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 Wed May 30, 2012
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul12 120530 1388.00 1394.50 1364.25 1373.25 -13.50 65,113 259,922 -3,379
Aug12 120530 1368.25 1373.00 1347.25 1354.50 -12.75 6,366 44,738 +40
Sep12 120530 1328.75 1332.75 1310.75 1321.00 -5.75 2,738 22,424 +581
Nov12 120530 1295.00 1302.00 1281.25 1293.00 -0.50 35,430 242,717 +1,435
Jan13 120530 1296.75 1303.00 1285.25 1295.50 unch 3,498 51,269 +813
Mar13 120530 1272.00 1281.00 1264.00 1274.00 +1.25 2,263 65,319 -9
May13 120530 1261.75 1267.50 1253.25 1263.00 +2.75 1,506 34,853 +302
Jul13 120530 1260.00 1266.50 1251.00 1263.00 +4.25 1,289 34,306 +272
Aug13 120530 1251.75 1251.75 1248.75 1251.75 +3.00 3 165 -1
Sep13 120530 1211.75 1211.75 1210.25 1211.75 +1.50 4 260 -1
Nov13 120530 1181.50 1181.50 1166.75 1175.00 +0.50 801 17,602 +11
Jan14 120530 1181.50 1181.50 1180.50 1181.50 +1.00 1 160 +0
Mar14 120530 1178.25 1178.25 1177.25 1178.25 +1.00 0 3 +0
May14 120530 1178.25 1178.25 1177.25 1178.25 +1.00      
Total Volume and Open Interest 119,016 774,281 +63
Soybean Meal(CBOT)
Jul12 120530 413.30 415.00 404.70 409.90 -2.60 24,662 117,985 -365
Aug12 120530 399.00 401.00 392.50 397.10 -2.20 2,325 22,558 -94
Sep12 120530 386.00 386.00 380.50 385.40 +0.10 2,115 17,993 +173
Oct12 120530 372.30 374.20 367.90 374.20 +4.40 682 13,036 +77
Dec12 120530 367.10 369.90 362.70 369.90 +4.30 4,874 43,365 +900
Jan13 120530 362.60 367.30 360.40 367.30 +4.30 504 5,541 +188
Mar13 120530 353.70 356.20 349.50 356.20 +5.00 248 8,793 -22
May13 120530 349.00 351.40 345.80 351.40 +5.00 542 6,677 +72
Jul13 120530 348.80 351.80 345.80 351.80 +5.50 417 7,140 +44
Aug13 120530 348.80 348.80 343.30 348.80 +5.50 0 248 +0
Total Volume and Open Interest 36,447 248,909 +1,002
Soybean Oil(CBOT)
Jul12 120530 50.18 50.36 49.40 49.69 -0.48 52,100 185,170 -4,252
Aug12 120530 50.41 50.57 49.62 49.91 -0.48 12,728 38,854 -371
Sep12 120530 50.61 50.74 49.88 50.14 -0.47 3,264 26,191 +417
Oct12 120530 50.94 50.94 50.08 50.34 -0.46 658 13,706 +16
Dec12 120530 51.27 51.41 50.43 50.75 -0.45 9,338 87,489 +752
Jan13 120530 50.90 51.04 50.78 50.99 -0.44 476 6,807 +149
Mar13 120530 51.60 51.68 50.90 51.17 -0.43 441 16,721 -60
May13 120530 51.79 51.80 51.03 51.28 -0.42 1,419 8,648 +190
Jul13 120530 51.88 51.89 51.11 51.37 -0.41 246 5,498 +80
Aug13 120530 51.27 51.68 51.27 51.27 -0.41 7 1,092 +1
Total Volume and Open Interest 80,816 396,324 -3,090
Canola(WCE)
Jul12 120530 621.0 621.0 609.4 615.5 -1.8 1,198 81,997 -2,321
Nov12 120530 569.0 570.9 562.6 568.5 -0.7 630 115,238 -541
Jan13 120530 573.5 575.6 568.0 573.1 -0.8 146 22,128 -171
Mar13 120530 576.3 578.9 570.8 576.7 -0.3 37 10,109 -39
May13 120530 576.0 581.9 573.6 577.7 -2.1 30 6,812 +305
Total Volume and Open Interest 2,046 239,386 -2,762
Corn(CBOT)
Jul12 120530 563.75 568.25 553.50 559.50 -3.00 147,037 472,230 -14,410
Sep12 120530 522.50 527.75 515.00 526.75 +4.25 42,636 170,490 -843
Dec12 120530 518.50 522.50 511.50 520.50 +3.00 64,493 374,800 -1,391
Mar13 120530 530.75 533.25 523.00 531.00 +3.50 3,333 54,737 +406
May13 120530 535.75 541.25 532.00 539.00 +3.50 641 13,368 -52
Jul13 120530 545.50 549.00 539.75 546.50 +4.00 1,863 35,599 +508
Sep13 120530 531.50 532.00 525.50 532.00 +4.50 39 1,978 +8
Dec13 120530 525.75 530.00 521.25 529.25 +4.75 1,480 41,799 -317
Mar14 120530 537.00 539.50 534.75 539.50 +4.75 0 735 +0
May14 120530 543.25 545.75 541.00 545.75 +4.75 0 251 +0
Total Volume and Open Interest 261,545 1,170,335 -16,080
Wheat(CBOT)
Jul12 120530 657.00 661.25 644.25 653.75 -3.00 72,925 209,849 -1,820
Sep12 120530 674.00 676.25 659.75 669.25 -3.00 23,946 56,314 +2,140
Dec12 120530 696.50 699.25 682.00 691.75 -3.25 26,012 118,182 +569
Mar13 120530 714.50 716.00 702.75 710.50 -3.00 3,094 21,302 +99
May13 120530 716.50 721.50 713.50 719.00 -2.50 640 6,062 +14
Jul13 120530 725.00 727.00 715.75 722.25 -2.00 1,458 12,038 +326
Total Volume and Open Interest 128,372 430,734 +1,508
Wheat(KCBT)
Jul12 120530 677.75 680.50 665.50 679.00 +1.00 11,812 70,054 -697
Sep12 120530 692.75 696.00 682.50 694.50 +1.00 3,544 25,415 +407
Dec12 120530 717.75 719.50 705.00 717.00 -0.50 2,644 28,506 +277
Mar13 120530 728.00 732.00 721.00 730.00 -1.50 319 6,287 +5
