MRCI Logo
MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu May 31, 2012
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul12 120531 1377.25 1377.50 1339.50 1340.00 -33.25 81,906 256,180 -3,742
Aug12 120531 1358.00 1358.75 1322.50 1322.75 -31.75 6,809 44,785 +47
Sep12 120531 1320.00 1323.00 1292.50 1293.75 -27.25 3,402 22,322 -102
Nov12 120531 1296.00 1297.25 1265.00 1270.25 -22.75 42,907 244,537 +1,820
Jan13 120531 1296.50 1296.50 1268.50 1273.25 -22.25 4,797 52,254 +985
Mar13 120531 1276.00 1277.75 1249.25 1253.25 -20.75 3,638 65,509 +190
May13 120531 1261.25 1263.00 1239.00 1244.25 -18.75 2,272 35,246 +393
Jul13 120531 1260.00 1265.00 1240.25 1245.25 -17.75 1,344 34,482 +176
Aug13 120531 1238.75 1251.75 1238.75 1238.75 -13.00 1 165 +0
Sep13 120531 1193.00 1211.75 1193.00 1199.00 -12.75 6 262 +2
Nov13 120531 1175.00 1177.25 1155.00 1162.00 -13.00 678 17,524 -78
Jan14 120531 1168.50 1181.50 1168.50 1168.50 -13.00 1 160 +0
Mar14 120531 1165.25 1178.25 1165.25 1165.25 -13.00 0 3 +0
May14 120531 1165.25 1178.25 1165.25 1165.25 -13.00      
Total Volume and Open Interest 147,774 773,983 -298
Soybean Meal(CBOT)
Jul12 120531 409.50 410.50 394.20 394.50 -15.40 37,323 117,837 -148
Aug12 120531 397.00 397.40 382.20 382.20 -14.90 4,597 23,111 +553
Sep12 120531 384.70 385.40 371.70 371.70 -13.70 2,301 17,855 -138
Oct12 120531 372.30 374.20 362.70 362.70 -11.50 831 13,039 +3
Dec12 120531 368.60 369.00 358.10 358.70 -11.20 6,874 43,585 +220
Jan13 120531 359.50 367.30 356.10 356.40 -10.90 412 5,684 +143
Mar13 120531 353.20 356.20 345.40 346.50 -9.70 291 8,728 -65
May13 120531 347.60 351.40 341.80 343.00 -8.40 469 6,696 +19
Jul13 120531 348.70 351.80 342.20 343.20 -8.60 698 7,421 +281
Aug13 120531 340.20 348.80 340.20 340.20 -8.60 0 248 +0
Total Volume and Open Interest 54,015 249,886 +977
Soybean Oil(CBOT)
Jul12 120531 49.71 49.77 49.00 49.20 -0.49 61,805 185,650 +480
Aug12 120531 49.91 49.97 49.24 49.42 -0.49 10,725 36,990 -1,864
Sep12 120531 50.17 50.17 49.46 49.63 -0.51 4,873 27,723 +1,532
Oct12 120531 50.35 50.35 49.74 49.85 -0.49 1,555 13,972 +266
Dec12 120531 50.78 50.83 50.05 50.28 -0.47 14,837 87,471 -18
Jan13 120531 50.79 50.79 50.37 50.52 -0.47 810 7,039 +232
Mar13 120531 51.14 51.19 50.50 50.70 -0.47 804 16,710 -11
May13 120531 51.15 51.29 50.60 50.80 -0.48 616 8,602 -46
Jul13 120531 51.16 51.21 50.71 50.89 -0.48 293 5,424 -74
Aug13 120531 50.92 51.27 50.79 50.79 -0.48 84 1,092 +0
Total Volume and Open Interest 97,059 396,753 +429
Canola(WCE)
Jul12 120531 615.5 620.6 612.0 612.8 -2.7 5,309 81,080 -917
Nov12 120531 568.5 570.8 563.1 567.3 -1.2 8,225 116,516 +1,278
Jan13 120531 575.0 575.0 567.6 571.5 -1.6 1,129 22,070 -58
Mar13 120531 578.8 578.8 571.0 574.3 -2.4 600 10,194 +85
May13 120531 580.1 580.1 573.0 575.3 -2.4 336 6,947 +135
Total Volume and Open Interest 15,617 239,913 +527
Corn(CBOT)
Jul12 120531 560.00 564.00 553.75 555.25 -4.25 177,673 472,222 -8
Sep12 120531 526.75 531.50 522.50 525.50 -1.25 46,044 173,578 +3,088
Dec12 120531 521.50 525.75 516.50 522.00 +1.50 75,748 374,036 -764
Mar13 120531 532.25 536.25 527.50 532.75 +1.75 6,749 55,178 +441
May13 120531 538.00 544.25 535.50 540.50 +1.50 1,532 13,312 -56
Jul13 120531 548.00 551.00 543.25 547.75 +1.25 2,505 36,181 +582
Sep13 120531 531.00 536.50 530.50 533.00 +1.00 97 2,004 +26
Dec13 120531 527.00 530.00 524.00 527.00 -2.25 2,328 41,450 -349
Mar14 120531 538.50 539.50 537.00 537.00 -2.50 34 735 +0
May14 120531 543.00 550.00 543.00 543.00 -2.75 0 251 +0
Total Volume and Open Interest 312,771 1,173,286 +2,951
Wheat(CBOT)
Jul12 120531 652.50 653.75 642.50 643.75 -10.00 81,727 205,054 -4,795
Sep12 120531 667.75 669.00 659.25 660.75 -8.50 16,334 56,632 +318
Dec12 120531 690.25 692.00 682.50 684.25 -7.50 17,850 120,596 +2,414
Mar13 120531 708.75 710.50 702.00 704.25 -6.25 2,497 21,410 +108
May13 120531 718.00 719.00 711.00 713.25 -5.75 273 6,035 -27
Jul13 120531 718.75 722.25 715.25 716.25 -6.00 1,991 12,891 +853
Total Volume and Open Interest 121,017 429,748 -986
Wheat(KCBT)
Jul12 120531 676.00 678.00 665.00 665.00 -14.00 10,180 69,813 -241
Sep12 120531 691.00 693.00 681.00 681.00 -13.50 3,149 26,023 +608
Dec12 120531 715.00 715.00 704.75 704.75 -12.25 2,427 29,117 +611
Mar13 120531 722.75 726.75 719.75 719.75 -10.25 215 6,356 +69
