Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Fri April 22, 2011
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May11 110421 1357.00 1382.00 1351.75 1380.50 +22.75 71,712 111,302 -8,019
Jul11 110421 1369.00 1392.25 1363.00 1389.75 +20.50 107,973 244,062 +8,461
Aug11 110421 1375.50 1391.75 1368.00 1389.50 +18.25 5,113 15,046 -444
Sep11 110421 1367.25 1386.75 1365.50 1385.25 +16.75 2,263 14,382 +29
Nov11 110421 1365.25 1384.00 1360.00 1382.50 +16.50 24,617 191,806 -117
Jan12 110421 1372.00 1390.25 1367.75 1389.25 +16.00 1,022 22,157 +35
Mar12 110421 1373.00 1390.25 1368.50 1389.00 +15.00 815 13,353 +122
May12 110421 1368.25 1383.50 1365.00 1383.50 +15.25 1,405 9,243 +391
Jul12 110421 1376.50 1388.75 1369.75 1388.25 +15.00 624 6,090 +89
Aug12 110421 1383.50 1383.50 1368.50 1383.50 +15.00 0 58 +0
Sep12 110421 1357.00 1357.00 1342.00 1357.00 +15.00 0 18 +0
Nov12 110421 1325.00 1342.00 1319.00 1341.50 +16.00 311 8,250 +45
Jan13 110421 1347.75 1347.75 1331.75 1347.75 +16.00 3 40 -1
Mar13 110421 1348.75 1348.75 1332.75 1348.75 +16.00 2 12 +2
Total Volume and Open Interest 215,902 636,641 +601
Soybean Meal(CBOT)
May11 110421 349.70 359.00 348.20 358.80 +9.60 26,324 32,117 -5,605
Jul11 110421 355.00 364.50 353.40 363.90 +9.30 39,029 86,058 +1,285
Aug11 110421 356.00 365.20 355.00 365.20 +9.30 5,595 24,673 +815
Sep11 110421 357.00 364.30 355.80 364.30 +9.00 2,992 15,492 +855
Oct11 110421 355.70 361.40 353.40 361.40 +8.40 1,710 14,195 +73
Dec11 110421 353.40 361.40 352.40 361.40 +7.90 6,551 46,529 -127
Jan12 110421 355.80 363.00 355.00 363.00 +8.00 121 3,330 -21
Mar12 110421 358.70 364.60 356.50 364.60 +8.10 91 3,157 +0
May12 110421 358.80 362.10 358.30 362.10 +7.60 237 2,229 +94
Jul12 110421 360.30 363.10 355.50 363.10 +7.60 45 1,281 +9
Total Volume and Open Interest 82,852 231,528 -2,621
Soybean Oil(CBOT)
May11 110421 58.18 58.42 57.72 58.27 +0.13 40,079 55,230 -4,238
Jul11 110421 58.81 59.09 58.37 58.91 +0.12 59,869 162,476 +5,250
Aug11 110421 59.30 59.32 58.66 59.17 +0.11 6,372 19,291 +1,409
Sep11 110421 59.36 59.51 58.95 59.43 +0.11 2,691 17,249 +334
Oct11 110421 59.29 59.62 59.07 59.51 +0.11 1,000 13,701 -40
Dec11 110421 59.71 59.86 59.21 59.74 +0.13 8,215 75,586 +217
Jan12 110421 59.60 59.87 59.60 59.87 +0.16 1,028 4,403 +27
Mar12 110421 59.56 59.82 59.56 59.82 +0.13 502 4,320 +130
May12 110421 59.40 59.54 59.27 59.54 +0.13 290 2,263 +132
Jul12 110421 59.49 59.49 59.36 59.49 +0.13 220 956 +1
Total Volume and Open Interest 120,433 356,350 +3,345
Canola(WCE)
May11 110421 574.5 579.7 569.1 578.5 +4.5 9,255 27,273 +305
Jul11 110421 583.8 589.8 578.5 588.2 +4.4 7,854 66,647 +2,666
Nov11 110421 582.8 589.9 579.5 588.3 +5.5 3,531 76,366 +972
Jan12 110421 588.5 596.0 588.5 595.2 +6.0 202 4,699 -63
Mar12 110421 587.0 598.1 587.0 598.1 +6.9 16 1,058 +16
Total Volume and Open Interest 20,952 178,218 +3,915
Corn(CBOT)
May11 110421 733.25 741.50 728.50 737.25 +4.50 118,858 261,018 -24,538
Jul11 110421 741.50 749.00 736.00 744.50 +4.00 192,343 632,258 +16,006
Sep11 110421 698.00 705.50 694.00 704.25 +7.00 23,248 143,895 +3,689
Dec11 110421 655.50 666.00 654.75 665.50 +10.00 80,284 447,544 +1,140
Mar12 110421 662.75 673.75 662.50 673.25 +10.00 5,208 69,763 +205
May12 110421 668.75 680.25 668.75 680.25 +10.50 1,024 13,995 +118
Jul12 110421 675.00 684.25 673.00 684.25 +11.25 762 26,898 -6
Sep12 110421 612.50 624.50 611.50 624.50 +13.00 93 1,633 +47
Dec12 110421 584.25 596.50 583.25 595.50 +13.00 3,610 44,754 +233
Mar13 110421 597.50 604.00 591.00 604.00 +13.00 68 804 +34
Total Volume and Open Interest 426,043 1,647,573 -2,818
Wheat(CBOT)
May11 110421 785.50 801.00 780.00 799.50 +14.50 30,711 54,133 -4,309
Jul11 110421 821.25 836.00 815.50 834.75 +14.00 54,469 221,183 +3,622
Sep11 110421 860.00 875.50 856.25 875.00 +15.25 9,305 65,642 +400