May13 120530 734.75 737.25 732.50 737.00 -1.50 32 3,612 +10
Jul13 120530 741.25 743.50 734.50 740.50 -3.00 244 2,921 -27
Total Volume and Open Interest 18,619 137,226 -8
Wheat(MGE)
Jul12 120530 769.00 774.75 760.25 764.00 -7.75 1,223 15,282 -90
Sep12 120530 768.25 771.00 758.50 762.75 -5.50 566 10,939 -4
Dec12 120530 772.75 774.75 763.50 769.00 -4.75 878 10,622 +388
Mar13 120530 778.00 779.50 771.00 775.75 -5.00 165 1,959 +64
May13 120530 785.00 785.50 782.50 782.50 -3.75 55 214 +31
Total Volume and Open Interest 2,916 39,160 +407
Oats(CBOT)
Jul12 120530 284.00 284.25 266.50 270.75 -9.75 2,381 7,105 -593
Sep12 120530 286.00 286.00 271.50 274.00 -11.00 50 550 +17
Dec12 120530 294.50 295.00 276.75 282.50 -8.75 576 3,217 +4
Mar13 120530 288.00 299.50 284.50 288.50 -11.00 4 28 +2
Total Volume and Open Interest 3,011 10,900 -570
Rough Rice(CBOT)
Jul12 120530 14.35 14.43 14.24 14.27 +0.02 1,714 10,459 +310
Sep12 120530 14.53 14.69 14.50 14.52 +0.01 613 3,254 +435
Nov12 120530 14.75 14.91 14.75 14.77 +0.01 37 306 +6
Jan13 120530 15.01 15.01 15.01 15.01 unch 0 76 +0
Total Volume and Open Interest 2,370 14,119 +751
Live Cattle(CME)
Jun12 120530 117.635 117.885 116.150 116.450 -1.400 13,654 45,280 -3,598
Aug12 120530 119.400 119.550 117.700 117.930 -1.670 16,006 132,488 +1,389
Oct12 120530 123.535 123.700 122.200 122.680 -1.150 8,115 76,939 -260
Dec12 120530 126.700 126.980 125.580 125.680 -1.320 5,074 47,527 +2
Feb13 120530 128.535 128.535 127.250 127.500 -1.185 1,067 17,553 +233
Apr13 120530 130.150 130.350 129.150 129.400 -1.230 284 6,854 +44
Total Volume and Open Interest 44,283 328,469 -2,182
Feeder Cattle(CME)
Aug12 120530 157.700 158.150 154.650 156.075 -1.500 2,293 23,899 +330
Sep12 120530 158.850 158.850 156.050 157.380 -1.305 516 5,855 +81
Oct12 120530 160.500 160.500 157.200 158.600 -1.450 412 5,171 +88
Nov12 120530 160.630 160.650 158.075 159.450 -1.500 151 2,600 +17
Jan13 120530 160.735 160.735 158.100 159.150 -1.450 87 1,748 +9
Mar13 120530 160.500 160.500 159.000 160.000 -1.700 3 149 +1
Apr13 120530 161.500 161.500 160.685 161.000 -2.250 0 29 +0
Total Volume and Open Interest 3,462 39,451 +526
Lean Hogs(CME)
Jun12 120530 86.350 87.730 85.885 87.180 +0.830 10,628 29,881 -2,578
Jul12 120530 87.535 88.535 86.800 88.000 +0.320 15,102 80,942 +655
Aug12 120530 88.080 89.150 87.430 88.830 +0.530 9,976 47,285 +3,128
Oct12 120530 81.100 81.650 80.475 81.285 +0.185 5,994 46,754 +650
Dec12 120530 78.600 79.035 77.950 78.930 +0.100 3,047 37,572 +491
Feb13 120530 80.635 80.950 80.000 80.700 -0.050 885 13,848 +345
Apr13 120530 82.050 82.330 81.400 82.000 -0.150 389 8,294 +63
May13 120530 86.450 86.500 86.050 86.450 +0.050 11 274 -3
Total Volume and Open Interest 46,140 269,873 +2,775
Class III Milk(CME)
May12 120530 15.26 15.28 15.21 15.28 +0.01 27 4,618 -7
Jun12 120530 15.65 15.75 15.55 15.65 +0.05 333 4,713 +18
Jul12 120530 16.10 16.42 16.01 16.35 +0.34 840 3,941 +150
Aug12 120530 16.10 16.20 15.90 16.10 +0.20 219 3,261 +36
Sep12 120530 16.15 16.20 16.05 16.15 +0.10 100 2,834 +24
Total Volume and Open Interest 1,592 27,469 +255
Cocoa(ICE)
Jul12 120530 2105 2105 2047 2070 -40 9,664 73,320 -1,313
Sep12 120530 2109 2109 2059 2081 -41 4,513 36,576 -112
Dec12 120530 2120 2121 2076 2098 -38 2,490 27,950 +232
Mar13 120530 2133 2133 2094 2115 -33 1,648 30,660 +77
May13 120530 2146 2146 2110 2129 -33 423 10,784 +152
Jul13 120530 2161 2161 2120 2142 -36 153 3,360 +59
Sep13 120530 2159 2160 2145 2155 -35 10 1,584 +4
Total Volume and Open Interest 18,915 188,134 -894
Coffee "C"(ICE)
Jul12 120530 165.40 166.40 162.30 164.40 -1.00 11,995 67,881 -1,629
Sep12 120530 167.75 168.70 164.75 166.80 -1.10 6,626 37,772 -88
Dec12 120530 171.75 172.50 168.40 170.55 -1.10 3,351 27,609 +295
Mar13 120530 175.75 175.75 172.30 174.40 -1.05 888 9,693 -36
May13 120530 177.80 177.80 175.00 177.10 -0.95 159 3,779 -35
Jul13 120530 180.00 180.50 177.65 179.75 -0.95 81 2,862 +14
Total Volume and Open Interest 23,180 150,806 -1,481
Orange Juice(ICE)
Jul12 120530 112.05 112.75 108.40 110.85 -0.80 914 14,945 -175
Sep12 120530 114.05 114.60 110.95 113.05 -0.65 411 2,560 +130
Nov12 120530 115.25 115.25 113.00 114.95 -0.80 40 4,263 -10
Jan13 120530 117.25 117.25 117.25 117.25 -1.00 32 772 -1
