Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue May 29, 2012
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul12 120529 1383.00 1402.00 1379.25 1386.75 +4.75 84,911 263,301 -4,152
Aug12 120529 1362.00 1381.25 1360.00 1367.25 +5.25 8,114 44,698 +1,578
Sep12 120529 1325.75 1339.50 1320.00 1326.75 +5.00 3,191 21,843 +520
Nov12 120529 1289.75 1307.75 1285.00 1293.50 +4.25 47,940 241,282 -379
Jan13 120529 1289.75 1305.00 1286.50 1295.50 +5.00 4,753 50,456 +580
Mar13 120529 1269.75 1285.00 1263.25 1272.75 +6.50 3,965 65,328 +161
May13 120529 1255.00 1272.00 1251.50 1260.25 +6.75 3,140 34,551 +53
Jul13 120529 1257.75 1269.50 1249.50 1258.75 +6.75 3,265 34,034 -21
Aug13 120529 1248.75 1248.75 1241.25 1248.75 +7.50 0 166 +0
Sep13 120529 1210.25 1210.25 1204.25 1210.25 +6.00 1 261 +0
Nov13 120529 1170.00 1185.00 1167.75 1174.50 +4.50 1,041 17,591 -53
Jan14 120529 1180.50 1180.50 1176.00 1180.50 +4.50 3 160 +0
Mar14 120529 1177.25 1177.25 1172.75 1177.25 +4.50 0 3 +0
May14 120529 1177.25 1177.25 1172.75 1177.25 +4.50      
Total Volume and Open Interest 160,326 774,218 -1,713
Soybean Meal(CBOT)
Jul12 120529 409.40 417.20 408.20 412.50 +3.20 35,792 118,350 -2,543
Aug12 120529 395.30 402.30 395.30 399.30 +4.00 4,864 22,652 +696
Sep12 120529 386.40 389.20 381.50 385.30 +3.00 1,666 17,820 +123
Oct12 120529 367.50 374.30 366.20 369.80 +1.80 935 12,959 +123
Dec12 120529 363.50 370.70 362.00 365.60 +1.80 11,343 42,465 +1,015
Jan13 120529 365.10 366.10 360.00 363.00 +1.90 440 5,353 -6
Mar13 120529 354.80 354.80 347.60 351.20 +2.20 1,033 8,815 +262
May13 120529 347.70 349.00 343.30 346.40 +2.20 1,114 6,605 +545
Jul13 120529 348.00 348.00 344.00 346.30 +2.20 1,714 7,096 +212
Aug13 120529 343.30 343.30 341.10 343.30 +2.20 61 248 +12
Total Volume and Open Interest 59,216 247,907 +543
Soybean Oil(CBOT)
Jul12 120529 50.19 50.74 49.81 50.17 +0.05 70,216 189,422 +638
Aug12 120529 50.42 50.95 50.02 50.39 +0.05 7,942 39,225 +850
Sep12 120529 50.61 51.15 50.28 50.61 +0.05 5,091 25,774 +552
Oct12 120529 51.03 51.36 50.47 50.80 +0.05 1,432 13,690 +236
Dec12 120529 51.19 51.75 50.86 51.20 +0.05 21,166 86,737 +1,328
Jan13 120529 51.60 51.90 51.10 51.43 +0.05 432 6,658 +64
Mar13 120529 51.61 52.06 51.27 51.60 +0.03 1,102 16,781 +223
May13 120529 51.69 52.26 51.50 51.70 +0.03 782 8,458 +59
Jul13 120529 51.90 51.90 51.50 51.78 +0.02 577 5,418 +60
Aug13 120529 51.68 51.68 51.67 51.68 +0.01 34 1,091 +0
Total Volume and Open Interest 109,117 399,414 +3,986
Canola(WCE)
Jul12 120529 611.5 620.5 611.5 617.3 +5.1 5,733 84,318 -2,673
Nov12 120529 568.0 571.8 563.2 569.2 +2.3 8,340 115,779 +601
Jan13 120529 572.6 576.5 567.7 573.9 +2.0 594 22,299 +14
Mar13 120529 575.7 578.7 571.8 577.0 +2.0 238 10,148 +53
May13 120529 578.1 583.3 575.9 579.8 +2.4 110 6,507 +49
Total Volume and Open Interest 15,025 242,148 -1,957
Corn(CBOT)
Jul12 120529 580.00 583.75 557.00 562.50 -16.00 184,176 486,640 -1,183
Sep12 120529 528.25 528.25 513.25 522.50 -4.00 41,349 171,333 +882
Dec12 120529 522.75 524.00 509.50 517.50 -4.00 83,319 376,191 -5,307
Mar13 120529 534.50 535.00 520.75 527.50 -5.25 5,790 54,331 +711
May13 120529 541.00 543.00 529.00 535.50 -5.50 2,464 13,420 +82
Jul13 120529 547.00 550.00 536.50 542.50 -4.50 5,623 35,091 +1,886
Sep13 120529 528.75 532.50 527.50 527.50 -5.00 110 1,970 +11
Dec13 120529 528.00 529.50 520.75 524.50 -5.00 4,241 42,116 +148
Mar14 120529 532.25 540.00 532.00 534.75 -5.25 22 735 +7
May14 120529 541.00 546.00 541.00 541.00 -5.00 2 251 -2
Total Volume and Open Interest 327,159 1,186,415 -2,766
Wheat(CBOT)
Jul12 120529 675.00 684.00 655.25 656.75 -23.25 66,972 211,669 -541
Sep12 120529 689.75 698.50 671.00 672.25 -22.25 19,580 54,174 +484
Dec12 120529 710.00 719.50 693.00 695.00 -20.50 19,298 117,613 +2,362
Mar13 120529 725.50 735.00 711.00 713.50 -17.50 2,677 21,203 +433
May13 120529 734.50 738.00 721.50 721.50 -16.50 557 6,048 -25
Jul13 120529 735.25 744.00 721.75 724.25 -15.00 3,184 11,712 +630
Total Volume and Open Interest 112,598 429,226 +3,427
Wheat(KCBT)
Jul12 120529 695.75 704.00 675.50 678.00 -22.00 12,428 70,751 -2,854
Sep12 120529 713.50 719.00 691.00 693.50 -21.50 3,469 25,008 -301
Dec12 120529 733.75 741.50 715.00 717.50 -20.50 3,393 28,229 +629
Mar13 120529 748.75 754.75 731.00 731.50 -20.50 514 6,282 -37