Dec11 110421 896.25 911.50 892.75 911.25 +15.00 19,689 99,967 -1,606
Mar12 110421 925.00 938.00 921.00 937.75 +13.00 2,000 12,590 +109
May12 110421 935.00 954.50 935.00 954.50 +12.50 990 1,695 +371
Total Volume and Open Interest 119,904 485,304 -599
Wheat(KCBT)
May11 110421 920.00 937.75 919.25 932.50 +12.50 8,999 33,310 -2,480
Jul11 110421 931.00 948.00 930.00 943.00 +12.25 13,526 89,560 -19
Sep11 110421 945.00 962.25 944.75 958.25 +13.25 3,794 27,704 +771
Dec11 110421 964.50 981.00 964.00 976.75 +12.50 5,380 32,647 +1,384
Mar12 110421 977.50 991.25 976.25 988.25 +13.50 380 4,017 -21
May12 110421 971.00 984.25 971.00 979.00 +12.50 45 540 +20
Total Volume and Open Interest 32,453 193,633 -226
Wheat(MGE)
May11 110421 938.75 956.75 938.75 951.50 +12.75 3,334 8,400 -999
Jul11 110421 947.00 965.75 947.00 960.75 +12.25 2,737 19,528 +490
Sep11 110421 952.00 969.75 951.75 965.25 +13.00 939 15,798 +239
Dec11 110421 964.00 981.50 964.00 977.50 +13.00 1,233 12,633 -53
Mar12 110421 985.50 990.00 970.50 986.75 +12.50 277 2,276 +62
Total Volume and Open Interest 8,606 60,917 -209
Oats(CBOT)
May11 110421 387.50 392.00 386.75 389.75 +2.25 498 2,070 -287
Jul11 110421 397.25 401.25 396.25 397.00 unch 1,218 8,744 +429
Sep11 110421 405.00 405.00 401.50 401.50 -0.50 10 229 +2
Dec11 110421 409.75 410.00 403.00 406.00 -1.00 165 2,709 +62
Total Volume and Open Interest 1,891 13,757 +206
Rough Rice(CBOT)
May11 110421 13.90 14.06 13.90 13.99 +0.09 2,507 4,899 -1,310
Jul11 110421 14.27 14.38 14.22 14.31 +0.09 2,511 13,799 +1,401
Sep11 110421 14.97 15.10 14.97 15.05 +0.08 386 4,491 +167
Nov11 110421 15.28 15.37 15.27 15.33 +0.06 35 953 +10
Total Volume and Open Interest 5,447 24,617 +271
Live Cattle(CME)
Apr11 110421 119.150 119.425 118.150 118.400 -0.600 4,690 11,420 -2,289
Jun11 110421 116.700 116.700 115.150 115.225 -1.275 26,984 166,319 +249
Aug11 110421 117.650 117.850 116.525 116.675 -1.025 8,634 88,314 +1,398
Oct11 110421 122.300 122.475 121.275 121.475 -1.025 4,929 54,217 +632
Dec11 110421 123.300 123.800 122.650 122.875 -0.750 2,981 39,883 -187
Feb12 110421 123.425 123.900 122.700 123.050 -0.700 1,073 11,256 +222
Total Volume and Open Interest 49,574 376,989 +94
Feeder Cattle(CME)
Apr11 110421 132.750 132.750 132.125 132.275 -0.425 685 1,452 -67
May11 110421 134.000 134.375 131.775 132.975 -1.325 1,931 9,109 -209
Aug11 110421 138.200 138.475 135.500 136.950 -1.525 7,204 23,298 +969
Sep11 110421 138.575 139.075 136.450 138.100 -0.975 381 4,572 +125
Oct11 110421 139.100 139.100 136.600 138.200 -0.650 236 2,614 +39
Nov11 110421 138.975 139.000 137.550 138.200 -0.825 148 1,349 +48
Jan12 110421 136.100 136.500 134.850 136.500 -0.200 28 312 +13
Total Volume and Open Interest 10,634 42,731 +926
Lean Hogs(CME)
May11 110421 102.875 103.125 101.500 102.050 -0.850 548 5,284 -58
Jun11 110421 101.675 102.225 99.900 100.050 -1.350 17,589 89,583 +1
Jul11 110421 101.600 102.225 100.025 100.325 -0.850 3,616 30,271 -67
Aug11 110421 101.575 102.025 100.050 100.250 -1.025 2,963 36,295 +110
Oct11 110421 93.100 93.575 91.775 92.050 -0.800 3,541 33,635 +64
Dec11 110421 89.000 89.400 87.950 88.475 -0.325 2,261 26,407 +589
Feb12 110421 89.275 89.550 88.275 88.600 -0.250 781 6,433 +423
Apr12 110421 90.225 90.225 89.000 89.700 -0.350 158 3,788 +72
Total Volume and Open Interest 31,649 233,690 +1,293
Class III Milk(CME)
Apr11 110421 16.76 16.82 16.71 16.80 +0.06 8 5,413 -8
May11 110421 16.42 16.45 16.00 16.27 -0.14 159 5,577 -32
Jun11 110421 17.10 17.15 16.80 16.88 -0.27 217 4,574 +101
Jul11 110421 17.46 17.52 17.26 17.40 -0.12 22 3,416 +2
Aug11 110421 17.86 17.86 17.70 17.75 -0.07 10 3,245 +7
Total Volume and Open Interest 496 35,438 +116
Cocoa(ICE)
May11 110421 3125 3158 3106 3130 -1 47 459 -13
Jul11 110421 3070 3120 3060 3088 -18 5,806 70,527 -198
Sep11 110421 3095 3126 3081 3099 -17 1,192 23,937 +195