Mar13 120530 120.00 120.00 120.00 120.00 -1.10 16 1,081 +1
May13 120530 122.40 122.40 122.40 122.40 -1.05 4 52 +0
Total Volume and Open Interest 1,418 23,685 -55
Sugar #11(ICE)
Jul12 120530 19.61 19.77 19.45 19.48 -0.05 33,821 318,779 -2,350
Oct12 120530 20.01 20.11 19.81 19.83 -0.09 18,631 183,774 +3,873
Mar13 120530 20.94 21.00 20.73 20.76 -0.09 8,564 109,505 +780
May13 120530 20.98 21.02 20.79 20.82 -0.11 3,827 35,590 -150
Jul13 120530 21.01 21.04 20.81 20.86 -0.10 2,143 38,344 +799
Oct13 120530 21.05 21.18 20.93 21.00 -0.10 466 28,292 -92
Mar14 120530 21.35 21.49 21.18 21.30 -0.12 153 20,093 +10
May14 120530 21.25 21.25 21.12 21.21 -0.12 14 5,248 +8
Total Volume and Open Interest 67,627 749,393 +2,880
London Cocoa(LCE)
Jul12 120530 1467 1469 1442 1450 -25 5,676 60,496 -162
Sep12 120530 1459 1462 1440 1448 -19 2,984 34,662 +674
Dec12 120530 1440 1444 1423 1432 -16 626 34,952 +217
Mar13 120530 1420 1425 1406 1414 -14 1,502 38,406 +325
May13 120530 1420 1427 1408 1416 -16 393 12,815 +362
Jul13 120530 1426 1432 1414 1421 -16 34 5,221 -10
Sep13 120530 1425 1426 1420 1426 -15 0 3,364 +31
Total Volume and Open Interest 11,215 192,081 +1,495
London Sugar(LCE)
Aug12 120530 555.80 562.00 554.20 556.60 +0.10 3,081 29,778 +621
Oct12 120530 536.70 540.70 534.30 535.50 -1.70 1,285 13,891 -481
Dec12 120530 543.30 546.80 541.00 542.60 -1.30 334 7,179 +41
Mar13 120530 552.30 557.30 551.00 552.90 -1.90 392 7,116 -30
May13 120530 558.20 563.40 558.20 559.00 -2.70 293 1,158 +90
Total Volume and Open Interest 5,526 60,922 +258
Cotton(ICE)
Jul12 120530 72.43 73.15 70.38 70.91 -1.89 10,104 93,107 -2,518
Oct12 120530 71.70 71.70 71.48 71.59 -1.12 19 218 +14
Dec12 120530 71.44 71.57 69.42 70.28 -1.02 7,199 84,054 +1,784
Mar13 120530 73.00 73.07 71.50 72.30 -0.70 1,548 7,508 +149
May13 120530 73.44 73.81 73.01 73.81 -0.70 445 2,556 +51
Jul13 120530 74.76 75.53 74.76 75.37 -0.79 461 3,542 +196
Total Volume and Open Interest 19,853 191,932 -267
Lumber(CME)
Jul12 120530 291.2 293.7 281.8 283.0 -8.8 571 5,741 -70
Sep12 120530 290.7 290.7 280.9 286.0 -4.7 148 2,459 -39
Nov12 120530 285.0 285.0 277.0 280.0 -7.0 11 1,014 +1
Jan13 120530 288.6 288.6 284.0 286.5 -6.5 1 221 +0
Total Volume and Open Interest 731 9,540 -108
Crude Oil(NYM)
Jul12 120530 90.86 90.92 87.27 87.82 -2.94 153,921 301,956 -5,226
Aug12 120530 91.17 91.19 87.59 88.14 -2.95 27,363 106,029 +2,021
Sep12 120530 91.47 91.50 87.90 88.45 -2.97 16,877 89,982 +3,501
Oct12 120530 91.61 91.61 88.24 88.71 -2.98 6,898 51,216 +607
Nov12 120530 91.51 91.51 88.44 88.92 -2.99 4,131 41,047 -21
Dec12 120530 91.99 92.02 88.61 89.14 -2.98 24,620 175,661 -1,083
Jan13 120530 91.37 91.37 88.88 89.35 -2.97 1,914 51,126 -7
Feb13 120530 89.77 89.77 89.45 89.48 -2.96 1,953 26,223 -354
Mar13 120530 91.11 91.11 89.54 89.56 -2.92 2,781 35,296 -480
Apr13 120530 91.08 91.08 89.53 89.54 -2.88 654 18,257 -3
May13 120530 90.20 90.20 89.43 89.49 -2.83 941 17,297 +208
Jun13 120530 91.23 91.23 88.93 89.41 -2.79 7,768 77,918 +96
Jul13 120530 89.28 89.28 89.28 89.28 -2.75 522 17,313 +56
Aug13 120530 89.12 89.12 89.12 89.12 -2.71 400 11,137 +75
Sep13 120530 88.98 88.98 88.98 88.98 -2.67 971 23,165 -787
Oct13 120530 88.86 88.86 88.86 88.86 -2.63 58 12,368 +30
Total Volume and Open Interest 273,089 1,439,641 -1,009
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 120530 90.850 90.875 87.300 87.825 -2.925 4,569 2,670 -17
Aug12 120530 91.050 91.050 87.650 88.150 -2.950 98 242 +20
Sep12 120530 90.925 90.925 88.000 88.450 -2.975 11 102 -6
Oct12 120530 90.000 90.000 88.675 88.700 -3.000 0 21 +0
Nov12 120530 88.925 88.925 88.625 88.925 -2.975 1 4 +0
Dec12 120530 90.900 90.975 89.000 89.150 -2.975 4 272 +1
Jan13 120530 89.350 89.350 89.350 89.350 -2.975 0 11 +0
Feb13 120530 89.475 89.475 89.475 89.475 -2.975 0 75 +0
Total Volume and Open Interest 4,683 3,587 -2
Heating Oil(NYM)
Jun12 120530 281.73 281.79 273.09 273.98 -6.90 23,935 26,860 -9,733
Jul12 120530 281.73 282.15 273.53 274.38 -6.94 39,787 94,156 +1,182
Aug12 120530 282.97 282.97 274.54 275.33 -6.81 9,036 43,533 +847
Sep12 120530 283.85 283.85 275.74 276.43 -6.66 6,458 36,856 +512
Oct12 120530 284.83 284.83 276.90 277.60 -6.49 2,477 15,856 -88
Nov12 120530 286.27 286.27 278.38 278.87 -6.28 1,951 12,176 -228