May13 120531 732.50 732.50 728.50 728.75 -8.25 84 3,640 +28
Jul13 120531 738.25 739.00 733.75 733.75 -6.75 256 3,079 +158
Total Volume and Open Interest 16,314 138,459 +1,233
Wheat(MGE)
Jul12 120531 764.00 765.00 750.00 752.75 -11.25 1,844 14,652 -630
Sep12 120531 764.00 764.00 750.00 753.00 -9.75 806 10,784 -155
Dec12 120531 768.00 768.25 759.25 760.75 -8.25 636 10,650 +28
Mar13 120531 773.50 773.50 766.50 769.00 -6.75 111 1,973 +14
May13 120531 775.50 775.50 775.50 775.50 -7.00 16 227 +13
Total Volume and Open Interest 3,414 38,430 -730
Oats(CBOT)
Jul12 120531 271.00 282.50 262.25 280.75 +10.00 1,789 6,808 -297
Sep12 120531 269.00 281.00 265.00 280.75 +6.75 43 568 +18
Dec12 120531 282.50 282.50 269.00 281.00 -1.50 353 3,339 +122
Mar13 120531 281.50 288.50 275.25 286.25 -2.25 7 30 +2
Total Volume and Open Interest 2,192 10,745 -155
Rough Rice(CBOT)
Jul12 120531 14.26 14.35 14.21 14.23 -0.04 1,087 10,376 -83
Sep12 120531 14.52 14.60 14.48 14.49 -0.03 488 3,434 +180
Nov12 120531 14.82 14.82 14.75 14.75 -0.02 70 355 +49
Jan13 120531 14.99 15.01 14.99 14.99 -0.02 2 77 +1
Total Volume and Open Interest 1,649 14,266 +147
Live Cattle(CME)
Jun12 120531 116.480 117.750 116.450 117.100 +0.650 10,611 42,944 -2,336
Aug12 120531 118.000 119.430 117.930 118.900 +0.970 14,184 132,878 +390
Oct12 120531 122.580 124.050 122.385 123.700 +1.020 5,790 78,102 +1,163
Dec12 120531 125.750 126.980 125.480 126.500 +0.820 5,558 48,363 +836
Feb13 120531 127.300 128.400 127.180 128.235 +0.735 1,778 18,232 +679
Apr13 120531 129.250 130.400 129.150 130.100 +0.700 906 7,445 +591
Total Volume and Open Interest 38,895 329,817 +1,348
Feeder Cattle(CME)
Aug12 120531 155.750 157.575 155.700 156.800 +0.725 4,132 23,455 -444
Sep12 120531 157.350 158.800 157.000 158.130 +0.750 595 5,704 -151
Oct12 120531 158.350 159.950 158.185 159.250 +0.650 508 5,151 -20
Nov12 120531 159.450 160.825 159.150 160.380 +0.930 194 2,628 +28
Jan13 120531 159.535 160.750 159.100 160.535 +1.385 84 1,758 +10
Mar13 120531 160.850 161.000 160.850 161.000 +1.000 7 147 -2
Apr13 120531 161.700 161.700 161.700 161.700 +0.700 4 31 +2
Total Volume and Open Interest 5,524 38,874 -577
Lean Hogs(CME)
Jun12 120531 87.480 89.980 87.480 89.800 +2.620 8,897 28,965 -916
Jul12 120531 88.350 91.000 88.350 91.000 +3.000 14,379 79,498 -1,444
Aug12 120531 89.080 91.300 89.035 90.950 +2.120 9,613 49,238 +1,953
Oct12 120531 81.635 83.135 81.400 82.885 +1.600 5,544 47,553 +799
Dec12 120531 78.950 80.050 78.830 80.035 +1.105 1,588 37,906 +334
Feb13 120531 80.750 81.725 80.700 81.700 +1.000 444 13,872 +24
Apr13 120531 82.250 83.480 82.000 83.480 +1.480 456 8,422 +128
May13 120531 86.250 87.000 86.200 86.900 +0.450 24 294 +20
Total Volume and Open Interest 41,244 270,961 +1,088
Class III Milk(CME)
May12 120531 15.23 15.23 15.23 15.23 -0.05 19 4,599 -19
Jun12 120531 15.69 15.75 15.52 15.62 -0.03 233 4,705 -8
Jul12 120531 16.35 16.58 16.17 16.33 -0.02 405 4,054 +113
Aug12 120531 16.13 16.33 16.00 16.09 -0.01 101 3,289 +28
Sep12 120531 16.15 16.26 16.05 16.10 -0.05 30 2,841 +7
Total Volume and Open Interest 849 27,605 +136
Cocoa(ICE)
Jul12 120531 2071 2110 2070 2083 +13 12,226 71,835 -1,485
Sep12 120531 2080 2115 2080 2088 +7 8,882 37,968 +1,392
Dec12 120531 2100 2130 2098 2104 +6 2,793 28,600 +650
Mar13 120531 2125 2146 2113 2119 +4 1,147 30,865 +205
May13 120531 2137 2151 2129 2134 +5 611 11,159 +375
Jul13 120531 2154 2167 2145 2151 +9 184 3,433 +73
Sep13 120531 2166 2166 2166 2166 +11 54 1,610 +26
Total Volume and Open Interest 25,914 189,385 +1,251
Coffee "C"(ICE)
Jul12 120531 164.20 165.45 160.15 160.65 -3.75 13,278 67,026 -855
Sep12 120531 166.90 167.60 162.50 162.95 -3.85 6,255 37,853 +81
Dec12 120531 170.40 171.30 166.25 166.70 -3.85 3,985 27,991 +382
Mar13 120531 174.50 174.85 170.30 170.55 -3.85 1,215 9,911 +218
May13 120531 177.50 177.50 173.00 173.20 -3.90 89 3,794 +15
Jul13 120531 177.75 177.75 175.90 175.90 -3.85 60 2,897 +35
Total Volume and Open Interest 24,890 150,688 -118
Orange Juice(ICE)
Jul12 120531 109.60 114.45 109.50 112.05 +1.20 1,381 15,367 +422
Sep12 120531 112.75 115.90 112.50 113.80 +0.75 597 2,978 +418
Nov12 120531 116.15 117.05 115.10 115.10 +0.15 36 4,269 +6
Jan13 120531 118.30 118.95 117.00 117.00 -0.25 0 772 +0