Dec11 110421 3118 3140 3095 3114 -21 663 23,345 +93
Mar12 110421 3159 3170 3154 3165 -23 132 23,170 +108
May12 110421 3159 3160 3150 3160 -23 15 5,853 +3
Jul12 110421 3162 3162 3139 3159 -19 0 1,524 +0
Total Volume and Open Interest 7,915 153,277 +218
Coffee "C"(ICE)
May11 110421 294.80 295.70 291.20 291.30 -3.10 1,292 1,700 -1,691
Jul11 110421 299.15 300.55 293.75 294.55 -4.90 13,993 71,642 +1,113
Sep11 110421 301.00 302.55 296.50 297.25 -4.80 5,443 18,530 +1,026
Dec11 110421 303.25 304.05 299.45 299.70 -4.65 967 18,339 +294
Mar12 110421 303.35 303.35 299.65 299.95 -4.45 710 3,690 +150
May12 110421 303.05 303.05 299.65 299.70 -4.40 97 2,125 +13
Total Volume and Open Interest 22,580 117,578 +930
Orange Juice(ICE)
May11 110421 172.00 172.60 168.00 169.40 -3.00 1,006 4,525 -710
Jul11 110421 170.50 171.00 166.00 167.90 -2.55 1,644 21,178 +1,040
Sep11 110421 166.00 166.95 163.00 164.95 -1.60 416 1,720 +134
Nov11 110421 161.55 162.45 160.55 161.55 -1.40 126 1,543 +47
Jan12 110421 161.80 161.80 160.30 160.30 -1.45 31 170 +1
Mar12 110421 162.05 162.05 160.15 160.15 -1.80 0 41 +0
Total Volume and Open Interest 3,223 29,266 +512
Sugar #11(ICE)
May11 110421 25.25 25.52 24.80 25.48 +0.28 26,682 71,975 -3,859
Jul11 110421 23.45 23.84 23.01 23.80 +0.27 41,297 279,212 +3,821
Oct11 110421 23.45 23.61 22.86 23.56 +0.09 12,768 121,812 +658
Mar12 110421 23.43 23.73 22.94 23.67 +0.10 4,942 71,469 +901
May12 110421 22.88 23.15 22.57 23.10 -0.07 1,325 19,888 +6
Jul12 110421 22.77 22.85 22.24 22.69 -0.18 538 15,177 +24
Oct12 110421 22.44 22.53 22.08 22.43 -0.26 231 12,881 -12
Mar13 110421 22.19 22.40 22.00 22.34 -0.28 243 13,839 +153
Total Volume and Open Interest 88,172 616,795 +1,725
London Cocoa(LCE)
May11 110421 1903 1915 1873 1874 -38 1,437 41,826 -278
Jul11 110421 1913 1918 1889 1890 -32 4,650 60,259 +1,232
Sep11 110421 1925 1934 1905 1908 -29 2,976 32,787 +1,576
Dec11 110421 1940 1950 1925 1925 -32 1,455 32,473 +89
Mar12 110421 1963 1967 1943 1943 -30 939 27,521 +666
May12 110421 1972 1979 1955 1955 -30 125 7,790 +39
Jul12 110421 1966 1966 1963 1963 -30 0 3,959 +0
Total Volume and Open Interest 11,582 216,440 +3,324
London Sugar(LCE)
Aug11 110421 637.50 639.40 626.80 639.10 +0.40 3,405 27,353 +1,266
Oct11 110421 615.10 620.60 605.60 619.10 +3.40 553 8,194 +236
Dec11 110421 613.90 620.30 607.00 619.50 +4.00 174 2,357 +58
Mar12 110421 615.00 615.00 613.80 613.80 +0.50 88 1,708 -13
May12 110421 598.30 598.30 596.90 597.40 -0.20 55 1,087 +11
Total Volume and Open Interest 4,281 41,372 +1,558
Cotton(ICE)
May11 110421 183.30 188.82 180.55 186.67 +3.50 7,907 15,503 -6,299
Jul11 110421 166.25 169.73 164.00 167.51 +0.45 15,071 76,124 +731
Oct11 110421 148.30 149.09 148.20 148.20 +1.20 13 457 -2
Dec11 110421 128.20 132.18 128.20 132.14 +3.34 3,574 60,052 -232
Mar12 110421 122.50 123.44 120.11 123.44 +2.76 298 7,413 +67
May12 110421 115.50 116.04 114.20 116.04 +1.69 161 2,346 +141
Total Volume and Open Interest 27,269 166,731 -5,409
Lumber(CME)
May11 110421 230.9 244.0 224.1 231.0 -3.1 560 2,445 -159
Jul11 110421 255.1 264.4 246.6 249.0 -7.6 733 5,454 +69
Sep11 110421 272.6 282.9 266.5 266.7 -9.8 213 1,434 +47
Nov11 110421 272.0 280.5 269.0 269.3 -9.7 20 336 +15
Total Volume and Open Interest 1,526 9,680 -28
Crude Oil(NYM)
Jun11 110421 111.37 112.48 111.00 112.29 +0.84 291,546 361,085 +2,453
Jul11 110421 111.89 112.95 111.44 112.75 +0.84 65,500 182,504 -3,696
Aug11 110421 112.30 113.21 111.71 113.02 +0.85 28,013 70,632 -188
Sep11 110421 112.57 113.22 111.86 113.13 +0.85 22,583 69,297 +1,475
Oct11 110421 112.84 113.17 111.90 113.14 +0.84 8,509 40,173 +763
Nov11 110421 113.00 113.14 111.97 113.11 +0.82 6,588 36,268 -211
Dec11 110421 112.17 113.19 111.77 113.04 +0.79 43,211 186,152 +2,296
Jan12 110421 112.75 112.86 111.63 112.86 +0.77 5,247 37,114 +754