May13 120529 748.75 748.75 738.50 738.50 -20.50 135 3,602 +22
Jul13 120529 766.25 766.50 742.75 743.50 -20.50 1,375 2,948 +632
Total Volume and Open Interest 21,321 137,234 -1,904
Wheat(MGE)
Jul12 120529 783.75 789.00 766.50 771.75 -14.50 1,835 15,372 +176
Sep12 120529 782.50 785.50 765.00 768.25 -14.75 905 10,943 +20
Dec12 120529 790.00 792.00 771.50 773.75 -16.25 704 10,234 +39
Mar13 120529 798.00 798.00 778.00 780.75 -16.75 66 1,895 +28
May13 120529 786.75 786.75 786.25 786.25 -20.25 39 183 +7
Total Volume and Open Interest 3,594 38,753 +308
Oats(CBOT)
Jul12 120529 296.75 302.25 276.25 280.50 -15.75 1,581 7,698 -428
Sep12 120529 300.50 301.75 282.50 285.00 -14.75 17 533 -9
Dec12 120529 310.50 310.50 287.75 291.25 -14.75 349 3,213 +31
Mar13 120529 303.75 313.25 299.50 299.50 -13.75 1 26 +0
Total Volume and Open Interest 1,948 11,470 -406
Rough Rice(CBOT)
Jul12 120529 14.53 14.59 14.24 14.25 -0.26 854 10,149 -203
Sep12 120529 14.80 14.84 14.50 14.51 -0.24 340 2,819 +160
Nov12 120529 15.01 15.05 14.77 14.77 -0.24 12 300 +2
Jan13 120529 15.02 15.19 15.01 15.01 -0.24 0 76 +0
Total Volume and Open Interest 1,206 13,368 -41
Live Cattle(CME)
Jun12 120529 117.600 118.450 117.500 117.850 +0.200 13,825 48,878 -5,359
Aug12 120529 119.180 120.080 119.100 119.600 +0.500 21,470 131,099 +242
Oct12 120529 123.500 124.385 123.400 123.830 +0.330 10,833 77,199 +2,402
Dec12 120529 126.785 127.680 126.680 127.000 +0.200 8,172 47,525 +2,996
Feb13 120529 128.650 129.200 128.100 128.685 +0.110 1,114 17,320 +181
Apr13 120529 130.485 131.000 129.935 130.630 +0.230 930 6,810 +321
Total Volume and Open Interest 56,491 330,651 +874
Feeder Cattle(CME)
Aug12 120529 158.785 159.700 157.535 157.575 -0.925 1,600 23,569 -68
Sep12 120529 159.800 160.650 158.685 158.685 -0.800 337 5,774 +36
Oct12 120529 160.900 161.785 159.900 160.050 -0.700 242 5,083 +21
Nov12 120529 161.550 162.400 160.700 160.950 -0.600 79 2,583 +15
Jan13 120529 161.000 162.435 160.600 160.600 -0.850 53 1,739 +9
Mar13 120529 162.535 162.535 160.950 161.700 -1.300 8 148 +5
Apr13 120529 163.950 163.950 163.250 163.250 unch 0 29 +0
Total Volume and Open Interest 2,319 38,925 -2,734
Lean Hogs(CME)
Jun12 120529 85.500 86.535 85.430 86.350 +1.150 13,677 32,459 -4,331
Jul12 120529 86.900 87.900 86.600 87.680 +1.100 17,789 80,287 -66
Aug12 120529 87.635 88.400 86.700 88.300 +1.665 10,499 44,157 +2,623
Oct12 120529 80.150 81.225 80.050 81.100 +1.215 7,456 46,104 +758
Dec12 120529 78.050 78.950 77.930 78.830 +0.945 2,387 37,081 +593
Feb13 120529 80.350 81.000 80.180 80.750 +0.715 906 13,503 +172
Apr13 120529 81.950 82.300 81.750 82.150 +0.550 546 8,231 +242
May13 120529 86.400 86.550 86.200 86.400 +0.100 69 277 +57
Total Volume and Open Interest 53,647 267,098 +190
Class III Milk(CME)
May12 120529 15.26 15.28 15.26 15.27 unch 12 4,625 -2
Jun12 120529 15.92 15.97 15.60 15.60 -0.20 347 4,695 +26
Jul12 120529 16.30 16.46 16.00 16.01 -0.34 315 3,791 +42
Aug12 120529 16.20 16.27 15.85 15.90 -0.33 142 3,225 +52
Sep12 120529 16.20 16.22 16.05 16.05 -0.15 53 2,810 +13
Total Volume and Open Interest 938 27,214 +161
Cocoa(ICE)
Jul12 120529 2105 2156 2096 2110 unch 11,470 74,633 -2,355
Sep12 120529 2126 2169 2108 2122 -4 5,708 36,688 +527
Dec12 120529 2135 2183 2122 2136 -2 2,538 27,718 +475
Mar13 120529 2145 2191 2137 2148 +2 1,093 30,583 +281
May13 120529 2159 2204 2153 2162 +3 397 10,632 +74
Jul13 120529 2175 2219 2175 2178 +5 299 3,301 +121
Sep13 120529 2225 2230 2190 2190 +6 37 1,580 +4
Total Volume and Open Interest 21,542 189,028 -873
Coffee "C"(ICE)
Jul12 120529 168.45 169.45 164.75 165.40 -2.40 12,904 69,510 -1,227
Sep12 120529 170.10 171.75 167.10 167.90 -2.35 6,431 37,860 +1,423
Dec12 120529 174.60 175.30 171.00 171.65 -2.30 3,090 27,314 -7
Mar13 120529 178.75 179.20 174.90 175.45 -2.35 1,171 9,729 +237
May13 120529 181.30 181.65 177.75 178.05 -2.30 104 3,814 +20
Jul13 120529 183.85 183.85 180.50 180.70 -2.25 19 2,848 +17
Total Volume and Open Interest 23,731 152,287 +457
Orange Juice(ICE)
Jul12 120529 108.80 117.35 107.85 111.65 +2.35 1,529 15,120 -78
Sep12 120529 113.35 119.00 113.30 113.70 +1.70 213 2,430 +59
Nov12 120529 120.00 120.05 115.25 115.75 +1.60 30 4,273 +3
Jan13 120529 118.25 118.25 118.25 118.25 +1.80 8 773 +1