Dec12 120530 286.15 286.15 279.35 280.10 -6.05 3,568 44,088 +324
Jan13 120530 285.57 285.57 280.61 281.22 -5.86 376 11,903 -159
Feb13 120530 285.46 285.46 280.77 281.42 -5.70 258 4,133 +114
Mar13 120530 285.10 285.10 280.23 280.95 -5.53 292 9,611 +215
Apr13 120530 282.53 282.53 279.25 279.99 -5.43 217 15,440 +78
May13 120530 286.58 286.58 282.75 283.12 -5.20 18 5,147 +15
Total Volume and Open Interest 88,386 322,597 -6,912
Gasoline(NYMEX)
Jun12 120530 291.58 291.58 283.68 285.82 -4.83 40,977 23,652 -13,295
Jul12 120530 284.35 284.65 275.35 277.39 -5.96 63,413 103,280 +631
Aug12 120530 277.96 278.43 269.89 271.53 -6.37 26,260 42,423 +3,282
Sep12 120530 272.95 273.67 265.28 266.88 -6.68 17,083 36,942 +2,382
Oct12 120530 256.54 256.79 250.43 252.00 -6.75 4,371 22,175 +500
Nov12 120530 254.08 254.08 247.08 248.50 -6.70 2,012 11,179 -57
Dec12 120530 252.66 253.50 245.28 246.75 -6.68 3,170 27,267 -15
Jan13 120530 246.88 246.88 244.90 246.25 -6.60 374 8,382 +209
Feb13 120530 246.61 247.20 246.35 247.20 -6.50 299 3,406 +45
Mar13 120530 248.50 248.74 248.50 248.74 -6.41 313 3,123 +213
Total Volume and Open Interest 158,549 293,500 -5,856
e-miNY RBOB Gasoline(NYM)
Jun12 120530 285.80 285.82 285.80 285.80 -4.90      
Jul12 120530 277.40 277.40 277.39 277.40 -6.00      
Aug12 120530 271.50 271.53 271.50 271.50 -6.40      
Sep12 120530 266.90 266.90 266.88 266.90 -6.70      
Total Volume and Open Interest      
Natural Gas(NYM)
Jul12 120530 2.498 2.508 2.393 2.418 -0.067 118,478 267,971 -525
Aug12 120530 2.526 2.562 2.446 2.471 -0.069 31,736 103,231 +939
Sep12 120530 2.598 2.601 2.489 2.512 -0.072 28,491 163,139 +3,005
Oct12 120530 2.652 2.675 2.564 2.585 -0.072 26,333 148,666 +3,897
Nov12 120530 2.874 2.892 2.791 2.814 -0.064 13,435 82,746 +1,629
Dec12 120530 3.191 3.191 3.095 3.110 -0.065 10,401 53,344 +854
Jan13 120530 3.333 3.341 3.246 3.257 -0.070 14,151 88,642 +146
Feb13 120530 3.352 3.357 3.264 3.275 -0.068 2,294 23,298 +228
Mar13 120530 3.278 3.332 3.244 3.253 -0.066 4,585 37,036 +68
Apr13 120530 3.319 3.319 3.230 3.240 -0.058 4,700 58,000 +282
May13 120530 3.331 3.344 3.263 3.273 -0.058 1,441 15,400 -97
Jun13 120530 3.405 3.405 3.312 3.320 -0.059 1,339 7,366 +78
Jul13 120530 3.380 3.428 3.359 3.368 -0.058 1,512 7,831 +625
Aug13 120530 3.440 3.440 3.377 3.385 -0.058 1,209 7,194 +8
Sep13 120530 3.399 3.423 3.380 3.388 -0.058 730 6,338 +327
Oct13 120530 3.440 3.466 3.419 3.429 -0.058 2,429 28,132 -431
Total Volume and Open Interest 360,706 1,207,302 -3,760
Brent Crude Oil(ICE)
Jul12 120530 106.82 106.82 102.85 103.47 -3.21 55,581 233,077 -3,064
Aug12 120530 106.33 106.33 102.50 103.07 -3.18 24,525 195,941 +14,980
Sep12 120530 105.93 105.93 102.14 102.72 -3.15 12,745 135,908 +6,736
Oct12 120530 105.45 105.45 101.74 102.30 -3.11 6,528 112,196 +3,299
Nov12 120530 105.11 105.11 101.49 102.03 -3.05 2,938 57,895 -378
Dec12 120530 104.78 104.78 101.26 101.79 -2.97 9,522 119,943 -2,402
Jan13 120530 104.25 104.25 101.04 101.57 -2.90 934 22,330 +339
Feb13 120530 103.44 103.55 100.80 101.32 -2.84 451 15,402 -33
Mar13 120530 103.14 103.25 100.74 101.09 -2.77 452 24,415 +344
Apr13 120530 100.75 100.85 100.75 100.85 -2.71 34 10,987 -58
May13 120530 102.00 102.00 100.60 100.60 -2.64 77 10,859 -46
Jun13 120530 102.53 102.53 99.83 100.32 -2.57 648 47,366 -70
Jul13 120530 101.50 101.50 100.06 100.06 -2.52 63 7,687 +71
Aug13 120530 99.78 99.78 99.78 99.78 -2.46 42 7,235 +130
Total Volume and Open Interest 116,153 1,249,344 +20,657
Gas Oil(ICE)
Jun12 120530 903.50 904.00 878.25 882.50 -28.50 27,462 93,997 -3,689
Jul12 120530 898.75 899.50 874.00 878.25 -28.25 31,383 102,787 +1,351
Aug12 120530 897.00 897.75 873.25 877.25 -27.75 12,016 58,495 -3,736
Sep12 120530 898.25 898.25 873.50 877.75 -27.25 5,206 59,961 +4,739
Oct12 120530 892.75 892.75 874.75 878.25 -27.00 2,099 35,123 +855
Nov12 120530 897.00 897.50 875.00 878.25 -26.50 2,660 18,169 -410
Dec12 120530 896.00 896.00 874.75 878.25 -26.00 7,186 60,533 -393
Jan13 120530 893.00 893.00 876.00 879.00 -25.50 999 22,913 -141
Feb13 120530 890.75 890.75 876.75 879.25 -25.00 352 11,088 -18
Mar13 120530 887.50 887.50 875.75 878.75 -24.75 422 13,015 +44
Total Volume and Open Interest 91,166 566,603 -466
Ethanol(CBOT)