Feb12 110421 112.23 112.63 112.23 112.63 +0.74 1,723 17,336 +57
Mar12 110421 112.15 112.45 111.20 112.40 +0.72 1,741 30,471 +68
Apr12 110421 111.85 112.12 111.18 112.12 +0.72 1,193 13,874 +43
May12 110421 111.82 112.32 111.80 111.80 +0.71 1,088 12,852 +179
Jun12 110421 111.15 111.47 110.29 111.46 +0.72 7,685 67,944 +1,299
Jul12 110421 111.06 111.06 111.06 111.06 +0.73 589 16,479 +64
Aug12 110421 110.66 110.66 110.66 110.66 +0.74 279 10,820 +1
Sep12 110421 110.29 110.29 110.29 110.29 +0.75 739 12,267 +305
Total Volume and Open Interest 520,703 1,547,306 +10,713
e-miNY Crude Oil(NYM)
Apr11 110321 102.050 103.350 101.650 102.325 +1.250 11,151 2,230 -312
May11 110418 109.350 109.350 106.525 107.125 -2.525 7,448 2,501 -386
Jun11 110421 111.325 112.475 111.000 112.300 +0.850 9,279 2,790 +232
Jul11 110421 112.100 112.850 111.525 112.750 +0.850 340 497 +23
Aug11 110421 112.900 113.025 112.100 113.025 +0.850 32 70 +3
Sep11 110421 113.100 113.125 113.100 113.125 +0.850 13 56 +6
Oct11 110421 112.550 113.150 112.550 113.150 +0.850 3 42 +0
Nov11 110421 113.100 113.100 113.100 113.100 +0.800 7 15 +2
Dec11 110421 113.025 113.050 111.925 113.050 +0.800 11 315 +6
Jan12 110421 112.175 112.850 112.175 112.850 +0.750 0 5 +0
Total Volume and Open Interest 9,685 3,964 +272
Heating Oil(NYM)
May11 110421 321.80 323.68 318.41 319.92 -2.22 29,098 44,953 -5,527
Jun11 110421 323.33 325.39 320.02 321.62 -1.97 44,946 98,031 +5,580
Jul11 110421 324.99 326.98 321.86 323.52 -1.81 13,192 45,711 +1,016
Aug11 110421 326.70 326.79 323.79 325.35 -1.69 8,628 25,959 +362
Sep11 110421 329.49 329.49 325.64 327.11 -1.57 6,086 19,833 -360
Oct11 110421 329.51 329.77 327.24 328.80 -1.50 3,329 9,770 +409
Nov11 110421 329.71 330.55 328.94 330.41 -1.47 1,642 8,039 -108
Dec11 110421 333.51 334.72 330.44 331.96 -1.42 7,383 30,431 -704
Jan12 110421 333.10 333.60 331.97 333.43 -1.41 1,035 10,586 -4
Feb12 110421 332.38 333.53 332.38 333.53 -1.38 482 4,408 +85
Mar12 110421 331.72 332.06 330.98 332.06 -1.28 552 2,605 +120
Apr12 110421 329.38 329.41 328.73 329.41 -1.18 46 1,001 -5
Total Volume and Open Interest 118,428 317,390 +1,354
Gasoline(NYMEX)
May11 110421 327.30 331.80 326.43 330.86 +3.13 38,410 46,000 -7,374
Jun11 110421 324.45 328.05 323.63 327.23 +2.39 53,795 88,707 +7,622
Jul11 110421 322.26 325.00 321.10 324.25 +1.86 20,182 44,215 +1,400
Aug11 110421 320.30 322.00 318.69 321.41 +1.44 8,340 22,723 +1,270
Sep11 110421 317.08 318.63 316.08 318.48 +1.24 6,257 22,262 -723
Oct11 110421 302.54 303.53 301.00 303.37 +1.08 3,669 18,369 +190
Nov11 110421 300.63 300.63 297.96 299.96 +0.91 1,675 7,587 +27
Dec11 110421 298.34 299.47 296.24 298.32 +0.78 4,596 25,050 +251
Jan12 110421 297.00 298.36 296.95 298.36 +0.74 658 6,685 +48
Feb12 110421 298.76 299.63 298.76 299.63 +0.71 788 2,539 -52
Total Volume and Open Interest 142,117 302,389 +4,001
e-miNY RBOB Gasoline(NYM)
May11 110421 330.90 330.90 330.86 330.90 +3.20 0 3 +0
Jun11 110421 327.20 327.23 327.20 327.20 +2.40 0 1 +0
Jul11 110421 324.30 324.30 324.25 324.30 +1.90 0 1 +0
Aug11 110421 321.40 321.41 321.40 321.40 +1.40 0 1 +0
Total Volume and Open Interest 0 9 +0
Natural Gas(NYM)
May11 110421 4.316 4.428 4.271 4.412 +0.102 108,724 50,620 -19,062
Jun11 110421 4.360 4.477 4.317 4.466 +0.109 60,416 149,304 -5,624
Jul11 110421 4.442 4.544 4.390 4.535 +0.106 28,269 206,129 +2,633
Aug11 110421 4.492 4.590 4.440 4.581 +0.105 16,146 65,602 +3,076
Sep11 110421 4.515 4.599 4.454 4.590 +0.101 13,047 72,176 +304
Oct11 110421 4.535 4.638 4.517 4.630 +0.099 21,458 84,891 +1,349
Nov11 110421 4.725 4.785 4.686 4.780 +0.091 6,441 35,485 +612
Dec11 110421 4.945 5.009 4.900 5.002 +0.087 2,910 29,001 -289
Jan12 110421 5.061 5.125 5.030 5.115 +0.086 10,168 85,494 +396
Feb12 110421 5.048 5.110 5.010 5.097 +0.087 874 17,013 +84
Mar12 110421 4.974 5.034 4.949 5.031 +0.087 2,341 31,041 -443