Mar13 120529 120.45 121.10 120.45 121.10 +1.80 27 1,080 +22
May13 120529 122.70 123.45 122.70 123.45 +1.35 1 52 +0
Total Volume and Open Interest 1,808 23,740 +7
Sugar #11(ICE)
Jul12 120529 19.62 19.82 19.40 19.53 -0.09 38,777 321,129 -1,797
Oct12 120529 20.29 20.29 19.82 19.92 -0.14 21,903 179,901 +2,041
Mar13 120529 21.00 21.13 20.70 20.85 -0.08 12,727 108,725 -295
May13 120529 21.05 21.15 20.80 20.93 -0.07 5,118 35,740 +22
Jul13 120529 21.03 21.16 20.81 20.96 -0.07 3,858 37,545 +1,493
Oct13 120529 21.18 21.20 20.97 21.10 -0.08 1,433 28,384 +516
Mar14 120529 21.49 21.60 21.31 21.42 -0.09 256 20,083 +71
May14 120529 21.34 21.37 21.25 21.33 -0.07 83 5,240 +4
Total Volume and Open Interest 84,559 746,513 +2,382
London Cocoa(LCE)
Jul12 120529 1478 1503 1472 1475 -1 4,037 60,658 +333
Sep12 120529 1466 1493 1464 1467 -1 2,608 33,988 -77
Dec12 120529 1446 1473 1445 1448 +1 1,261 34,735 +6
Mar13 120529 1428 1453 1425 1428 +3 1,271 38,081 +873
May13 120529 1429 1456 1429 1432 +5 710 12,453 +515
Jul13 120529 1451 1451 1437 1437 +5 58 5,231 +44
Sep13 120529 1441 1441 1441 1441 +5 40 3,333 +25
Total Volume and Open Interest 10,043 190,586 +1,776
London Sugar(LCE)
Aug12 120529 561.10 562.40 553.50 556.50 -1.20 3,120 29,157 +1,175
Oct12 120529 542.80 542.80 534.10 537.20 -1.40 1,482 14,372 -104
Dec12 120529 548.50 548.50 540.80 543.90 -1.60 279 7,138 +142
Mar13 120529 556.70 557.10 551.00 554.80 -1.60 137 7,146 -13
May13 120529 562.90 562.90 557.40 561.70 -0.50 79 1,068 +18
Total Volume and Open Interest 5,125 60,664 +1,254
Cotton(ICE)
Jul12 120529 73.65 75.33 72.45 72.80 -0.82 16,277 95,625 -3,058
Oct12 120529 72.95 72.95 72.60 72.71 -0.01 6 204 +2
Dec12 120529 70.50 72.90 70.31 71.30 +0.41 11,827 82,270 +3,846
Mar13 120529 72.75 73.87 72.60 73.00 +0.83 973 7,359 +296
May13 120529 74.28 74.51 74.20 74.51 +0.95 198 2,505 +31
Jul13 120529 75.55 76.16 75.43 76.16 +1.24 382 3,346 +145
Total Volume and Open Interest 29,689 192,199 +1,267
Lumber(CME)
Jul12 120529 289.7 292.9 288.6 291.8 +2.6 415 5,811 -16
Sep12 120529 290.8 292.4 289.5 290.7 +0.6 70 2,498 +23
Nov12 120529 287.4 288.0 284.1 287.0 +0.8 32 1,013 -9
Jan13 120529 293.0 293.0 293.0 293.0 +3.0 7 221 +0
Total Volume and Open Interest 525 9,648 -2
Crude Oil(NYM)
Jul12 120529 91.00 92.21 90.25 90.76 -0.10 231,521 307,182 -5,033
Aug12 120529 91.23 92.52 90.56 91.09 -0.06 41,641 104,008 +2,440
Sep12 120529 91.59 92.78 90.88 91.42 -0.02 24,915 86,481 +2,179
Oct12 120529 91.70 93.02 91.13 91.69 +0.01 9,201 50,609 +1,186
Nov12 120529 92.20 93.25 91.33 91.91 +0.03 5,486 41,068 -205
Dec12 120529 92.18 93.44 91.50 92.12 +0.04 29,810 176,744 -1,216
Jan13 120529 93.00 93.53 91.71 92.32 +0.06 4,759 51,133 +474
Feb13 120529 93.17 93.50 92.32 92.44 +0.09 3,520 26,577 -821
Mar13 120529 93.09 93.27 92.48 92.48 +0.12 3,643 35,776 -284
Apr13 120529 93.08 93.11 92.20 92.42 +0.15 1,354 18,260 +21
May13 120529 92.96 92.96 92.32 92.32 +0.19 946 17,089 +138
Jun13 120529 92.75 93.30 91.53 92.20 +0.21 7,013 77,822 +604
Jul13 120529 92.50 92.50 91.80 92.03 +0.23 623 17,257 -266
Aug13 120529 91.83 91.83 91.83 91.83 +0.24 232 11,062 +96
Sep13 120529 91.65 91.65 91.65 91.65 +0.24 966 23,952 -501
Oct13 120529 91.49 91.49 91.49 91.49 +0.25 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 6,953 1,957 +42
Jul12 120529 91.050 92.200 90.250 90.750 -0.100 6,991 2,687 -217
Aug12 120529 91.550 92.475 90.575 91.100 -0.050 205 222 +42
Sep12 120529 91.975 92.775 91.125 91.425 -0.025 30 108 +7
Oct12 120529 91.475 91.700 91.475 91.700 +0.025 0 21 +0
Nov12 120529 91.900 91.900 91.900 91.900 +0.025 0 4 +0
Dec12 120529 93.100 93.100 92.025 92.125 +0.050 0 271 +0
Jan13 120529 92.150 92.325 92.150 92.325 +0.075 0 11 +0
Feb13 120529 92.450 92.450 92.450 92.450 +0.100 0 75 +0
Total Volume and Open Interest 7,226 3,589 -168
Heating Oil(NYM)
Jun12 120529 282.77 285.30 280.41 280.88 -2.00 26,990 36,593 -7,424
Jul12 120529 283.45 285.79 280.74 281.32 -1.97 52,731 92,974 +7,911
Aug12 120529 283.67 286.48 281.57 282.14 -1.85 10,016 42,686 +661
Sep12 120529 284.50 287.21 282.57 283.09 -1.76 8,140 36,344 +1,440
Oct12 120529 285.92 288.14 283.51 284.09 -1.74 2,310 15,944 +484
Nov12 120529 288.56 288.99 285.15 285.15 -1.69 1,480 12,404 +307
Dec12 120529 287.60 290.20 285.45 286.15 -1.66 5,088 43,764 -157