Mar13 120531 120.55 120.55 119.50 119.50 -0.50 1 1,081 +0
May13 120531 121.40 121.40 121.40 121.40 -1.00 1 52 +0
Total Volume and Open Interest 2,016 24,531 +846
Sugar #11(ICE)
Jul12 120531 19.50 19.68 19.38 19.42 -0.06 49,344 314,268 -4,511
Oct12 120531 19.89 19.99 19.73 19.78 -0.05 30,860 188,050 +4,276
Mar13 120531 20.78 20.91 20.68 20.75 -0.01 17,492 111,227 +1,722
May13 120531 20.87 20.96 20.70 20.80 -0.02 5,862 36,151 +561
Jul13 120531 20.94 20.99 20.73 20.84 -0.02 4,222 40,392 +2,048
Oct13 120531 21.07 21.11 20.86 20.99 -0.01 1,419 28,256 -36
Mar14 120531 21.37 21.41 21.14 21.27 -0.03 362 20,072 -21
May14 120531 21.28 21.28 21.10 21.18 -0.03 46 5,266 +18
Total Volume and Open Interest 109,736 753,540 +4,147
London Cocoa(LCE)
Jul12 120531 1464 1480 1456 1471 +21 8,369 58,750 -1,746
Sep12 120531 1460 1474 1453 1468 +20 6,834 35,037 +375
Dec12 120531 1446 1454 1436 1450 +18 1,892 34,962 +10
Mar13 120531 1427 1435 1419 1432 +18 2,358 38,909 +503
May13 120531 1429 1436 1421 1434 +18 2,670 12,981 +166
Jul13 120531 1432 1440 1432 1439 +18 482 5,214 -7
Sep13 120531 1445 1445 1443 1443 +17 29 3,364 +0
Total Volume and Open Interest 23,343 191,382 -699
London Sugar(LCE)
Aug12 120531 558.00 562.00 556.80 558.60 +2.00 2,069 29,531 -247
Oct12 120531 536.50 539.20 534.00 535.00 -0.50 1,033 13,571 -320
Dec12 120531 544.30 544.40 539.40 540.50 -2.10 452 7,259 +80
Mar13 120531 555.00 555.40 550.10 551.10 -1.80 386 7,236 +120
May13 120531 561.50 561.50 556.00 557.00 -2.00 185 1,319 +161
Total Volume and Open Interest 4,204 60,788 -134
Cotton(ICE)
Jul12 120531 71.35 71.75 70.62 71.55 +0.64 13,381 91,096 -2,011
Oct12 120531 71.40 71.85 71.40 71.85 +0.26 6 217 -1
Dec12 120531 70.70 70.95 69.50 70.35 +0.07 10,501 85,480 +1,426
Mar13 120531 72.39 72.59 71.68 72.42 +0.12 2,044 7,859 +351
May13 120531 73.59 74.01 73.22 73.96 +0.15 378 2,555 -1
Jul13 120531 75.09 75.54 74.50 75.46 +0.09 623 3,824 +282
Total Volume and Open Interest 26,934 191,976 +44
Lumber(CME)
Jul12 120531 284.9 285.5 278.0 281.0 -2.0 837 5,554 -187
Sep12 120531 284.9 285.0 278.1 279.0 -7.0 471 2,680 +221
Nov12 120531 279.9 279.9 275.0 275.5 -4.5 30 1,039 +25
Jan13 120531 284.0 285.2 283.2 283.7 -2.8 1 222 +1
Total Volume and Open Interest 1,341 9,600 +60
Crude Oil(NYM)
Jul12 120531 87.55 88.28 85.86 86.53 -1.29 262,562 294,716 -7,240
Aug12 120531 87.78 88.59 86.19 86.85 -1.29 39,477 107,479 +1,450
Sep12 120531 88.29 88.90 86.50 87.17 -1.28 27,485 94,073 +4,091
Oct12 120531 88.51 89.14 86.83 87.45 -1.26 14,902 53,231 +2,015
Nov12 120531 88.73 89.34 87.10 87.68 -1.24 10,528 41,664 +617
Dec12 120531 88.88 89.60 87.29 87.91 -1.23 39,535 172,534 -3,127
Jan13 120531 89.64 89.79 87.57 88.13 -1.22 5,656 52,699 +1,573
Feb13 120531 88.49 88.80 88.27 88.29 -1.19 3,074 26,128 -95
Mar13 120531 89.44 89.44 88.04 88.40 -1.16 2,672 35,017 -279
Apr13 120531 89.54 89.54 88.43 88.43 -1.11 1,281 18,198 -59
May13 120531 89.89 89.89 88.40 88.44 -1.05 1,198 17,474 +177
Jun13 120531 89.55 89.85 87.89 88.41 -1.00 9,269 78,382 +464
Jul13 120531 88.32 88.32 88.32 88.32 -0.96 2,091 17,220 -93
Aug13 120531 88.20 88.20 88.20 88.20 -0.92 867 11,507 +370
Sep13 120531 88.10 88.10 88.10 88.10 -0.88 4,365 24,235 +1,070
Oct13 120531 88.02 88.02 88.02 88.02 -0.84 307 12,332 -36
Total Volume and Open Interest 452,296 1,440,107 +466
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 120531 87.525 88.250 85.850 86.525 -1.300 7,570 2,811 +141
Aug12 120531 88.000 88.550 86.225 86.850 -1.300 181 260 +18
Sep12 120531 88.200 88.725 86.600 87.175 -1.275 25 102 +0
Oct12 120531 88.575 88.825 86.950 87.450 -1.250 1 22 +1
Nov12 120531 88.825 88.875 87.675 87.675 -1.250 1 4 +0
Dec12 120531 89.400 89.400 87.500 87.900 -1.250 5 275 +3
Jan13 120531 87.725 88.125 87.725 88.125 -1.225 1 11 +0
Feb13 120531 88.300 88.300 88.300 88.300 -1.175 0 75 +0
Total Volume and Open Interest 7,786 3,748 +161
Heating Oil(NYM)
Jun12 120531 273.61 275.00 269.59 270.62 -3.36 19,779 21,554 -5,306
Jul12 120531 274.19 275.49 269.94 270.32 -4.06 51,677 98,137 +3,981
Aug12 120531 275.24 276.46 270.86 271.30 -4.03 12,300 44,501 +968
Sep12 120531 276.14 277.62 272.00 272.49 -3.94 9,106 37,546 +690
Oct12 120531 277.17 278.78 273.20 273.75 -3.85 4,569 15,733 -123
Nov12 120531 279.10 279.94 274.65 275.07 -3.80 1,983 12,335 +159