Apr12 110421 4.824 4.894 4.808 4.889 +0.085 2,468 31,914 +31
May12 110421 4.874 4.909 4.870 4.907 +0.083 316 9,481 +81
Jun12 110421 4.864 4.940 4.864 4.940 +0.081 55 5,543 -12
Jul12 110421 4.963 4.984 4.954 4.984 +0.080 35 5,191 -10
Aug12 110421 4.988 5.009 4.988 5.009 +0.080 33 5,673 +1
Total Volume and Open Interest 274,907 961,850 -16,730
Brent Crude Oil(ICE)
Jun11 110421 123.85 124.81 123.20 123.99 +0.14 168,554 236,402 -929
Jul11 110421 123.59 124.44 122.84 123.63 +0.13 58,158 133,039 +1,615
Aug11 110421 123.57 124.05 122.53 123.30 +0.16 28,669 48,271 -532
Sep11 110421 123.15 123.61 122.13 122.90 +0.17 14,979 44,817 +255
Oct11 110421 122.78 123.16 121.74 122.52 +0.18 8,631 28,418 +584
Nov11 110421 122.35 122.81 121.34 122.13 +0.18 5,336 20,945 -472
Dec11 110421 121.96 122.42 120.91 121.73 +0.17 26,027 100,403 -331
Jan12 110421 121.65 122.06 120.76 121.36 +0.16 1,926 18,851 -141
Feb12 110421 121.14 121.15 120.98 120.98 +0.15 1,730 14,687 +791
Mar12 110421 120.50 120.59 120.50 120.59 +0.13 668 29,395 -50
Apr12 110421 120.90 120.90 120.16 120.16 +0.11 162 5,587 -21
May12 110421 119.70 119.70 119.70 119.70 +0.07 138 5,573 -14
Jun12 110421 119.60 119.95 118.58 119.25 +0.05 1,942 35,676 +171
Jul12 110421 119.50 119.50 118.79 118.79 +0.05 3 2,270 +0
Total Volume and Open Interest 326,903 848,331 +2,106
Gas Oil(ICE)
May11 110421 1023.50 1030.75 1013.25 1014.00 -6.50 43,650 115,808 -3,371
Jun11 110421 1026.75 1033.75 1017.00 1017.75 -5.75 61,955 123,900 +2,906
Jul11 110421 1032.00 1036.50 1020.50 1021.25 -5.25 21,069 60,043 +1,581
Aug11 110421 1037.00 1037.00 1024.00 1024.50 -5.00 11,046 30,496 +76
Sep11 110421 1034.50 1037.75 1027.00 1027.50 -4.75 8,853 47,505 +1,210
Oct11 110421 1036.25 1039.50 1029.00 1029.50 -4.50 4,321 31,945 +859
Nov11 110421 1038.50 1038.50 1029.25 1029.75 -4.25 3,285 21,275 +754
Dec11 110421 1039.25 1044.50 1029.50 1030.75 -4.00 15,399 67,185 +822
Jan12 110421 1039.25 1042.25 1032.75 1032.75 -4.00 1,800 25,341 +950
Feb12 110421 1038.50 1038.50 1032.25 1032.25 -4.00 598 6,880 +303
Total Volume and Open Interest 176,460 616,188 +6,800
Ethanol(CBOT)
Apr11 110405 2.695 2.710 2.695 2.706 -0.009 90 197 -62
May11 110421 2.580 2.593 2.570 2.586 +0.017 96 825 -33
Jun11 110421 2.570 2.608 2.570 2.601 +0.028 296 929 -142
Jul11 110421 2.576 2.610 2.576 2.602 +0.026 92 1,138 +10
Aug11 110421 2.599 2.613 2.595 2.610 +0.034 76 701 +39
Sep11 110421 2.577 2.600 2.574 2.592 +0.049 87 971 -15
Oct11 110421 2.495 2.510 2.476 2.494 +0.053 131 807 -11
Nov11 110421 2.433 2.470 2.433 2.466 +0.034 8 569 +1
Total Volume and Open Interest 844 7,389 -138
WTI Crude Oil(ICE)
Jun11 110421 111.60 112.50 111.00 112.29 +0.84 69,098 101,212 -245
Jul11 110421 112.43 112.90 111.47 112.75 +0.84 19,912 71,404 -415
Aug11 110421 112.62 113.15 111.73 113.02 +0.85 10,249 28,163 +947
Sep11 110421 112.17 113.13 111.84 113.13 +0.85 10,069 29,451 +1,054
Oct11 110421 112.86 113.15 111.86 113.14 +0.84 5,187 18,605 -697
Nov11 110421 112.99 113.14 111.93 113.11 +0.82 3,616 14,992 +198
Dec11 110421 112.79 113.14 111.77 113.04 +0.79 19,543 88,254 +1,872
Jan12 110421 112.47 112.91 111.60 112.86 +0.77 1,351 12,109 +144
Feb12 110421 112.55 112.69 111.38 112.63 +0.74 453 3,004 +85
Mar12 110421 112.40 112.40 112.40 112.40 +0.72 353 10,759 -41
Apr12 110421 112.12 112.12 112.12 112.12 +0.72 386 3,334 +115
May12 110421 111.80 111.80 111.80 111.80 +0.71 307 2,007 +109
Jun12 110421 110.48 111.52 110.48 111.46 +0.72 1,912 26,070 -407
Jul12 110421 111.06 111.06 111.06 111.06 +0.73 9 1,130 +1
Aug12 110421 110.66 110.66 110.66 110.66 +0.74 13 808 +1
Sep12 110421 110.29 110.29 110.29 110.29 +0.75 205 4,118 +91
Total Volume and Open Interest 148,560 520,081 +3,261
US Dollar Index(ICE)
Jun11 110421 74.195 74.535 73.935 74.180 -0.387 28,199 48,497 -1,009