Jan13 120529 289.23 290.74 287.08 287.08 -1.65 1,209 12,062 +36
Feb13 120529 290.81 290.81 287.12 287.12 -1.61 236 4,019 -9
Mar13 120529 290.30 290.30 286.46 286.48 -1.60 469 9,396 -55
Apr13 120529 289.36 289.36 285.42 285.42 -1.61 542 15,362 +97
May13 120529 291.72 291.72 288.32 288.32 -1.65 321 5,132 +151
Total Volume and Open Interest 109,952 329,509 +3,601
Gasoline(NYMEX)
Jun12 120529 289.86 294.00 289.03 290.65 +1.36 43,857 36,947 -6,824
Jul12 120529 282.86 287.25 282.19 283.35 +0.18 68,936 102,649 +674
Aug12 120529 277.66 281.62 276.76 277.90 -0.39 29,016 39,141 +2,320
Sep12 120529 274.77 277.11 272.36 273.56 -0.62 16,566 34,560 +768
Oct12 120529 259.98 262.29 257.70 258.75 -0.88 5,743 21,675 -264
Nov12 120529 256.67 258.52 254.03 255.20 -0.88 3,434 11,236 +287
Dec12 120529 255.70 256.75 252.29 253.43 -0.86 4,644 27,282 +61
Jan13 120529 255.00 256.00 252.10 252.85 -0.88 800 8,173 +382
Feb13 120529 256.35 256.35 253.70 253.70 -0.87 139 3,361 +21
Mar13 120529 255.15 255.15 255.15 255.15 -0.87 188 2,910 +18
Total Volume and Open Interest 173,545 299,356 -2,454
e-miNY RBOB Gasoline(NYM)
Jun12 120529 290.70 290.70 290.65 290.70 +1.40      
Jul12 120529 283.40 283.40 283.35 283.40 +0.20      
Aug12 120529 277.90 277.90 277.90 277.90 -0.40      
Sep12 120529 273.60 273.60 273.56 273.60 -0.60      
Total Volume and Open Interest      
Natural Gas(NYM)
Jun12 120529 2.547 2.560 2.399 2.429 -0.139 116,711 23,708 -8,182
Jul12 120529 2.616 2.621 2.466 2.485 -0.142 90,615 268,496 -6,485
Aug12 120529 2.667 2.668 2.522 2.540 -0.138 36,213 102,292 -10
Sep12 120529 2.702 2.704 2.565 2.584 -0.134 38,209 160,134 +1,965
Oct12 120529 2.720 2.761 2.638 2.657 -0.132 39,964 144,769 +1,688
Nov12 120529 2.914 2.970 2.859 2.878 -0.123 18,136 81,117 +2,624
Dec12 120529 3.230 3.260 3.155 3.175 -0.106 14,278 52,490 -1,515
Jan13 120529 3.380 3.405 3.309 3.327 -0.103 18,766 88,496 -249
Feb13 120529 3.360 3.420 3.330 3.343 -0.100 2,483 23,070 +61
Mar13 120529 3.326 3.391 3.299 3.319 -0.097 5,253 36,968 -54
Apr13 120529 3.295 3.365 3.284 3.298 -0.088 6,854 57,718 +1,347
May13 120529 3.330 3.395 3.321 3.331 -0.085 963 15,497 +90
Jun13 120529 3.380 3.439 3.370 3.379 -0.082 860 7,288 -133
Jul13 120529 3.444 3.485 3.415 3.426 -0.080 630 7,206 +177
Aug13 120529 3.497 3.498 3.433 3.443 -0.080 701 7,186 +217
Sep13 120529 3.490 3.504 3.436 3.446 -0.080 391 6,011 +30
Total Volume and Open Interest 394,895 1,211,062 -7,429
Brent Crude Oil(ICE)
Jul12 120529 107.45 107.95 106.06 106.68 -0.15 191,096 236,141 -6,214
Aug12 120529 106.86 107.58 105.65 106.25 -0.11 84,133 180,961 +6,882
Sep12 120529 106.44 107.20 105.27 105.87 -0.08 49,329 129,172 +8,941
Oct12 120529 105.92 106.73 104.90 105.41 -0.05 28,406 108,897 +5,391
Nov12 120529 105.41 106.41 104.62 105.08 -0.05 13,055 58,273 -517
Dec12 120529 105.10 106.10 104.19 104.76 -0.05 47,097 122,345 -2,451
Jan13 120529 105.50 105.77 103.94 104.47 -0.06 4,923 21,991 -1,515
Feb13 120529 104.50 105.50 103.64 104.16 -0.07 2,952 15,435 +153
Mar13 120529 104.86 105.17 103.53 103.86 -0.06 4,372 24,071 +506
Apr13 120529 103.35 103.56 103.35 103.56 -0.05 1,668 11,045 -139
May13 120529 103.24 103.24 103.24 103.24 -0.04 1,727 10,905 -486
Jun13 120529 103.81 104.21 102.45 102.89 -0.02 9,380 47,436 -2,074
Jul13 120529 102.58 102.58 102.58 102.58 unch 481 7,616 -224
Aug13 120529 102.24 102.24 102.24 102.24 +0.03 747 7,105 +370
Total Volume and Open Interest 465,107 1,228,687 +6,764
Gas Oil(ICE)
Jun12 120529 908.75 915.00 900.25 911.00 +2.75 52,289 97,686 -9,476
Jul12 120529 904.00 910.25 895.75 906.50 +3.25 77,424 101,436 -3,368
Aug12 120529 901.75 908.75 894.25 905.00 +3.25 29,477 62,231 -208
Sep12 120529 900.25 908.50 894.25 905.00 +3.25 16,102 55,222 +791
Oct12 120529 905.25 908.50 895.50 905.25 +3.25 7,469 34,268 +650
Nov12 120529 905.25 906.75 894.50 904.75 +3.00 2,294 18,579 -9
Dec12 120529 904.75 908.00 893.75 904.25 +2.75 13,600 60,926 -1,685
Jan13 120529 905.50 908.00 897.75 904.50 +2.75 2,468 23,054 +439
Feb13 120529 906.00 907.25 898.00 904.25 +2.75 1,530 11,106 +1
Mar13 120529 905.25 906.75 896.00 903.50 +3.25 1,699 12,971 +271
Total Volume and Open Interest 212,487 567,069 -10,853
Ethanol(CBOT)
May12 120503 2.185 2.190 2.181 2.181 +0.006 15 195 -11