May12 120503 2.185 2.190 2.181 2.181 +0.006 15 195 -11
Jun12 120530 2.030 2.036 2.010 2.030 -0.012 241 297 -115
Jul12 120530 2.050 2.050 2.025 2.037 -0.014 390 1,625 +77
Aug12 120530 2.039 2.041 2.017 2.028 -0.015 232 2,349 -19
Sep12 120530 1.997 2.013 1.987 2.000 -0.008 157 1,457 +7
Oct12 120530 1.928 1.953 1.928 1.949 +0.004 112 1,610 +28
Nov12 120530 1.926 1.932 1.912 1.923 +0.005 115 1,822 +41
Dec12 120530 1.910 1.923 1.906 1.913 +0.002 41 1,312 -6
Total Volume and Open Interest 1,472 12,953 +59
WTI Crude Oil(ICE)
Jul12 120530 90.76 90.78 87.32 87.82 -2.94 4,994 70,877 +2,634
Aug12 120530 91.00 91.00 87.72 88.14 -2.95 1,891 41,471 +1,840
Sep12 120530 91.35 91.35 88.12 88.45 -2.97 1,528 28,785 +789
Oct12 120530 91.61 91.61 88.32 88.71 -2.98 302 14,828 -256
Nov12 120530 90.80 90.83 88.66 88.92 -2.99 109 14,464 -96
Dec12 120530 92.02 92.03 88.75 89.14 -2.98 915 82,431 -72
Jan13 120530 91.48 91.48 89.19 89.35 -2.97 21 13,680 -171
Feb13 120530 89.42 89.48 89.35 89.48 -2.96 14 7,579 -440
Mar13 120530 89.50 89.56 89.42 89.56 -2.92 5 5,701 +517
Apr13 120530 89.54 89.54 89.54 89.54 -2.88 6 2,839 +8
May13 120530 89.49 89.49 89.49 89.49 -2.83 8 2,153 +58
Jun13 120530 91.12 91.12 89.22 89.41 -2.79 43 23,121 +880
Jul13 120530 89.28 89.28 89.28 89.28 -2.75 18 1,484 -18
Aug13 120530 89.12 89.12 89.12 89.12 -2.71 9 2,343 -5
Sep13 120530 88.98 88.98 88.98 88.98 -2.67 5 6,011 -16
Oct13 120530 88.86 88.86 88.86 88.86 -2.63 6 1,088 +0
Total Volume and Open Interest 10,104 439,278 +5,743
US Dollar Index(ICE)
Jun12 120530 82.605 83.175 82.570 83.085 +0.505 10,957 73,501 -3,859
Sep12 120530 83.005 83.575 83.000 83.480 +0.475 258 1,287 -72
Dec12 120530 83.890 83.890 83.890 83.890 +0.475 0 1 +0
Total Volume and Open Interest 11,215 74,789 -3,931
Australian Dollar(CME)
Jun12 120530 98.19 98.26 96.86 96.97 -1.29 121,959 135,766 -1,719
Sep12 120530 97.42 97.52 96.19 96.25 -1.27 90 1,041 +14
Dec12 120530 95.68 96.91 95.68 95.68 -1.23 0 62 +0
Total Volume and Open Interest 122,049 136,873 -1,705
British Pound(CME)
Jun12 120530 156.36 156.37 154.73 154.84 -1.49 90,558 181,722 -17
Sep12 120530 156.20 156.25 154.67 154.77 -1.48 114 622 +37
Dec12 120530 154.72 156.21 154.72 154.72 -1.49 0 55 +0
Total Volume and Open Interest 90,672 182,401 +20
Canadian Dollar(CME)
Jun12 120530 97.69 97.77 96.93 97.07 -0.53 79,573 117,394 +467
Sep12 120530 97.54 97.55 96.75 96.88 -0.53 431 4,457 +66
Dec12 120530 97.00 97.23 96.56 96.71 -0.52 380 4,801 +178
Mar13 120530 97.00 97.06 96.51 96.54 -0.52 68 538 +29
Total Volume and Open Interest 80,466 127,483 +744
Japanese Yen(CME)
Jun12 120530 125.75 126.82 125.70 126.50 +0.71 49,336 140,020 -747
Sep12 120530 125.86 126.93 125.86 126.63 +0.71 230 1,406 +46
Dec12 120530 126.80 126.84 126.11 126.84 +0.73 22 127 +20
Total Volume and Open Interest 49,588 141,576 -681
Swiss Franc(CME)
Jun12 120530 104.04 104.06 102.96 103.13 -0.90 46,657 69,672 +566
Sep12 120530 104.17 104.31 103.29 103.37 -0.94 33 453 +9
Dec12 120530 103.74 104.63 103.74 103.74 -0.89 0 3 +0
Total Volume and Open Interest 46,690 70,131 +575
EuroFX(CME)
Jun12 120530 124.90 124.94 123.62 123.81 -1.08 278,740 377,755 -3,695
Sep12 120530 124.95 125.00 123.75 123.92 -1.07 566 4,345 +58
Dec12 120530 124.73 125.16 123.99 124.11 -1.05 61 337 +27
Total Volume and Open Interest 279,368 382,468 -3,609
Mexican Peso(CME)
Jun12 120530 718.8 719.0 704.8 706.0 -11.0 40,391 136,069 -818
Jul12 120530 704.0 715.0 704.0 704.0 -11.0      
Total Volume and Open Interest 40,586 187,760 -781
Brazilian Real(CME)
Jun12 120530 500.30 500.40 495.60 496.25 -6.55 368 4,633 -63
Jul12 120530 496.55 496.65 493.00 493.65 -6.40 16 945 +7
Aug12 120530 491.10 497.50 491.10 491.10 -6.40      
Sep12 120530 488.50 494.90 488.50 488.50 -6.40 302 1,197 +182
Total Volume and Open Interest 686 20,338 +126
30-Year T-Bonds(CBOT)
Jun12 120530 147~170 149~280 147~150 149~210 +1~270 412,360 449,345 -73,130
Sep12 120530 146~300 149~100 146~290 149~030 +1~270 172,874 282,479 +83,106
Dec12 120530 148~050 150~000 147~300 149~270 +1~290 169 1,413 +106
Total Volume and Open Interest 585,403 733,237 +10,082
10-Year T-Notes(CBOT)
Jun12 120530 133~215 134~250 133~210 134~215 +0~270 1,269,599 1,305,504 -283,191
Sep12 120530 132~225 133~260 132~215 133~225 +0~275 549,158 783,227 +254,428