Dec12 120531 280.41 281.24 275.79 276.30 -3.80 4,942 44,120 +32
Jan13 120531 281.78 282.06 277.00 277.42 -3.80 846 12,063 +160
Feb13 120531 282.11 282.11 277.31 277.62 -3.80 272 4,073 -60
Mar13 120531 281.88 281.89 276.97 277.26 -3.69 232 9,695 +84
Apr13 120531 281.03 281.03 276.38 276.38 -3.61 277 15,481 +41
May13 120531 283.92 283.94 279.58 279.58 -3.54 357 5,382 +235
Total Volume and Open Interest 106,668 323,646 +1,049
Gasoline(NYMEX)
Jun12 120531 284.65 285.47 280.50 282.50 -3.32 31,789 15,109 -8,543
Jul12 120531 276.24 277.35 271.95 272.27 -5.12 56,109 104,743 +1,463
Aug12 120531 270.62 271.50 266.17 266.76 -4.77 23,518 43,619 +1,196
Sep12 120531 265.94 267.19 261.61 262.44 -4.44 12,555 38,297 +1,355
Oct12 120531 250.93 252.22 246.86 247.70 -4.30 4,473 22,360 +185
Nov12 120531 247.61 249.05 243.52 244.42 -4.08 2,343 10,763 -416
Dec12 120531 246.05 247.35 241.84 242.89 -3.86 3,141 27,194 -73
Jan13 120531 246.17 246.17 241.96 242.59 -3.66 1,093 8,436 +54
Feb13 120531 244.41 246.20 243.62 243.68 -3.52 1,165 3,515 +109
Mar13 120531 247.30 247.30 245.39 245.39 -3.35 1,306 3,403 +280
Total Volume and Open Interest 138,411 289,469 -4,031
e-miNY RBOB Gasoline(NYM)
Jul12 120531 272.30 272.30 272.27 272.30 -5.10      
Aug12 120531 266.80 266.80 266.76 266.80 -4.70      
Sep12 120531 262.40 262.44 262.40 262.40 -4.50      
Oct12 120531 247.70 247.70 247.70 247.70 -4.30      
Total Volume and Open Interest      
Natural Gas(NYM)
Jul12 120531 2.450 2.498 2.377 2.422 +0.004 156,202 265,047 -2,924
Aug12 120531 2.499 2.553 2.428 2.481 +0.010 38,854 104,595 +1,364
Sep12 120531 2.533 2.600 2.468 2.531 +0.019 32,543 168,419 +5,280
Oct12 120531 2.607 2.677 2.543 2.612 +0.027 28,902 149,630 +964
Nov12 120531 2.791 2.910 2.784 2.851 +0.037 14,329 83,770 +1,024
Dec12 120531 3.133 3.215 3.087 3.156 +0.046 7,642 52,883 -461
Jan13 120531 3.247 3.364 3.229 3.305 +0.048 12,027 88,621 -21
Feb13 120531 3.260 3.385 3.252 3.326 +0.051 2,172 23,556 +258
Mar13 120531 3.246 3.365 3.231 3.306 +0.053 4,164 37,289 +253
Apr13 120531 3.222 3.352 3.222 3.294 +0.054 4,543 58,782 +782
May13 120531 3.258 3.383 3.257 3.328 +0.055 1,243 15,233 -167
Jun13 120531 3.321 3.432 3.302 3.375 +0.055 772 7,455 +89
Jul13 120531 3.353 3.479 3.349 3.422 +0.054 931 8,123 +292
Aug13 120531 3.364 3.498 3.357 3.438 +0.053 589 7,136 -58
Sep13 120531 3.371 3.498 3.369 3.441 +0.053 296 6,375 +37
Oct13 120531 3.415 3.540 3.405 3.481 +0.052 1,089 28,404 +272
Total Volume and Open Interest 308,173 1,205,950 -1,352
Brent Crude Oil(ICE)
Jul12 120531 103.23 104.16 101.27 101.87 -1.60 219,309 225,326 -7,751
Aug12 120531 102.83 103.74 100.90 101.43 -1.64 110,377 189,374 -6,567
Sep12 120531 102.49 103.37 100.61 101.11 -1.61 55,165 130,379 -5,529
Oct12 120531 102.09 102.90 100.27 100.74 -1.56 29,492 109,126 -3,070
Nov12 120531 101.74 102.59 100.03 100.52 -1.51 12,803 56,224 -1,671
Dec12 120531 101.52 102.38 99.82 100.33 -1.46 42,298 122,250 +2,307
Jan13 120531 101.19 102.08 99.88 100.14 -1.43 4,811 22,331 +1
Feb13 120531 101.05 101.84 99.74 99.93 -1.39 2,203 15,995 +593
Mar13 120531 100.81 101.62 99.45 99.73 -1.36 2,384 24,218 -197
Apr13 120531 99.53 99.53 99.53 99.53 -1.32 1,141 10,807 -180
May13 120531 100.60 100.60 99.20 99.31 -1.29 786 10,787 -72
Jun13 120531 100.32 100.90 98.68 99.07 -1.25 6,235 46,845 -521
Jul13 120531 98.85 98.85 98.85 98.85 -1.21 593 7,675 -12
Aug13 120531 98.60 98.60 98.60 98.60 -1.18 515 7,402 +167
Total Volume and Open Interest 506,297 1,227,673 -21,671
Gas Oil(ICE)
Jun12 120531 878.50 885.50 867.25 870.75 -11.75 48,132 91,587 -2,410
Jul12 120531 876.50 881.00 863.00 866.75 -11.50 80,537 104,074 +1,287
Aug12 120531 874.50 880.00 862.50 866.25 -11.00 33,994 59,769 +1,274
Sep12 120531 874.75 880.50 863.25 867.25 -10.50 19,683 59,295 -666
Oct12 120531 876.00 881.25 865.00 867.75 -10.50 9,916 34,709 -414
Nov12 120531 878.25 880.75 864.50 867.75 -10.50 4,530 17,126 -1,043
Dec12 120531 876.75 881.00 864.00 867.75 -10.50 16,889 59,509 -1,024
Jan13 120531 878.75 881.50 865.75 868.75 -10.25 1,268 22,850 -63
Feb13 120531 879.00 881.75 866.75 869.25 -10.00 724 11,174 +86
Mar13 120531 878.50 881.50 866.75 869.00 -9.75 639 13,069 +54
Total Volume and Open Interest 221,934 564,638 -1,965
Ethanol(CBOT)
May12 120503 2.185 2.190 2.181 2.181 +0.006 15 195 -11