Jun12 120529 2.085 2.092 2.035 2.042 -0.042 285 412 -107
Jul12 120529 2.098 2.100 2.045 2.051 -0.045 451 1,548 +101
Aug12 120529 2.068 2.080 2.033 2.043 -0.039 488 2,368 -114
Sep12 120529 2.020 2.032 1.992 2.008 -0.024 190 1,450 -34
Oct12 120529 1.960 1.960 1.932 1.945 -0.016 276 1,582 -39
Nov12 120529 1.926 1.935 1.908 1.918 -0.018 166 1,781 +32
Dec12 120529 1.922 1.927 1.900 1.911 -0.014 226 1,318 -29
Total Volume and Open Interest 2,354 12,894 -70
WTI Crude Oil(ICE)
Jul12 120529 91.04 92.18 90.25 90.76 -0.10 44,949 68,243 -1,737
Aug12 120529 91.35 92.49 90.57 91.09 -0.06 15,252 39,631 +2,534
Sep12 120529 91.65 92.79 90.92 91.42 -0.02 5,934 27,996 +828
Oct12 120529 91.90 93.02 91.20 91.69 +0.01 3,515 15,084 -771
Nov12 120529 92.28 93.16 91.42 91.91 +0.03 2,661 14,560 -210
Dec12 120529 92.18 93.38 91.53 92.12 +0.04 9,160 82,503 -31
Jan13 120529 92.16 92.32 91.95 92.32 +0.06 1,737 13,851 -644
Feb13 120529 92.05 92.44 92.05 92.44 +0.09 920 8,019 -542
Mar13 120529 92.07 92.48 92.07 92.48 +0.12 398 5,184 +37
Apr13 120529 92.42 92.42 92.42 92.42 +0.15 384 2,831 +79
May13 120529 92.32 92.32 92.32 92.32 +0.19 228 2,095 +29
Jun13 120529 91.92 92.20 91.92 92.20 +0.21 679 22,241 +307
Jul13 120529 92.03 92.03 92.03 92.03 +0.23 27 1,502 -13
Aug13 120529 91.83 91.83 91.83 91.83 +0.24 6 2,348 +0
Sep13 120529 91.65 91.65 91.65 91.65 +0.24 3 6,027 +3
Oct13 120529 91.49 91.49 91.49 91.49 +0.25 0 1,088 +0
Total Volume and Open Interest 88,884 433,535 -540
US Dollar Index(ICE)
Jun12 120529 82.415 82.710 82.130 82.580 +0.058 35,863 77,360 +1,464
Sep12 120529 82.865 83.125 82.515 83.005 +0.042 408 1,359 +131
Dec12 120529 83.415 83.415 83.410 83.415 +0.143 0 1 +0
Total Volume and Open Interest 36,271 78,720 +1,595
Australian Dollar(CME)
Jun12 120529 97.85 98.79 97.76 98.26 +0.72 168,430 137,485 -1,782
Sep12 120529 97.09 98.00 96.82 97.52 +0.70 404 1,027 +9
Dec12 120529 96.91 96.91 96.21 96.91 +0.70 0 62 +0
Total Volume and Open Interest 168,834 138,578 -1,773
British Pound(CME)
Jun12 120529 156.81 157.15 156.06 156.33 -0.09 112,978 181,739 -661
Sep12 120529 156.65 157.04 155.99 156.25 -0.09 133 585 +10
Dec12 120529 156.21 156.30 156.21 156.21 -0.09 0 55 +0
Total Volume and Open Interest 113,117 182,381 -651
Canadian Dollar(CME)
Jun12 120529 97.30 97.92 97.26 97.60 +0.51 118,229 116,927 -1,878
Sep12 120529 97.10 97.70 96.90 97.41 +0.51 2,713 4,391 +76
Dec12 120529 96.90 97.50 96.72 97.23 +0.51 347 4,623 +184
Mar13 120529 96.94 97.06 96.57 97.06 +0.49 47 509 +19
Total Volume and Open Interest 121,341 126,739 -1,599
Japanese Yen(CME)
Jun12 120529 125.54 126.16 125.50 125.79 +0.20 66,294 140,767 -589
Sep12 120529 125.74 126.29 125.68 125.92 +0.19 284 1,360 +79
Dec12 120529 126.00 126.11 125.94 126.11 +0.17 4 107 +1
Total Volume and Open Interest 66,582 142,257 -509
Swiss Franc(CME)
Jun12 120529 104.69 104.97 103.80 104.03 -0.22 69,048 69,106 +1,367
Sep12 120529 104.86 105.06 104.15 104.31 -0.16 58 444 +12
Dec12 120529 104.63 104.74 104.63 104.63 -0.11 0 3 +0
Total Volume and Open Interest 69,106 69,556 +1,379
EuroFX(CME)
Jun12 120529 125.70 126.25 124.62 124.89 -0.29 347,365 381,450 +2,584
Sep12 120529 125.78 126.30 124.72 124.99 -0.29 1,087 4,287 +262
Dec12 120529 125.55 126.00 125.05 125.16 -0.31 55 310 -18
Total Volume and Open Interest 348,508 386,077 +2,828
Mexican Peso(CME)
Jun12 120529 712.8 719.8 711.0 717.0 +6.0 51,601 136,887 -1,202
Jul12 120529 715.0 715.0 709.0 715.0 +6.0      
Total Volume and Open Interest 54,412 188,541 -1,152
Brazilian Real(CME)
Jun12 120529 505.00 505.40 500.00 502.80 +1.70 1,627 4,696 -973
Jul12 120529 497.55 501.55 497.50 500.05 +1.55 287 938 +273
Aug12 120529 497.50 497.50 496.15 497.50 +1.35      
Sep12 120529 493.80 494.90 493.40 494.90 +1.10 933 1,015 +699
Total Volume and Open Interest 2,847 20,212 -1
30-Year T-Bonds(CBOT)
Jun12 120529 147~210 148~080 147~020 147~260 +0~030 658,984 522,475 -88,021
Sep12 120529 147~030 147~210 146~150 147~080 +0~040 178,775 199,373 +105,772
Dec12 120529 147~120 148~100 147~070 147~300 +0~040 113 1,307 -1
Total Volume and Open Interest 837,872 723,155 +17,750
10-Year T-Notes(CBOT)
Jun12 120529 133~240 134~020 133~155 133~265 +0~020 1,908,575 1,588,695 -272,733
Sep12 120529 132~250 133~025 132~160 132~270 +0~020 683,857 528,799 +284,990