Dec12 120530 132~275 132~275 132~000 132~275 +0~275 0 3 +0
Total Volume and Open Interest 1,818,757 2,088,734 -28,763
5-Year T-Notes(CBOT)
Jun12 120530 123~118 124~046 123~117 124~043 +0~045 588,867 846,740 -209,978
Sep12 120530 123~086 124~021 123~083 124~016 +0~051 336,919 517,198 +117,722
Dec12 120530 123~040 123~040 122~117 123~040 +0~051      
Total Volume and Open Interest 925,786 1,363,938 -92,256
2 Year T-Notes(CBOT)
Jun12 120530 110~027 110~033 110~026 110~031 +0~004 395,066 546,949 -213,581
Sep12 120530 110~017 110~025 110~016 110~023 +0~006 347,626 402,616 +184,765
Dec12 120530 109~089 109~089 109~083 109~089 +0~006      
Total Volume and Open Interest 742,692 949,565 -28,816
Eurodollars(CME)
Jun12 120530 99.522 99.522 99.510 99.518 unch 77,120 969,320 +7,892
Sep12 120530 99.450 99.455 99.425 99.445 unch 118,623 919,854 -4,339
Dec12 120530 99.395 99.400 99.365 99.390 unch 104,287 941,665 -4,648
Mar13 120530 99.375 99.380 99.350 99.370 +0.005 73,409 662,844 +2,199
Jun13 120530 99.350 99.360 99.330 99.355 +0.010 71,626 701,151 -1,153
Sep13 120530 99.330 99.350 99.315 99.345 +0.020 69,265 614,617 +1,093
Dec13 120530 99.290 99.325 99.285 99.320 +0.030 71,769 600,697 +1,824
Mar14 120530 99.255 99.300 99.250 99.295 +0.040 55,583 598,955 +2,070
Jun14 120530 99.180 99.240 99.180 99.240 +0.050 41,134 458,052 -2,647
Sep14 120530 99.095 99.175 99.095 99.170 +0.060 36,941 321,997 -1,233
Dec14 120530 98.985 99.070 98.985 99.065 +0.070 34,094 322,604 +544
Mar15 120530 98.870 98.970 98.870 98.965 +0.075 39,973 287,317 -4,350
Jun15 120530 0.431 0.546 0.431 0.536 +0.085 28,609 243,523 -2,382
Sep15 120530 0.286 0.411 0.286 0.406 +0.095 25,710 193,884 -570
Dec15 120530 0.141 0.271 0.141 0.261 +0.100 25,641 161,533 -3,006
Mar16 120530 0.006 0.146 0.006 0.136 +0.105 22,091 100,917 +1,108
Jun16 120530 6.420 0.011 6.420 0.001 -6.449 17,312 104,723 -2,791
Sep16 120530 6.305 6.435 6.305 6.420 +0.105 13,332 82,951 -44
Total Volume and Open Interest 951,543 8,545,385 -12,728
30 Day Federal Funds(CBOT)
May12 120530 99.845 99.845 99.842 99.842 unch 2,915 55,980 +1,833
Jun12 120530 99.845 99.845 99.835 99.845 unch 4,128 42,014 +1,270
Jul12 120530 99.840 99.840 99.835 99.840 unch 2,078 50,454 -396
Aug12 120530 99.835 99.840 99.830 99.835 unch 1,111 42,743 +104
Sep12 120530 99.830 99.835 99.825 99.830 unch 2,405 35,389 +362
Oct12 120530 99.830 99.830 99.825 99.830 +0.005 1,317 51,912 +248
Total Volume and Open Interest 22,180 539,551 +2,887
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Jun12 120530 99.670 99.670 99.670 99.670 unch 0 263 +0
Sep12 120530 99.670 99.670 99.670 99.670 unch      
Dec12 120530 99.668 99.668 99.668 99.668 unch      
Mar13 120530 99.668 99.668 99.668 99.668 unch      
Jun13 120530 99.660 99.660 99.660 99.660 unch      
Sep13 120530 99.660 99.660 99.660 99.660 unch      
Dec13 120530 99.665 99.665 99.665 99.665 unch      
Mar14 120530 99.665 99.665 99.665 99.665 unch      
Jun14 120530 99.525 99.525 99.525 99.525 unch      
Sep14 120530 99.385 99.385 99.385 99.385 unch      
Total Volume and Open Interest 0 263 +0
3-Mth Euro-Yen(SGX)
Jun12 120530 99.67 99.67 99.67 99.67 unch 0 2,542 +0
Sep12 120530 99.67 99.67 99.67 99.67 unch 0 697 +0
Dec12 120530 99.67 99.67 99.67 99.67 unch 0 519 +0
Mar13 120530 99.67 99.67 99.67 99.67 unch 0 181 +0
Jun13 120530 99.66 99.66 99.66 99.66 unch 0 206 +0
Sep13 120530 99.66 99.66 99.66 99.66 unch 0 305 +0
Dec13 120530 99.67 99.67 99.67 99.67 unch 0 564 +0
Mar14 120530 99.67 99.67 99.67 99.67 unch 0 344 +0
Total Volume and Open Interest 0 5,358 +0
Japanese Gov't Bonds(SGX)
Jun12 120530 143.49 143.52 143.38 143.52 +0.04 3,193 23,912 -281
Sep12 120530 143.24 143.33 143.20 143.33 +0.05 180 252 +199
Dec12 120530 142.20 142.20 142.20 142.20 +0.05 0 4 +0
Total Volume and Open Interest 3,373 24,168 -82
Euro-Bund(EUREX)
Jun12 120530 144.25 145.47 144.24 145.33 +1.03 259,711 959,726 -51,176
Sep12 120530 143.18 144.50 143.16 144.31 +1.13 20,240 86,475 +21,914
Dec12 120530 142.55 142.88 142.54 142.88 +0.64 0 23 +0
Total Volume and Open Interest 279,951 1,046,224 -29,262
Euro-Bobl(EUREX)
Jun12 120530 126.36 126.84 126.32 126.78 +0.38 158,832 681,751 -35,512
Sep12 120530 126.77 127.32 126.74 127.26 +0.45 14,003 84,677 +18,232