Sep11 110421 74.760 74.875 74.510 74.605 -0.407 43 667 +16
Dec11 110421 75.030 75.030 75.030 75.030 -0.427 0 1 +0
Total Volume and Open Interest 28,242 49,166 -993
Australian Dollar(CME)
Jun11 110421 106.36 107.10 106.04 106.81 +0.77 94,027 146,579 +3,596
Sep11 110421 105.35 105.65 104.74 105.50 +0.76 194 709 +19
Dec11 110421 104.30 104.30 103.54 104.30 +0.76 0 59 +0
Total Volume and Open Interest 94,221 147,347 +3,615
British Pound(CME)
Jun11 110421 163.87 165.90 163.76 165.38 +1.41 121,211 112,115 +3,735
Sep11 110421 164.60 165.25 163.73 165.14 +1.41 190 430 +44
Dec11 110421 164.89 164.89 163.48 164.89 +1.41 1 36 -1
Total Volume and Open Interest 121,402 112,586 +3,778
Canadian Dollar(CME)
Jun11 110421 104.86 105.63 104.64 104.91 +0.27 72,898 139,545 +3,032
Sep11 110421 104.75 105.28 104.37 104.63 +0.26 318 2,781 +66
Dec11 110421 104.78 105.00 104.07 104.31 +0.24 42 2,481 +24
Mar12 110421 104.41 104.41 103.73 103.97 +0.24 8 248 +2
Total Volume and Open Interest 73,268 145,087 +3,126
Japanese Yen(CME)
Jun11 110421 121.11 122.56 121.11 122.32 +0.93 117,391 125,635 -888
Sep11 110421 121.36 122.60 121.36 122.41 +0.93 226 1,312 +124
Dec11 110421 121.93 122.54 121.61 122.54 +0.93 1 119 -1
Total Volume and Open Interest 117,618 127,073 -765
Swiss Franc(CME)
Jun11 110421 112.56 113.92 112.49 113.24 +0.71 44,314 71,895 +2,747
Sep11 110421 112.75 113.77 112.57 113.29 +0.72 14 123 +2
Dec11 110421 113.32 113.32 112.60 113.32 +0.72 0 11 +0
Total Volume and Open Interest 44,328 72,030 +2,749
EuroFX(CME)
Jun11 110421 145.05 146.31 144.87 145.55 +0.58 310,725 246,358 +5,904
Sep11 110421 144.54 145.84 144.54 145.12 +0.58 458 3,137 -11
Dec11 110421 144.44 144.68 144.08 144.68 +0.60 22 86 +8
Total Volume and Open Interest 311,205 249,907 +5,901
Mexican Peso(CME)
May11 110421 860.0 860.2 859.2 860.0 +0.8      
Jun11 110421 857.5 860.5 854.5 858.0 +0.8 19,641 172,588 -1,576
Total Volume and Open Interest 19,642 172,724 -1,575
Brazilian Real(CME)
May11 110421 634.45 638.85 634.45 634.45 -4.40 0 3 +0
Jun11 110421 630.10 634.80 630.10 630.10 -4.40 566 11,148 +61
Jul11 110421 626.10 630.50 626.10 626.10 -4.40      
Aug11 110421 622.15 626.55 622.15 622.15 -4.40      
Total Volume and Open Interest 572 37,457 +55
30-Year T-Bonds(CBOT)
Jun11 110421 120~270 121~170 120~250 121~010 +0~010 224,738 564,086 +4,419
Sep11 110421 119~250 119~310 119~160 119~170 +0~010 129 1,996 +13
Dec11 110421 118~020 118~020 118~010 118~020 +0~010 0 31 +0
Total Volume and Open Interest 224,867 566,113 +4,432
10-Year T-Notes(CBOT)
Jun11 110421 119~265 120~075 119~240 119~315 +0~025 842,609 1,634,446 +13,224
Sep11 110421 118~110 118~200 118~085 118~160 +0~035 568 5,256 +366
Dec11 110421 117~160 117~160 117~125 117~160 +0~035 0 4 +0
Total Volume and Open Interest 843,177 1,639,706 +13,590
5-Year T-Notes(CBOT)
Jun11 110421 117~057 117~081 117~048 117~065 +0~002 517,998 1,385,681 +33,447
Sep11 110421 116~029 116~029 116~025 116~029 +0~004 19 2,729 +9
Dec11 110421 115~053 115~053 115~049 115~053 +0~004      
Total Volume and Open Interest 518,017 1,388,410 +33,456
2 Year T-Notes(CBOT)
Jun11 110421 109~044 109~051 109~042 109~047 +0~002 191,996 1,042,405 -8,119
Sep11 110421 108~109 108~109 108~106 108~109 +0~003 158 4,308 +38
Dec11 110421 108~047 108~047 108~044 108~047 +0~003      
Total Volume and Open Interest 192,154 1,046,713 -8,081
Eurodollars(CME)
Jun11 110421 99.695 99.700 99.695 99.700 unch 117,289 1,028,424 +1,226
Sep11 110421 99.630 99.640 99.625 99.635 +0.005 140,290 1,434,273 +12,447
Dec11 110421 99.520 99.535 99.510 99.525 +0.005 195,334 1,563,379 +32,742
Mar12 110421 99.330 99.355 99.320 99.340 unch 209,623 1,469,105 +25,172
Jun12 110421 99.040 99.075 99.030 99.055 +0.005 323,001 1,150,179 +18,448
Sep12 110421 98.675 98.720 98.665 98.700 +0.010 206,836 686,850 +4,839