Dec12 120529 132~000 132~000 131~300 132~000 +0~020 2 3 +2
Total Volume and Open Interest 2,592,434 2,117,497 +12,259
5-Year T-Notes(CBOT)
Jun12 120529 124~000 124~016 123~114 123~126 -0~003 872,587 1,056,718 -211,863
Sep12 120529 123~092 123~108 123~082 123~093 -0~003 381,871 399,476 +171,597
Dec12 120529 122~117 122~120 122~117 122~117 -0~003      
Total Volume and Open Interest 1,254,458 1,456,194 -40,266
2 Year T-Notes(CBOT)
Jun12 120529 110~029 110~030 110~026 110~027 -0~001 364,089 760,530 -134,468
Sep12 120529 110~018 110~019 110~015 110~017 unch 248,291 217,851 +131,042
Dec12 120529 109~083 109~083 109~083 109~083 unch      
Total Volume and Open Interest 612,380 978,381 -3,426
Eurodollars(CME)
Jun12 120529 99.512 99.522 99.510 99.518 +0.005 132,022 961,428 -903
Sep12 120529 99.430 99.450 99.430 99.445 +0.010 247,462 924,193 -16,376
Dec12 120529 99.375 99.395 99.370 99.390 +0.015 266,398 946,313 -13,291
Mar13 120529 99.345 99.375 99.345 99.365 +0.015 197,726 660,645 -6,327
Jun13 120529 99.330 99.355 99.325 99.345 +0.015 206,201 702,304 +22,110
Sep13 120529 99.310 99.335 99.310 99.325 +0.010 187,342 613,524 -15,625
Dec13 120529 99.275 99.300 99.270 99.290 +0.010 150,241 598,873 -5,524
Mar14 120529 99.240 99.265 99.235 99.255 +0.010 98,203 596,885 -73
Jun14 120529 99.175 99.200 99.170 99.190 +0.010 87,997 460,699 +3,011
Sep14 120529 99.095 99.120 99.095 99.110 +0.010 62,996 323,230 -3,911
Dec14 120529 98.990 99.010 98.975 98.995 +0.005 68,338 322,060 -1,636
Mar15 120529 98.885 98.905 98.870 98.890 +0.005 52,510 291,667 +2,636
Jun15 120529 0.446 0.471 0.426 0.451 +0.005 38,692 245,905 -1,894
Sep15 120529 0.296 0.331 0.286 0.311 +0.005 30,936 194,454 +167
Dec15 120529 0.151 0.186 0.136 0.161 +0.005 29,795 164,539 -3,601
Mar16 120529 0.011 0.061 0.001 0.031 +0.005 20,326 99,809 -1,483
Jun16 120529 6.430 6.480 6.420 6.450 +0.010 14,537 107,514 -1,920
Sep16 120529 6.290 6.350 6.285 6.315 +0.010 14,366 82,995 -760
Total Volume and Open Interest 1,946,304 8,558,113 -49,436
30 Day Federal Funds(CBOT)
May12 120529 99.845 99.845 99.842 99.842 unch 6,743 54,147 -328
Jun12 120529 99.845 99.845 99.835 99.845 unch 6,240 40,744 -1,490
Jul12 120529 99.840 99.840 99.835 99.840 unch 2,328 50,850 +691
Aug12 120529 99.830 99.840 99.830 99.835 unch 2,762 42,639 -116
Sep12 120529 99.825 99.835 99.825 99.830 unch 949 35,027 +207
Oct12 120529 99.825 99.835 99.825 99.825 unch 1,876 51,664 +62
Total Volume and Open Interest 26,811 536,664 -134
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Jun12 120529 99.670 99.670 99.670 99.670 unch 0 263 +0
Sep12 120529 99.670 99.670 99.670 99.670 unch      
Dec12 120529 99.668 99.668 99.668 99.668 unch      
Mar13 120529 99.668 99.668 99.668 99.668 unch      
Jun13 120529 99.660 99.660 99.660 99.660 unch      
Sep13 120529 99.660 99.660 99.660 99.660 unch      
Dec13 120529 99.665 99.665 99.665 99.665 +0.015      
Mar14 120529 99.665 99.665 99.665 99.665 +0.015      
Jun14 120529 99.525 99.525 99.525 99.525 +0.015      
Sep14 120529 99.385 99.385 99.385 99.385 +0.015      
Total Volume and Open Interest 0 263 +0
3-Mth Euro-Yen(SGX)
Jun12 120529 99.67 99.67 99.67 99.67 unch 0 2,542 +0
Sep12 120529 99.67 99.67 99.67 99.67 unch 0 697 +0
Dec12 120529 99.67 99.67 99.67 99.67 unch 0 519 +0
Mar13 120529 99.67 99.67 99.67 99.67 unch 0 181 +0
Jun13 120529 99.66 99.66 99.66 99.66 unch 0 206 +0
Sep13 120529 99.66 99.66 99.66 99.66 unch 0 305 +0
Dec13 120529 99.67 99.67 99.67 99.67 +0.01 0 564 +0
Mar14 120529 99.67 99.67 99.67 99.67 +0.01 0 344 +0
Total Volume and Open Interest 0 5,358 +0
Japanese Gov't Bonds(SGX)
Jun12 120529 143.20 143.51 143.20 143.48 +0.51 5,212 24,193 +93
Sep12 120529 143.18 143.28 143.16 143.28 +0.52 5 53 +1
Dec12 120529 142.15 142.15 142.15 142.15 +0.52 0 4 +0
Total Volume and Open Interest 5,217 24,250 +94
Euro-Bund(EUREX)
Jun12 120529 144.22 144.58 144.02 144.30 +0.07 932,851 1,010,902 +3,916
Sep12 120529 143.10 143.46 142.88 143.18 +0.08 22,889 64,561 +4,616
Dec12 120529 142.15 142.24 142.15 142.24 +0.11 0 23 +0
Total Volume and Open Interest 955,740 1,075,486 +8,532
Euro-Bobl(EUREX)
Jun12 120529 126.40 126.51 126.17 126.40 +0.08 423,868 717,263 -6,400
Sep12 120529 126.82 126.91 126.62 126.81 +0.09 13,972 66,445 +2,677
Dec12 120529 126.35 126.35 126.35 126.35 +0.08      
