE)
Jun12 120528 13245.00 13320.00 13010.00 13061.00 -91.00 21,053 40,921 +183
Sep12 120528 13140.00 13145.00 12880.00 12914.00 -91.00 10 389 -1
Dec12 120528 12822.00 12822.00 12822.00 12822.00 -91.00 0 2 +0
Total Volume and Open Interest 21,063 41,317 +182
KOSPI 200(KFE)
Jun12 120525 240.00 242.65 239.05 241.20 +0.85 304,787 103,710 +49
Sep12 120525 242.70 243.95 241.40 242.50 +1.40 254 7,582 +290
Dec12 120525 242.70 242.70 242.70 242.70 -1.50 1 1,644 +43
Total Volume and Open Interest 305,042 113,125 +381
GSCI(CME)
Jun12 120525 620.00 620.30 619.00 619.00 +2.00 509 8,702 +256
Jul12 120525 616.20 616.50 615.50 615.50 +2.30 25 126 +25
Aug12 120525 615.00 616.30 612.80 615.00 +2.10      
Total Volume and Open Interest 534 8,828 +281
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

Newsflash

Let MRCI introduce you to our brand new Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!