Dec12 120530 126.73 126.73 126.73 126.73 +0.38      
Total Volume and Open Interest 172,835 766,428 -17,280
3-Mth Euribor(EUREX)
Jun12 120530 99.355 99.380 99.355 99.380 +0.025 0 1,779 +0
Sep12 120530 99.465 99.465 99.465 99.465 +0.035 150 1,559 +150
Dec12 120530 99.465 99.465 99.465 99.465 +0.040 0 932 +0
Total Volume and Open Interest 150 5,922 +150
Long Gilt(LIFFE)
Jun12 120530 119~16 120~29 119~16 120~26 +1~12 227,767 91,541 -197,728
Sep12 120530 118~13 119~27 118~13 119~24 +1~12 168,570 245,790 +186,528
Total Volume and Open Interest 396,337 337,331 -11,200
3-Mth Short Sterling(LIFFE)
Jun12 120530 99.02 99.03 99.01 99.02 +0.01 22,847 231,397 -14,926
Sep12 120530 99.05 99.08 99.04 99.06 +0.02 53,070 308,113 -31,627
Dec12 120530 99.06 99.10 99.05 99.08 +0.03 57,394 317,285 +4,629
Mar13 120530 99.07 99.13 99.07 99.12 +0.05 54,276 299,255 -2,639
Jun13 120530 99.07 99.14 99.07 99.13 +0.06 57,207 283,830 +16,632
Sep13 120530 99.06 99.13 99.05 99.13 +0.08 68,434 297,802 +13,933
Total Volume and Open Interest 430,046 2,618,675 -19,436
3-Mth Euribor(LIFFE)
Jun12 120530 99.360 99.385 99.355 99.380 +0.025 66,172 542,923 -482
Sep12 120530 99.430 99.475 99.425 99.465 +0.035 79,288 498,114 -3,041
Dec12 120530 99.430 99.480 99.420 99.465 +0.040 45,250 451,980 +424
Total Volume and Open Interest 370,698 3,467,943 -15,687
3-Mth Aus T-Bills(SFE)
Jun12 120530 96.59 96.64 96.58 96.61 +0.01 26,093 119,513 -14,886
Sep12 120530 97.05 97.12 97.04 97.11 +0.05 26,966 199,822 +2,971
Dec12 120530 97.16 97.25 97.15 97.24 +0.06 11,119 158,543 +1,713
Mar13 120530 97.08 97.19 97.08 97.18 +0.07 7,627 93,441 +555
Jun13 120530 96.97 97.06 96.97 97.05 +0.07 3,236 69,559 +15
Sep13 120530 96.83 96.94 96.82 96.92 +0.08 2,705 52,298 +568
Dec13 120530 96.69 96.82 96.69 96.81 +0.10 1,401 34,501 +403
Mar14 120530 96.58 96.72 96.58 96.71 +0.11 794 24,710 -165
Jun14 120530 96.57 96.66 96.56 96.62 +0.13 561 1,891 +357
Sep14 120530 96.53 96.53 96.52 96.52 +0.13 90 810 +70
Total Volume and Open Interest 80,592 755,498 -8,449
10-Year Aus T-Bonds(SFE)
Jun12 120530 96.91 97.00 96.90 97.00 +0.08 41,571 393,417 -874
Sep12 120530 96.95 96.95 96.95 96.95 +0.09      
Total Volume and Open Interest 41,571 393,417 -874
3-Year Aus T-Bonds(SFE)
Jun12 120530 97.60 97.71 97.60 97.71 +0.09 124,793 508,625 -4,678
Sep12 120530 97.65 97.73 97.65 97.73 +0.09      
Total Volume and Open Interest 124,793 508,625 -4,678
Gold(CMX)
Jun12 120530 1553.9 1569.0 1530.4 1563.4 +14.7 157,335 93,277 -25,400
Aug12 120530 1555.8 1571.0 1532.1 1565.7 +14.7 63,101 171,196 +18,266
Oct12 120530 1557.6 1572.9 1534.5 1568.0 +14.8 1,818 10,709 +307
Dec12 120530 1559.8 1575.5 1537.3 1570.3 +14.8 7,934 63,337 +3,208
Feb13 120530 1555.0 1572.3 1540.0 1572.3 +14.9 1,223 18,448 +401
Apr13 120530 1559.0 1578.0 1542.7 1574.2 +14.9 458 12,887 +53
Jun13 120530 1560.0 1579.0 1549.8 1576.2 +15.0 241 13,969 +72
Aug13 120530 1578.4 1578.4 1578.4 1578.4 +15.0 1 2,173 +1
Oct13 120530 1580.8 1580.8 1580.8 1580.8 +15.0 10 890 +10
Dec13 120530 1567.2 1583.5 1567.2 1583.5 +15.1 238 8,973 +110
Feb14 120530 1586.1 1586.1 1586.1 1586.1 +15.0 0 6 +0
Apr14 120530 1588.8 1588.8 1588.8 1588.8        
Silver(CMX)
Jul12 120530 2779.0 2814.5 2735.5 2798.3 +19.2 31,473 59,036 +150
Sep12 120530 2783.0 2810.0 2755.0 2803.6 +19.4 1,334 10,026 +1,024
Dec12 120530 2786.5 2826.5 2748.0 2809.7 +19.3 728 18,813 +74
Mar13 120530 2767.0 2828.0 2761.5 2812.8 +19.3 15 3,042 +2
May13 120530 2813.9 2813.9 2813.9 2813.9 +19.3 0 1,977 +0
Jul13 120530 2758.5 2815.4 2758.5 2815.4 +19.6 222 3,040 -14
Sep13 120530 2815.4 2815.4 2815.4 2815.4 +19.4 0 1,721 +0
Total Volume and Open Interest 34,501 115,381 +1,301
Platinum(NYMEX)
Jul12 120530 1428.1 1431.4 1387.1 1401.2 -26.9 6,329 42,303 -513
Oct12 120530 1432.5 1432.5 1391.8 1405.7 -26.7 623 5,267 +550
Jan13 120530 1429.6 1430.6 1396.0 1408.7 -26.1 270 414 +218
Apr13 120530 1413.8 1413.8 1411.5 1411.5 -23.3 10 14 +10
Total Volume and Open Interest 7,234 48,001 +265
Palladium(NYMEX)
Jun12 120530 603.60 606.90 590.00 604.70 +1.15 6,532 8,424 -2,557
Sep12 120530 604.60 609.45 591.00 606.50 +0.45 5,097 15,845 +2,685
Dec12 120530 598.00 607.75 598.00 607.75 +0.45 14 87 +6
Total Volume and Open Interest 11,646 24,361 +135