Jun12 120531 2.025 2.027 2.015 2.020 -0.010 151 221 -76
Jul12 120531 2.032 2.039 2.018 2.025 -0.012 559 1,593 -32
Aug12 120531 2.028 2.028 2.010 2.019 -0.009 546 2,249 -100
Sep12 120531 1.994 2.005 1.987 1.994 -0.006 230 1,445 -12
Oct12 120531 1.941 1.950 1.933 1.943 -0.006 143 1,659 +49
Nov12 120531 1.920 1.930 1.909 1.920 -0.003 275 1,688 -134
Dec12 120531 1.918 1.926 1.901 1.915 +0.002 294 1,174 -138
Total Volume and Open Interest 2,534 12,414 -539
WTI Crude Oil(ICE)
Jul12 120531 87.60 88.28 85.86 86.53 -1.29 40,614 65,437 -5,440
Aug12 120531 87.97 88.60 86.20 86.85 -1.29 11,502 42,056 +585
Sep12 120531 88.69 88.83 86.74 87.17 -1.28 11,568 29,692 +907
Oct12 120531 88.75 89.10 86.94 87.45 -1.26 5,296 15,196 +368
Nov12 120531 89.05 89.32 87.15 87.68 -1.24 2,669 14,414 -50
Dec12 120531 89.35 89.55 87.44 87.91 -1.23 16,074 82,634 +203
Jan13 120531 88.45 88.45 87.81 88.13 -1.22 1,820 13,880 +200
Feb13 120531 88.60 88.60 88.29 88.29 -1.19 597 7,541 -38
Mar13 120531 88.71 88.71 88.36 88.40 -1.16 353 5,649 -52
Apr13 120531 88.43 88.43 88.43 88.43 -1.11 99 2,837 -2
May13 120531 88.44 88.44 88.44 88.44 -1.05 174 2,170 +17
Jun13 120531 88.79 88.79 87.98 88.41 -1.00 1,155 23,190 +69
Jul13 120531 88.32 88.32 88.32 88.32 -0.96 163 1,437 -47
Aug13 120531 88.20 88.20 88.20 88.20 -0.92 161 2,281 -62
Sep13 120531 88.10 88.10 88.10 88.10 -0.88 126 5,974 -37
Oct13 120531 88.02 88.02 88.02 88.02 -0.84 17 1,102 +14
Total Volume and Open Interest 96,598 436,272 -3,006
US Dollar Index(ICE)
Jun12 120531 83.130 83.295 82.805 83.130 +0.045 25,316 75,427 +1,926
Sep12 120531 83.500 83.650 83.260 83.525 +0.045 485 1,316 +29
Dec12 120531 83.850 83.935 83.850 83.935 +0.045 0 1 +0
Total Volume and Open Interest 25,801 76,744 +1,955
Australian Dollar(CME)
Jun12 120531 96.94 97.56 96.58 97.27 +0.30 204,593 141,348 +5,582
Sep12 120531 96.15 96.83 95.92 96.56 +0.31 545 1,202 +161
Dec12 120531 95.49 95.97 95.49 95.97 +0.29 0 62 +0
Total Volume and Open Interest 205,138 142,616 +5,743
British Pound(CME)
Jun12 120531 154.81 155.24 153.58 154.11 -0.73 129,385 180,695 -1,027
Sep12 120531 154.68 155.15 153.56 154.04 -0.73 249 683 +61
Dec12 120531 153.80 154.72 153.80 153.99 -0.73 0 55 +0
Total Volume and Open Interest 129,634 181,435 -966
Canadian Dollar(CME)
Jun12 120531 97.04 97.40 96.42 96.77 -0.30 130,436 116,271 -1,123
Sep12 120531 96.85 97.20 96.25 96.59 -0.29 953 4,513 +56
Dec12 120531 96.74 96.74 96.10 96.43 -0.28 499 5,007 +206
Mar13 120531 96.01 96.54 96.00 96.27 -0.27 83 543 +5
Total Volume and Open Interest 131,975 126,626 -857
Japanese Yen(CME)
Jun12 120531 126.42 127.87 126.39 127.67 +1.17 86,581 138,994 -1,026
Sep12 120531 126.55 128.01 126.55 127.82 +1.19 538 1,540 +134
Dec12 120531 127.45 128.04 126.84 128.03 +1.19 1 127 +0
Total Volume and Open Interest 87,120 140,684 -892
Swiss Franc(CME)
Jun12 120531 103.02 103.47 102.74 103.00 -0.13 61,631 71,395 +1,723
Sep12 120531 103.29 103.70 103.11 103.22 -0.15 124 494 +41
Dec12 120531 103.50 103.74 103.50 103.50 -0.24 0 3 +0
Total Volume and Open Interest 61,755 71,895 +1,764
EuroFX(CME)
Jun12 120531 123.71 124.29 123.37 123.68 -0.13 408,604 388,599 +10,844
Sep12 120531 123.79 124.39 123.50 123.79 -0.13 2,197 5,227 +882
Dec12 120531 124.15 124.37 123.75 123.97 -0.14 51 302 -35
Total Volume and Open Interest 410,853 394,160 +11,692
Mexican Peso(CME)
Jun12 120531 705.0 708.5 694.0 697.5 -8.5 55,772 135,222 -847
Jul12 120531 695.5 704.0 695.5 695.5 -8.5      
Total Volume and Open Interest 60,103 186,651 -1,109
Brazilian Real(CME)
Jun12 120531 493.25 496.25 493.25 493.25 -3.00 1,982 3,635 -998
Jul12 120531 492.70 495.30 490.60 492.45 -1.20 727 1,925 +980
Aug12 120531 489.80 491.10 489.50 489.80 -1.30      
Sep12 120531 486.50 489.40 486.20 486.55 -1.95 3,902 1,918 +721
Total Volume and Open Interest 6,611 21,041 +703
30-Year T-Bonds(CBOT)
Jun12 120531 149~200 151~120 149~040 150~090 +0~200 767,897 238,856 -210,489
Sep12 120531 149~020 150~260 148~170 149~230 +0~200 474,490 549,581 +267,102
Dec12 120531 150~000 151~230 149~270 150~190 +0~240 407 1,683 +270
Total Volume and Open Interest 1,242,794 790,120 +56,883
10-Year T-Notes(CBOT)
Jun12 120531 134~210 135~085 134~140 134~290 +0~075 2,441,823 577,919 -727,585
Sep12 120531 133~220 134~100 133~145 133~300 +0~075 1,611,428 1,569,844 +786,617