Dec12 110421 98.310 98.355 98.300 98.335 +0.005 173,696 506,898 +9,479
Mar13 110421 97.995 98.045 97.990 98.020 unch 164,381 332,822 +3,333
Jun13 110421 97.705 97.760 97.700 97.725 -0.010 107,617 258,825 +1,243
Sep13 110421 97.435 97.485 97.425 97.445 -0.020 89,658 247,035 -1,838
Dec13 110421 97.170 97.220 97.160 97.175 -0.025 68,465 181,615 +1,989
Mar14 110421 96.940 96.990 96.925 96.945 -0.025 63,426 168,922 -4,633
Jun14 110421 96.710 96.765 96.700 96.720 -0.025 16,843 107,966 -775
Sep14 110421 96.505 96.550 96.490 96.505 -0.025 12,109 61,659 -36
Dec14 110421 96.285 96.340 96.270 96.290 -0.025 11,720 75,551 -993
Mar15 110421 96.105 96.165 96.090 96.110 -0.025 11,928 55,745 -1,411
Jun15 110421 4.180 4.235 4.165 4.185 -0.020 6,738 39,937 -255
Sep15 110421 4.015 4.080 4.000 4.025 -0.020 5,581 37,863 -233
Total Volume and Open Interest 1,947,128 9,602,336 +101,166
30 Day Federal Funds(CBOT)
Apr11 110421 99.897 99.900 99.897 99.900 unch 3,831 79,558 -2,029
May11 110421 99.890 99.895 99.885 99.890 -0.005 1,993 80,532 -158
Jun11 110421 99.875 99.880 99.870 99.875 -0.005 670 56,175 +505
Jul11 110421 99.860 99.865 99.855 99.860 unch 1,613 47,550 +408
Aug11 110421 99.845 99.845 99.840 99.840 -0.005 1,322 44,675 -65
Sep11 110421 99.835 99.835 99.825 99.830 -0.005 518 34,608 +204
Total Volume and Open Interest 30,045 684,967 +2,185
30 Day Fed Funds(e-CBOT)
Apr11 090519 98.165 98.165 98.165 98.165 unch 1 10  
Total Volume and Open Interest 22,142 354,023  
3-Mth Euro-Yen(CME)
Jun11 110421 99.675 99.675 99.675 99.675 unch 0 750 +0
Sep11 110421 99.673 99.673 99.673 99.673 unch      
Dec11 110421 99.665 99.665 99.665 99.665 unch 0 75 +0
Mar12 110421 99.650 99.650 99.650 99.650 +0.003      
Jun12 110421 99.680 99.680 99.680 99.680 +0.005      
Sep12 110421 99.610 99.610 99.610 99.610 +0.005      
Dec12 110421 99.570 99.570 99.570 99.570 +0.005      
Mar13 110421 99.570 99.570 99.570 99.570 +0.005      
Jun13 110421 99.525 99.525 99.525 99.525 +0.005      
Sep13 110421 99.385 99.385 99.385 99.385 +0.005      
Total Volume and Open Interest 0 825 +0
3-Mth Euro-Yen(SGX)
Jun11 110422 99.68 99.68 99.68 99.68 unch 0 5,402 -1
Sep11 110422 99.67 99.67 99.67 99.67 unch 1 1,533 +0
Dec11 110422 99.68 99.68 99.67 99.67 unch 0 1,953 -38
Mar12 110422 99.66 99.66 99.65 99.65 +0.00 0 3,672 +100
Jun12 110422 99.68 99.68 99.68 99.68 unch 0 1,254 +0
Sep12 110422 99.61 99.61 99.61 99.61 unch 0 411 +0
Dec12 110422 99.57 99.57 99.57 99.57 unch 0 24 +0
Mar13 110422 99.57 99.57 99.57 99.57 unch 0 1 +0
Total Volume and Open Interest 1 14,250 +61
Japanese Gov't Bonds(SGX)
Jun11 110422 139.91 140.00 139.67 139.73 +0.03 1,456 11,858 +203
Sep11 110422 138.83 138.83 138.83 138.83 +0.03 0 1 +0
Dec11 110422 136.74 136.74 136.74 136.74 +0.03      
Total Volume and Open Interest 1,456 11,859 +203
Euro-Bund(EUREX)
Jun11 110421 121.74 122.40 121.67 122.31 +0.37 867,764 889,588 -5,428
Sep11 110421 121.40 121.92 121.40 121.92 +0.37 351 6,363 +33
Dec11 110421 121.21 121.21 121.21 121.21 +0.37      
Total Volume and Open Interest 868,115 895,951 -5,395
Euro-Bobl(EUREX)
Jun11 110421 114.67 115.07 114.59 115.03 +0.28 577,995 776,000 -5,605
Sep11 110421 113.97 114.35 113.97 114.35 +0.30 3,403 18,742 +800
Dec11 110421 114.58 114.58 114.58 114.58 +0.28      
Total Volume and Open Interest 581,398 794,742 -4,805
3-Mth Euribor(EUREX)
Jun11 110421 98.425 98.470 98.425 98.465 +0.030 334 7,135 -70
Sep11 110421 98.130 98.190 98.130 98.190 +0.060 570 2,690 -434
Dec11 110421 97.920 97.970 97.920 97.970 +0.075 5 1,096 +0
Total Volume and Open Interest 909 13,238 -504
Long Gilt(LIFFE)
Jun11 110421 118~04 118~23 118~00 118~21 +0~14 96,847 367,794 +1,668
Sep11 110421 117~13 117~13 117~13 117~13 +0~14 0 10 +0
Total Volume and Open Interest 96,847 367,804 +1,668
3-Mth Short Sterling(LIFFE)
Jun11 110421 99.14 99.16 99.13 99.16 +0.01 107,977 534,779 +49,777