Total Volume and Open Interest 437,840 783,708 -3,723
3-Mth Euribor(EUREX)
Jun12 120529 99.355 99.355 99.355 99.355 -0.010 52 1,779 +2
Sep12 120529 99.430 99.430 99.430 99.430 -0.010 20 1,409 +20
Dec12 120529 99.425 99.425 99.425 99.425 -0.010 0 932 +0
Total Volume and Open Interest 72 5,772 +22
Long Gilt(LIFFE)
Jun12 120529 119~15 119~25 119~09 119~14 -0~04 279,244 289,269 -30,306
Sep12 120529 118~12 118~22 118~06 118~12 -0~05 189,525 59,262 +38,842
Total Volume and Open Interest 468,769 348,531 +8,536
3-Mth Short Sterling(LIFFE)
Jun12 120529 99.02 99.03 99.01 99.01 -0.02 36,285 246,323 -11,633
Sep12 120529 99.08 99.08 99.03 99.04 -0.01 62,334 339,740 -14,280
Dec12 120529 99.10 99.11 99.04 99.05 -0.01 76,931 312,656 +679
Mar13 120529 99.13 99.13 99.05 99.07 -0.01 56,109 301,894 +11,755
Jun13 120529 99.13 99.13 99.05 99.07 -0.01 53,185 267,198 +11,476
Sep13 120529 99.11 99.12 99.04 99.05 -0.01 66,069 283,869 +9,718
Total Volume and Open Interest 487,262 2,638,111 -36
3-Mth Euribor(LIFFE)
Jun12 120529 99.360 99.365 99.345 99.355 -0.010 45,731 543,405 +862
Sep12 120529 99.445 99.475 99.425 99.430 -0.010 71,160 501,155 -254
Dec12 120529 99.445 99.455 99.415 99.425 -0.010 43,453 451,556 +1,515
Total Volume and Open Interest 362,836 3,483,630 +21,546
3-Mth Aus T-Bills(SFE)
Jun12 120529 96.58 96.62 96.56 96.60 +0.01 42,659 134,399 +7,329
Sep12 120529 97.03 97.10 97.02 97.06 -0.02 29,953 196,851 +2,226
Dec12 120529 97.14 97.22 97.13 97.18 unch 22,373 156,830 +918
Mar13 120529 97.06 97.14 97.05 97.11 +0.01 6,196 92,886 -292
Jun13 120529 96.93 97.02 96.93 96.98 +0.03 4,071 69,544 +744
Sep13 120529 96.78 96.88 96.78 96.84 +0.04 2,689 51,730 +61
Dec13 120529 96.66 96.75 96.66 96.71 +0.06 1,718 34,098 -341
Mar14 120529 96.54 96.63 96.54 96.60 +0.07 811 24,875 -198
Jun14 120529 96.43 96.50 96.43 96.49 +0.04 25 1,534 +13
Sep14 120529 96.39 96.39 96.39 96.39 +0.04 22 740 +20
Total Volume and Open Interest 110,563 763,947 +10,480
10-Year Aus T-Bonds(SFE)
Jun12 120529 96.88 96.96 96.87 96.92 +0.03 62,396 394,291 +1,471
Sep12 120529 96.86 96.86 96.86 96.86 +0.03      
Total Volume and Open Interest 62,396 394,291 +1,471
3-Year Aus T-Bonds(SFE)
Jun12 120529 97.55 97.66 97.55 97.62 +0.01 231,268 513,303 +11,049
Sep12 120529 97.64 97.64 97.64 97.64 +0.01      
Total Volume and Open Interest 231,268 513,303 +11,049
Gold(CMX)
Jun12 120529 1573.6 1583.5 1545.7 1548.7 -20.2 197,533 118,677 -18,928
Aug12 120529 1575.5 1585.7 1548.0 1551.0 -20.2 38,796 152,930 +13,058
Oct12 120529 1580.0 1586.6 1550.5 1553.2 -20.1 2,465 10,402 -242
Dec12 120529 1581.3 1590.3 1554.0 1555.5 -20.0 7,335 60,129 +2,437
Feb13 120529 1587.0 1588.0 1557.4 1557.4 -20.1 205 18,047 -1
Apr13 120529 1588.5 1588.5 1559.3 1559.3 -20.1 53 12,834 +32
Jun13 120529 1591.0 1594.9 1561.2 1561.2 -20.2 259 13,897 +201
Aug13 120529 1563.4 1563.4 1563.4 1563.4 -20.3 93 2,172 +91
Oct13 120529 1565.8 1565.8 1565.8 1565.8 -20.3 0 880 +0
Dec13 120529 1600.1 1600.1 1568.4 1568.4 -20.4 61 8,863 -6
Feb14 120529 1571.1 1571.1 1571.1 1571.1 -20.5 0 6 +0
Total Volume and Open Interest 247,379 438,483 -3,198
Silver(CMX)
May12 120529 2822.5 2824.0 2776.7 2776.7 -60.3 48 36 -18
Jul12 120529 2859.5 2876.0 2771.0 2779.1 -59.5 46,683 58,886 -237
Sep12 120529 2863.5 2878.5 2777.0 2784.2 -59.6 2,109 9,002 +124
Dec12 120529 2884.0 2884.0 2784.5 2790.4 -59.5 1,720 18,739 -52
Mar13 120529 2861.0 2861.0 2790.0 2793.5 -59.6 49 3,040 -7
May13 120529 2798.0 2798.0 2790.0 2794.6 -59.6 21 1,977 +7
Jul13 120529 2853.0 2856.5 2795.8 2795.8 -59.5 57 3,054 +25
Total Volume and Open Interest 51,934 114,080 -25
Platinum(NYMEX)
Jul12 120529 1433.8 1449.0 1423.4 1428.1 +1.6 8,139 42,816 +73
Oct12 120529 1442.0 1452.0 1430.0 1432.4 +1.9 255 4,717 +144
Jan13 120529 1442.6 1445.7 1431.9 1434.8 +1.8 9 196 +5
Apr13 120529 1450.0 1450.0 1434.8 1434.8 +1.8 0 4 +0
Total Volume and Open Interest 8,404 47,736 +222
Palladium(NYMEX)
Jun12 120529 594.10 613.55 588.70 603.55 +13.55 5,538 10,981 -1,888
Sep12 120529 592.15 616.00 591.50 606.05 +14.20 2,881 13,160 +1,491
Dec12 120529 607.00 607.30 607.00 607.30 +14.20 21 81 +17
Total Volume and Open Interest 8,440 24,226 -380
Copper(CMX)
May12 120529 347.45 349.45 346.20 346.35 +1.55 297 922 -39