Dec12 120531 133~030 133~030 132~275 133~030 +0~075 0 3 +0
Total Volume and Open Interest 4,053,251 2,147,766 +59,032
5-Year T-Notes(CBOT)
Jun12 120531 124~042 124~074 124~027 124~048 +0~005 1,286,198 429,351 -417,389
Sep12 120531 124~018 124~052 124~001 124~024 +0~008 961,554 882,408 +365,210
Dec12 120531 123~048 123~048 123~048 123~048 +0~008      
Total Volume and Open Interest 2,247,752 1,311,759 -52,179
2 Year T-Notes(CBOT)
Jun12 120531 110~031 110~035 110~030 110~033 +0~002 506,578 278,865 -268,084
Sep12 120531 110~024 110~030 110~023 110~026 +0~003 446,593 669,694 +267,078
Dec12 120531 109~092 109~092 109~089 109~092 +0~003      
Total Volume and Open Interest 953,171 948,559 -1,006
Eurodollars(CME)
Jun12 120531 99.518 99.527 99.512 99.525 +0.007 112,557 973,660 +4,340
Sep12 120531 99.445 99.455 99.435 99.445 unch 147,317 937,730 +17,876
Dec12 120531 99.395 99.405 99.380 99.390 unch 138,259 941,733 +68
Mar13 120531 99.380 99.390 99.360 99.370 unch 123,837 652,375 -10,469
Jun13 120531 99.365 99.380 99.345 99.355 unch 119,633 703,361 +2,210
Sep13 120531 99.350 99.370 99.340 99.345 unch 93,304 615,858 +1,241
Dec13 120531 99.325 99.345 99.310 99.320 unch 89,890 596,551 -4,146
Mar14 120531 99.300 99.330 99.285 99.300 +0.005 76,173 604,494 +5,539
Jun14 120531 99.240 99.290 99.230 99.250 +0.010 59,671 462,290 +4,238
Sep14 120531 99.165 99.235 99.155 99.185 +0.015 45,826 322,985 +988
Dec14 120531 99.065 99.150 99.050 99.090 +0.025 46,852 322,901 +297
Mar15 120531 98.965 99.060 98.950 99.000 +0.035 44,317 284,924 -2,393
Jun15 120531 0.536 0.646 0.516 0.581 +0.045 33,989 245,011 +1,488
Sep15 120531 0.411 0.521 0.386 0.456 +0.050 43,094 200,275 +6,391
Dec15 120531 0.266 0.381 0.236 0.316 +0.055 23,809 162,296 +763
Mar16 120531 0.136 0.256 0.111 0.191 +0.055 17,103 101,504 +587
Jun16 120531 0.006 0.121 6.530 0.056 +0.055 13,390 104,741 +18
Sep16 120531 6.425 6.540 6.390 6.475 +0.055 11,147 81,120 -1,831
Total Volume and Open Interest 1,265,849 8,570,861 +25,476
30 Day Federal Funds(CBOT)
May12 120531 99.845 99.845 99.842 99.842 unch 279 55,863 -117
Jun12 120531 99.845 99.845 99.840 99.845 unch 3,045 42,338 +324
Jul12 120531 99.840 99.845 99.835 99.840 unch 798 50,496 +42
Aug12 120531 99.835 99.840 99.835 99.835 unch 2,744 43,055 +312
Sep12 120531 99.835 99.840 99.830 99.830 unch 1,424 35,446 +57
Oct12 120531 99.835 99.840 99.830 99.830 unch 1,325 52,069 +157
Total Volume and Open Interest 20,317 539,857 +306
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Jun12 120531 99.670 99.670 99.670 99.670 unch 0 263 +0
Sep12 120531 99.670 99.670 99.670 99.670 unch      
Dec12 120531 99.668 99.668 99.668 99.668 unch      
Mar13 120531 99.668 99.668 99.668 99.668 unch      
Jun13 120531 99.660 99.660 99.660 99.660 unch      
Sep13 120531 99.660 99.660 99.660 99.660 unch      
Dec13 120531 99.665 99.665 99.665 99.665 unch      
Mar14 120531 99.665 99.665 99.665 99.665 unch      
Jun14 120531 99.525 99.525 99.525 99.525 unch      
Sep14 120531 99.385 99.385 99.385 99.385 unch      
Total Volume and Open Interest 0 263 +0
3-Mth Euro-Yen(SGX)
Jun12 120531 99.67 99.67 99.67 99.67 unch 0 2,542 +0
Sep12 120531 99.67 99.67 99.67 99.67 unch 0 697 +0
Dec12 120531 99.67 99.67 99.67 99.67 unch 0 519 +0
Mar13 120531 99.67 99.67 99.67 99.67 unch 0 181 +0
Jun13 120531 99.66 99.66 99.66 99.66 unch 0 206 +0
Sep13 120531 99.66 99.66 99.66 99.66 unch 0 305 +0
Dec13 120531 99.67 99.67 99.67 99.67 unch 0 564 +0
Mar14 120531 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 120531 143.55 143.81 143.52 143.56 +0.04 6,394 26,371 +2,459
Sep12 120531 143.33 143.60 143.33 143.37 +0.04 58 258 +6
Dec12 120531 142.24 142.24 142.24 142.24 +0.04 0 4 +0
Total Volume and Open Interest 6,452 26,633 +2,465
Euro-Bund(EUREX)
Jun12 120531 145.34 146.08 144.97 146.03 +0.70 743,941 944,807 -14,919
Sep12 120531 144.34 145.12 144.00 145.07 +0.76 84,766 123,622 +37,147
Dec12 120531 143.62 143.62 143.62 143.62 +0.74 1 23 +0
Total Volume and Open Interest 828,708 1,068,452 +22,228
Euro-Bobl(EUREX)
Jun12 120531 126.72 126.99 126.57 126.95 +0.17 417,164 680,834 -917
Sep12 120531 127.15 127.52 127.07 127.49 +0.23 25,878 94,006 +9,329
Dec12 120531 126.90 126.90 126.90 126.90 +0.17      