Copper(CMX)
Jul12 120530 347.15 347.20 337.25 339.00 -7.20 46,038 78,403 -811
Sep12 120530 347.80 347.85 338.15 339.75 -7.25 5,956 28,981 +910
Dec12 120530 348.45 348.45 339.35 340.60 -7.20 933 22,309 +78
Mar13 120530 346.70 346.70 340.55 341.30 -7.10 153 6,116 +116
May13 120530 342.05 342.05 341.70 341.70 -7.05 0 928 +0
Total Volume and Open Interest 54,133 150,266 +131
DJIA Index(CBOT)
Jun12 120530 12561 12561 12380 12381 -202 137 17,534 +8
Sep12 120530 12399 12399 12310 12310 -201 1 12 +0
Dec12 120530 12235 12436 12235 12235 -201 0 1 +0
Mar13 120530 12168 12369 12168 12168 -201      
Total Volume and Open Interest 138 17,547 +8
E-mini DJIA Index(CBOT)
Jun12 120530 12583 12588 12376 12381 -202 135,469 102,219 +930
Sep12 120530 12440 12509 12310 12310 -201 243 2,963 +228
Dec12 120530 12235 12235 12235 12235 -201 0 22 +0
Mar13 120530 12211 12211 12168 12168 -201      
Total Volume and Open Interest 135,712 105,204 +1,158
S & P 500(CME)
Jun12 120530 1333.50 1333.90 1308.30 1308.60 -24.80 7,314 258,787 -2,592
Sep12 120530 1309.50 1310.00 1302.00 1302.10 -24.80 44 6,963 +57
Dec12 120530 1295.60 1295.80 1295.60 1295.60 -24.80 0 7,623 -3
Mar13 120530 1289.20 1289.40 1289.20 1289.20 -24.80 0 150 +0
Total Volume and Open Interest 7,358 273,537 -2,538
S & P 500 E-Mini(Globex)
Jun12 120530 1333.50 1334.25 1308.00 1308.50 -25.00 1,521,622 2,951,359 -11,342
Sep12 120530 1327.50 1327.75 1301.50 1302.00 -25.00 4,311 65,600 +247
Total Volume and Open Interest 1,525,949 3,023,099 -11,195
NASDAQ 100(CME)
Jun12 120530 2556.00 2560.30 2521.00 2530.80 -28.70 379 22,567 -718
Sep12 120530 2530.00 2535.00 2518.00 2525.00 -28.80 1 83 +0
Dec12 120530 2518.30 2547.00 2518.30 2518.30 -28.70      
Total Volume and Open Interest 380 22,650 -718
NASDAQ 100 E-Mini(Globex)
Jun12 120530 2560.00 2561.00 2520.80 2530.80 -28.70 186,910 382,052 -5,959
Sep12 120530 2554.00 2561.80 2517.80 2525.00 -28.80 55 712 +10
Total Volume and Open Interest 186,965 382,783 -5,949
S & P Midcap 400(CME)
Jun12 120530 929.50 930.50 924.70 924.70 -22.00 2 2,848 +0
Sep12 120530 921.70 943.70 921.70 921.70 -22.00      
Dec12 120530 919.70 941.70 919.70 919.70 -22.00      
Total Volume and Open Interest 2 2,848 +0
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun12 120530 8635 8655 8485 8495 -160 4,104 35,701 -156
Sep12 120530 8655 8665 8505 8505 -160 56 71 +6
Total Volume and Open Interest 4,160 35,772 -150
Nikkei 225(SGX)
Jun12 120530 8645 8670 8565 8610 -40 71,497 249,488 -5,177
Sep12 120530 8650 8650 8560 8600 -40 313 12,325 +1,673
Dec12 120530 8540 8540 8540 8540 -40 0 5,907 +0
Total Volume and Open Interest 71,820 272,699 -3,507
CAC 40(EURONEXT)
Jun12 120530 3050.0 3065.0 2988.5 3003.0 -58.0 128,600 319,884 -14,925
Jul12 120530 3025.5 3051.0 2979.5 2992.5 -58.0 263 11,404 +7,844
Aug12 120530 2993.0 2993.0 2993.0 2993.0 -58.0      
Total Volume and Open Interest 128,863 331,461 -7,031
Hang Seng Index(HKFE)
May12 120530 18797 18801 18634 18695 -268 100,186 74,573 -28,011
Jun12 120530 18534 18573 18305 18310 -415 49,416 75,514 +51,954
Total Volume and Open Interest 150,311 153,669 +24,458
DAX(EUREX)
Jun12 120530 6379.0 6396.0 6258.5 6283.5 -117.5 74,495 187,714 -920
Sep12 120530 6377.0 6400.0 6265.0 6287.5 -118.0 123 10,732 +4,316
Dec12 120530 6381.0 6397.0 6273.0 6292.0 -118.0 90 1,987 -15
Total Volume and Open Interest 74,708 200,433 +3,381
FT-SE 100(EURONEXT)
Jun12 120530 5376.00 5376.00 5270.50 5287.50 -91.00 108,912 580,961 -1,560
Sep12 120530 5294.00 5294.00 5232.00 5243.50 -90.50 56 12,191 -29
Dec12 120530 5220.50 5220.50 5220.50 5220.50 -91.00 0 345 +0
Total Volume and Open Interest 108,968 593,497 -1,589
SPI 200(SFE)
Jun12 120530 4103.0 4111.0 4067.0 4086.0 -17.0 30,364 211,927 +2,121
Sep12 120530 4042.0 4061.0 4033.0 4046.0 -16.0 427 4,084 +337
Dec12 120530 4048.0 4048.0 4027.0 4036.0 -20.0 915 3,385 +594
Total Volume and Open Interest 31,706 220,766 +3,051
GSCI(CME)
Jun12 120530 610.00 610.00 602.00 603.00 -13.25 34 8,704 +2
Jul12 120530 608.00 608.00 600.00 601.00 -12.75 1 127 +1
Aug12 120530 600.75 613.55 600.00 600.75 -12.75      
Total Volume and Open Interest 35 8,831 +3
Reuters CCI(ICE)
Jun12 120530 275.10 275.10 275.10 275.10 -4.60      
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