Jul12 120529 344.90 350.85 344.85 346.20 +1.40 62,545 79,214 -1,999
Sep12 120529 347.00 351.65 345.90 347.00 +1.40 6,883 28,071 +364
Dec12 120529 347.45 352.00 347.10 347.80 +1.40 1,195 22,231 -73
Mar13 120529 348.75 348.75 348.40 348.40 +1.40 141 6,000 -16
Total Volume and Open Interest 72,100 150,135 -1,936
DJIA Index(CBOT)
Jun12 120529 12490 12585 12422 12583 +154 1,426 17,526 +1,266
Sep12 120529 12505 12511 12505 12511 +153 2 12 +1
Dec12 120529 12436 12436 12283 12436 +153 0 1 +0
Mar13 120529 12369 12369 12216 12369 +153      
Total Volume and Open Interest 1,428 17,539 +1,267
E-mini DJIA Index(CBOT)
Jun12 120529 12466 12598 12444 12583 +154 174,744 101,289 +2,613
Sep12 120529 12423 12515 12423 12511 +153 129 2,735 +105
Dec12 120529 12436 12436 12436 12436 +153 1 22 -1
Mar13 120529 12369 12369 12369 12369 +153      
Total Volume and Open Interest 174,874 104,046 +2,717
S & P 500(CME)
Jun12 120529 1322.00 1334.20 1317.80 1333.40 +18.40 11,280 261,379 +286
Sep12 120529 1321.30 1327.50 1315.50 1326.90 +18.40 278 6,906 +46
Dec12 120529 1320.40 1321.00 1320.40 1320.40 +18.40 160 7,626 +0
Mar13 120529 1314.00 1314.60 1314.00 1314.00 +18.40 50 150 +0
Total Volume and Open Interest 11,768 276,075 +332
S & P 500 E-Mini(Globex)
Jun12 120529 1322.00 1334.25 1317.50 1333.50 +18.50 2,171,218 2,962,701 -9,210
Sep12 120529 1312.25 1327.75 1312.00 1327.00 +18.50 8,241 65,353 +3,940
Total Volume and Open Interest 2,182,150 3,034,294 -5,719
NASDAQ 100(CME)
Jun12 120529 2535.30 2571.00 2532.30 2559.50 +35.50 1,752 23,285 +958
Sep12 120529 2553.80 2560.00 2553.80 2553.80 +35.50 1 83 +0
Dec12 120529 2547.00 2547.00 2511.50 2547.00 +35.50      
Total Volume and Open Interest 1,753 23,368 +958
NASDAQ 100 E-Mini(Globex)
Jun12 120529 2533.30 2570.00 2531.50 2559.50 +35.50 287,392 388,011 -711
Sep12 120529 2536.00 2564.50 2523.30 2553.80 +35.50 45 702 -7
Total Volume and Open Interest 287,437 388,732 -718
S & P Midcap 400(CME)
Jun12 120529 942.00 947.00 935.50 946.70 +14.40 2 2,848 +0
Sep12 120529 943.70 943.70 929.30 943.70 +14.40      
Dec12 120529 941.70 941.70 927.30 941.70 +14.40      
Total Volume and Open Interest 2 2,848 +0
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun12 120529 8590 8670 8520 8655 +90 4,244 35,857 +335
Sep12 120529 8620 8680 8555 8665 +85 3 65 -2
Total Volume and Open Interest 4,247 35,922 +333
Nikkei 225(SGX)
Jun12 120529 8605 8660 8515 8650 +75 127,371 254,665 -2,463
Sep12 120529 8595 8640 8505 8640 +75 475 10,652 +418
Dec12 120529 8580 8580 8580 8580 +75 0 5,907 +0
Total Volume and Open Interest 127,918 276,206 -2,030
CAC 40(EURONEXT)
Jun12 120529 3034.5 3078.0 3013.5 3061.0 +37.0 127,402 334,809 +2,926
Jul12 120529 3022.5 3060.5 3010.0 3050.5 +37.0 11,886 3,560 +84
Aug12 120529 3051.0 3051.0 3051.0 3051.0 +37.0      
Total Volume and Open Interest 139,338 338,492 +3,010
Hang Seng Index(HKFE)
May12 120529 18614 18997 18606 18963 +413 82,539 102,584 -1,573
Jun12 120529 18400 18762 18391 18725 +388 10,245 23,560 +4,286
Total Volume and Open Interest 93,090 129,211 +2,802
DAX(EUREX)
Jun12 120529 6372.5 6443.5 6334.5 6401.0 +56.5 187,797 188,634 +1,273
Sep12 120529 6384.0 6444.5 6339.5 6405.5 +56.5 4,074 6,416 +2,427
Dec12 120529 6388.0 6450.0 6351.0 6410.0 +56.5 236 2,002 +30
Total Volume and Open Interest 192,107 197,052 +3,730
FT-SE 100(EURONEXT)
Jun12 120529 5328.50 5389.00 5324.00 5378.50 +46.50 113,701 582,521 -5,133
Sep12 120529 5324.00 5340.00 5281.50 5334.00 +46.50 26 12,220 +6,077
Dec12 120529 5311.50 5311.50 5311.50 5311.50 +46.50 0 345 +0
Total Volume and Open Interest 113,727 595,086 +944
SPI 200(SFE)
Jun12 120529 4065.0 4121.0 4033.0 4103.0 +72.0 30,374 209,806 -797
Sep12 120529 4021.0 4062.0 4000.0 4062.0 +72.0 214 3,747 +58
Dec12 120529 4056.0 4056.0 4056.0 4056.0 +71.0 78 2,791 -7
Total Volume and Open Interest 30,768 217,715 -644
GSCI(CME)
Jun12 120529 622.00 625.50 616.00 616.25 -2.75 509 8,702 +256
Jul12 120529 617.80 621.50 612.50 613.75 -1.75 25 126 +25
Aug12 120529 613.50 621.00 612.00 613.50 -1.50      
Total Volume and Open Interest 534 8,828 +281
Reuters CCI(ICE)
Jun12 120529 279.70 279.70 279.70 279.70 -2.20      
Total Volume and Open Interest      
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Newsflash

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