Total Volume and Open Interest 443,042 774,840 +8,412
3-Mth Euribor(EUREX)
Jun12 120531 99.385 99.385 99.385 99.385 +0.005 125 1,879 +100
Sep12 120531 99.450 99.455 99.450 99.455 -0.010 0 1,559 +0
Dec12 120531 99.455 99.455 99.455 99.455 -0.010 0 932 +0
Total Volume and Open Interest 127 6,024 +102
Long Gilt(LIFFE)
Jun12 120531 120~27 121~22 120~12 121~21 +0~27 91,588 52,021 -39,520
Sep12 120531 119~25 120~20 119~09 120~19 +0~27 182,958 305,214 +59,424
Total Volume and Open Interest 274,546 357,235 +19,904
3-Mth Short Sterling(LIFFE)
Jun12 120531 99.03 99.03 99.00 99.02 unch 28,484 225,843 -5,554
Sep12 120531 99.07 99.08 99.03 99.06 unch 66,669 308,421 +308
Dec12 120531 99.10 99.10 99.04 99.07 -0.01 78,242 319,393 +2,108
Mar13 120531 99.13 99.13 99.08 99.10 -0.02 63,215 303,936 +4,681
Jun13 120531 99.14 99.14 99.09 99.11 -0.02 71,100 293,351 +9,521
Sep13 120531 99.13 99.14 99.09 99.11 -0.02 86,949 304,733 +6,931
Total Volume and Open Interest 608,808 2,638,552 +19,877
3-Mth Euribor(LIFFE)
Jun12 120531 99.380 99.395 99.365 99.385 +0.005 85,081 545,135 +2,212
Sep12 120531 99.455 99.470 99.430 99.455 -0.010 108,541 493,139 -4,975
Dec12 120531 99.455 99.480 99.440 99.455 -0.010 69,056 451,212 -768
Total Volume and Open Interest 587,143 3,467,771 -172
3-Mth Aus T-Bills(SFE)
Jun12 120531 96.62 96.75 96.61 96.68 +0.07 25,790 120,563 +1,050
Sep12 120531 97.12 97.29 97.12 97.19 +0.08 32,399 203,810 +3,988
Dec12 120531 97.24 97.43 97.24 97.33 +0.09 21,562 161,126 +2,583
Mar13 120531 97.19 97.38 97.19 97.28 +0.10 9,587 96,488 +3,047
Jun13 120531 97.07 97.25 97.06 97.15 +0.10 5,052 70,791 +1,232
Sep13 120531 96.95 97.12 96.93 97.02 +0.10 3,845 53,387 +1,089
Dec13 120531 96.84 96.99 96.83 96.91 +0.10 3,003 35,299 +798
Mar14 120531 96.73 96.90 96.73 96.82 +0.11 1,956 25,138 +428
Jun14 120531 96.65 96.79 96.64 96.75 +0.13 2,086 3,496 +1,605
Sep14 120531 96.67 96.67 96.65 96.65 +0.13 171 760 -50
Total Volume and Open Interest 105,521 771,318 +15,820
10-Year Aus T-Bonds(SFE)
Jun12 120531 97.02 97.21 97.01 97.14 +0.14 63,991 397,690 +4,273
Sep12 120531 97.05 97.11 97.05 97.09 +0.14 13 13 +13
Total Volume and Open Interest 64,004 397,703 +4,286
3-Year Aus T-Bonds(SFE)
Jun12 120531 97.72 97.96 97.72 97.86 +0.15 167,712 521,857 +13,232
Sep12 120531 97.87 97.87 97.87 97.87 +0.14 1 1 +1
Total Volume and Open Interest 167,713 521,858 +13,233
Gold(CMX)
Jun12 120531 1562.7 1572.6 1551.8 1562.6 -0.8 259,050 39,266 -54,011
Aug12 120531 1564.1 1574.6 1553.0 1564.2 -1.5 192,847 198,212 +27,016
Oct12 120531 1568.1 1575.9 1555.7 1566.4 -1.6 3,170 11,355 +646
Dec12 120531 1568.5 1578.5 1557.8 1568.7 -1.6 20,152 70,841 +7,504
Feb13 120531 1572.3 1572.5 1566.3 1570.7 -1.6 2,817 19,731 +1,283
Apr13 120531 1570.0 1572.6 1570.0 1572.6 -1.6 578 12,923 +36
Jun13 120531 1579.0 1579.0 1574.6 1574.6 -1.6 2,410 15,129 +1,160
Aug13 120531 1575.6 1576.8 1575.1 1576.8 -1.6 40 2,170 -3
Oct13 120531 1579.3 1579.3 1579.3 1579.3 -1.5 0 890 +0
Dec13 120531 1582.5 1585.0 1581.9 1581.9 -1.6 626 9,040 +67
Feb14 120531 1584.5 1584.5 1584.5 1584.5 -1.6 0 6 +0
Apr14 120531 1587.2 1587.2 1587.2 1587.2 -1.6      
Total Volume and Open Interest 484,716 419,986  
Silver(CMX)
Jul12 120531 2788.0 2819.0 2751.0 2775.7 -22.6 55,600 58,164 -872
Sep12 120531 2798.5 2822.0 2760.0 2781.2 -22.4 4,293 10,154 +128
Dec12 120531 2800.5 2828.0 2770.0 2787.3 -22.4 2,509 18,353 -460
Mar13 120531 2800.0 2821.0 2774.0 2790.3 -22.5 48 3,043 +1
May13 120531 2821.0 2821.0 2791.4 2791.4 -22.5 5 1,978 +1
Jul13 120531 2792.9 2799.0 2792.9 2792.9 -22.5 260 2,973 -67
Sep13 120531 2792.9 2792.9 2792.9 2792.9 -22.5 27 1,748 +27
Total Volume and Open Interest 63,792 113,945 -1,436
Platinum(NYMEX)
Jul12 120531 1399.2 1419.5 1393.2 1417.6 +16.4 9,427 42,521 +218
Oct12 120531 1408.2 1423.9 1404.8 1422.0 +16.3 371 5,478 +211
Jan13 120531 1412.0 1425.4 1405.8 1425.4 +16.7 26 427 +13
Apr13 120531 1428.5 1428.5 1428.5 1428.5 +17.0 6 20 +6
Total Volume and Open Interest 9,831 48,449 +448
Palladium(NYMEX)
Jun12 120531 607.25 612.10 602.00 612.10 +7.40 9,338 3,733 -4,691
Sep12 120531 608.70 615.60 602.10 613.90 +7.40 10,132 20,494 +4,649
Dec12 120531 615.15 615.15 615.15 615.15 +7.40 2 89 +2
Total Volume and Open Interest 19,477 24,324 -37
Copper(CMX)
Jul12 120531 338.55 340.55 334.15 336.55 -2.45 90,076 79,358 +955
Sep12 120531 339.00 341.15 335.00 337.35 -2.40 13,806 27,360 -1,621
Dec12 120531 338.00 342.15 336.05 338.25 -2.35 2,579 22,868 +559
Mar13 120531 339.40 342.65 338.05 339.00 -2.30 35 6,115 -1
May13 120531 339.75 339.75 339.35 339.35 -2.35 0 928 +0
Total Volume and Open Interest 109,613 148,191 -2,075
DJIA Index(CBOT)
Jun12 120531 12369 12460 12305 12383 +2 171 17,488 -46
Sep12 120531 12310 12418 12235 12312 +2 1 12 +0
Dec12 120531 12237 12237 12235 12237 +2 0 1 +0
Mar13 120531 12170 12170 12168 12170 +2      
Total Volume and Open Interest 172 17,501 -46
E-mini DJIA Index(CBOT)
Jun12 120531 12382 12479 12307 12383 +2 167,970 99,431 -2,788
Sep12 120531 12300 12402 12247 12312 +2 69 3,012 +49
Dec12 120531 12237 12237 12237 12237 +2 0 22 +0
Mar13 120531 12170 12170 12170 12170 +2      
Total Volume and Open Interest 168,039 102,465 -2,739
S & P 500(CME)
Jun12 120531 1308.80 1318.50 1297.50 1309.20 +0.60 11,215 256,517 -2,270
Sep12 120531 1304.50 1311.50 1292.10 1302.60 +0.50 2,066 8,834 +1,871
Dec12 120531 1296.10 1304.60 1285.60 1296.10 +0.50 49 7,598 -25
Mar13 120531 1289.70 1298.20 1279.20 1289.70 +0.50 0 150 +0
Total Volume and Open Interest 13,330 273,113 -424
S & P 500 E-Mini(Globex)
Jun12 120531 1309.00 1319.00 1297.25 1309.25 +0.75 2,236,090 2,959,600 +8,241
Sep12 120531 1302.50 1312.00 1291.00 1302.50 +0.50 13,395 74,426 +8,826
Total Volume and Open Interest 2,249,967 3,040,378 +17,279
NASDAQ 100(CME)
Jun12 120531 2532.00 2542.30 2506.00 2524.00 -6.80 429 22,715 +148
Sep12 120531 2518.30 2524.00 2502.00 2518.30 -6.70 0 83 +0
Dec12 120531 2511.50 2518.30 2511.50 2511.50 -6.80      
Total Volume and Open Interest 429 22,798 +148
NASDAQ 100 E-Mini(Globex)
Jun12 120531 2531.80 2542.50 2506.00 2524.00 -6.80 289,944 378,872 -3,180
Sep12 120531 2525.50 2531.80 2502.30 2518.30 -6.70 101 678 -34
Total Volume and Open Interest 290,045 379,569 -3,214
S & P Midcap 400(CME)
Jun12 120531 926.25 928.00 912.50 924.80 +0.10 20 2,834 -14
Sep12 120531 921.50 921.70 921.50 921.50 -0.20      
Dec12 120531 919.50 919.70 919.50 919.50 -0.20      
Total Volume and Open Interest 20 2,834 -14
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun12 120531 8505 8565 8435 8485 -10 5,135 34,837 -864
Sep12 120531 8470 8575 8465 8500 -5 92 111 +40
Total Volume and Open Interest 5,227 34,948 -824
Nikkei 225(SGX)
Jun12 120531 8585 8595 8450 8535 -75 97,959 252,386 +2,898
Sep12 120531 8570 8580 8450 8525 -75 265 12,406 +81
Dec12 120531 8465 8465 8465 8465 -75 0 5,907 +0
Total Volume and Open Interest 98,688 276,001 +3,302
CAC 40(EURONEXT)
Jun12 120531 3005.0 3036.0 2970.5 3000.0 -3.0 187,205 331,020 +11,136
Jul12 120531 3002.0 3019.5 2962.5 2989.5 -3.0 998 11,376 -28
Aug12 120531 2990.0 2990.0 2990.0 2990.0 -3.0      
Total Volume and Open Interest 188,205 342,569 +11,108
Hang Seng Index(HKFE)
May12 120530 18797 18801 18634 18695 -268 100,186 74,573 -28,011
Jun12 120531 18146 18534 18120 18530 +220 66,520 104,406 +28,892
Jul12 120531 18137 18530 18130 18530        
DAX(EUREX)
Jun12 120531 6289.0 6323.5 6208.5 6239.0 -44.5 185,340 189,352 +1,638
Sep12 120531 6303.0 6326.0 6213.5 6243.5 -44.0 936 10,977 +245
Dec12 120531 6307.5 6330.5 6217.5 6247.0 -45.0 310 2,021 +34
Total Volume and Open Interest 186,586 202,350 +1,917
FT-SE 100(EURONEXT)
Jun12 120531 5270.00 5349.50 5258.50 5288.50 +1.00 141,969 590,168 +9,207
Sep12 120531 5260.00 5295.00 5232.00 5244.00 +0.50 1,662 12,206 +15
Dec12 120531 5221.50 5221.50 5221.50 5221.50 +1.00 0 345 +0
Total Volume and Open Interest 143,631 602,719 +9,222
SPI 200(SFE)
Jun12 120531 4084.0 4095.0 4041.0 4073.0 -13.0 33,907 216,127 +4,200
Sep12 120531 4038.0 4048.0 4013.0 4033.0 -13.0 173 4,154 +70
Dec12 120531 4024.0 4024.0 4024.0 4024.0 -12.0 30 3,393 +8
Total Volume and Open Interest 34,237 225,169 +4,403
GSCI(CME)
Jun12 120531 600.25 602.75 595.50 597.30 -5.70 238 8,834 +130
Jul12 120531 595.80 601.25 594.00 595.80 -5.20 62 165 +38
Aug12 120531 596.00 601.00 594.00 596.00 -4.75      
Total Volume and Open Interest 300 8,999 +168
Reuters CCI(ICE)
Jun12 120531 273.10 273.10 273.10 273.10 -2.00      
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.

Copyright © 2020 Moore Research Center, Inc. All Rights Reserved.
www.mrci.comsales@mrci.com
Toll Free: 800-927-7259