Sep11 110421 98.99 99.04 98.97 99.03 +0.03 126,762 481,125 +39,060
Dec11 110421 98.80 98.84 98.77 98.83 +0.03 111,958 492,497 +54,064
Mar12 110421 98.58 98.62 98.54 98.61 +0.03 101,842 428,825 +44,767
Jun12 110421 98.31 98.35 98.27 98.34 +0.03 100,163 329,710 +38,263
Sep12 110421 98.04 98.07 97.99 98.05 +0.02 68,176 211,792 +17,401
Total Volume and Open Interest 730,155 2,914,068 +280,692
3-Mth Euribor(LIFFE)
Jun11 110421 98.430 98.475 98.420 98.465 +0.030 177,644 991,573 +60,960
Sep11 110421 98.135 98.200 98.120 98.190 +0.060 128,637 762,427 +13,803
Dec11 110421 97.890 97.985 97.885 97.970 +0.075 92,103 690,348 -1,522
Total Volume and Open Interest 725,065 4,292,749 +24,287
3-Mth Aus T-Bills(SFE)
Jun11 110421 95.09 95.10 95.08 95.09 -0.01 11,843 163,976 +3,573
Sep11 110421 95.04 95.05 95.02 95.04 -0.01 15,469 221,576 +1,385
Dec11 110421 94.93 94.96 94.90 94.94 unch 9,910 135,575 -1,486
Mar12 110421 94.81 94.83 94.77 94.82 unch 6,316 71,408 +1,262
Jun12 110421 94.67 94.69 94.65 94.69 unch 798 45,454 -453
Sep12 110421 94.56 94.59 94.54 94.58 -0.01 1,544 46,835 +606
Dec12 110421 94.47 94.48 94.44 94.47 -0.02 599 19,341 -274
Mar13 110421 94.38 94.41 94.37 94.39 -0.02 480 10,201 +364
Jun13 110421 94.32 94.32 94.32 94.32 -0.01 0 1,048 +0
Sep13 110421 94.24 94.24 94.24 94.24 -0.02 0 900 +0
Total Volume and Open Interest 46,959 717,171 +4,977
10-Year Aus T-Bonds(SFE)
Jun11 110421 94.47 94.48 94.43 94.48 +0.01 29,686 364,549 -4,911
Sep11 110421 94.48 94.48 94.48 94.48 +0.01      
Total Volume and Open Interest 29,686 364,549 -4,911
3-Year Aus T-Bonds(SFE)
Jun11 110421 94.87 94.88 94.82 94.87 -0.01 83,442 536,287 -5,603
Sep11 110421 94.87 94.87 94.87 94.87 -0.01      
Total Volume and Open Interest 83,442 536,287 -5,603
Gold(CMX)
Apr11 110421 1503.7 1508.3 1501.7 1503.2 +4.9 386 600 -185
Jun11 110421 1502.0 1509.6 1500.4 1503.8 +4.9 147,867 362,978 -3,428
Aug11 110421 1503.9 1510.2 1502.4 1505.0 +5.0 4,750 58,066 +3,378
Oct11 110421 1508.9 1510.0 1505.5 1506.1 +5.0 86 6,185 +13
Dec11 110421 1505.5 1512.5 1504.7 1507.2 +5.1 1,133 36,924 +276
Feb12 110421 1507.4 1512.4 1507.1 1508.7 +5.1 145 6,922 +16
Apr12 110421 1513.1 1513.1 1509.2 1510.4 +5.1 26 5,391 +20
Jun12 110421 1516.4 1516.4 1512.5 1512.5 +5.1 20 8,317 -116
Aug12 110421 1514.8 1514.8 1514.8 1514.8 +5.2 0 2,792 +0
Oct12 110421 1518.1 1518.1 1518.1 1518.1 +5.1 5 3,347 +3
Dec12 110421 1525.1 1528.0 1521.8 1522.4 +5.2 290 12,281 -60
Feb13 110421 1527.3 1527.3 1527.3 1527.3 +5.1 0 104 +0
Total Volume and Open Interest 155,371 537,767 -179
Silver(CMX)
May11 110421 4520.0 4669.0 4506.0 4605.9 +159.8 141,351 46,839 -3,677
Jul11 110421 4517.5 4670.0 4508.0 4607.7 +160.0 23,359 49,863 +2,498
Sep11 110421 4511.0 4663.0 4511.0 4607.9 +160.0 2,376 9,271 +286
Dec11 110421 4520.5 4667.0 4513.0 4608.1 +160.0 1,686 18,001 +84
Mar12 110421 4572.0 4605.8 4565.0 4605.8 +159.6 381 1,677 +157
May12 110421 4599.5 4653.5 4580.0 4604.2 +159.1 29 475 +11
Jul12 110421 4584.0 4657.0 4576.0 4602.0 +158.6 29 1,492 +2
Total Volume and Open Interest 170,342 144,301 -680
Platinum(NYMEX)
Apr11 110421 1827.9 1833.7 1827.9 1833.7 +17.4 5 72 +0
Jul11 110421 1806.8 1821.9 1803.0 1820.7 +17.9 6,306 34,801 +861
Oct11 110421 1809.9 1824.7 1809.9 1824.2 +18.4 9 1,276 -3
Jan12 110421 1826.5 1826.5 1826.5 1826.5 +18.4 1 21 +1
Total Volume and Open Interest 6,365 36,246 +894
Palladium(NYMEX)
Jun11 110421 763.60 772.75 757.55 769.05 +10.15 6,401 19,954 +43
Sep11 110421 768.45 771.60 765.50 770.55 +10.15 43 897 +19
Dec11 110421 772.05 772.05 772.05 772.05 +10.15 0 337 +0
Total Volume and Open Interest 6,445 21,192 +63
Copper(CMX)
May11 110421 434.90 440.30 432.25 440.00 +6.05 38,834 27,268 -3,330
Jul11 110421 436.20 442.20 434.05 441.90 +6.00 15,987 66,413 +1,512
Sep11 110421 439.05 443.75 435.95 443.45 +5.90 1,237 21,069 +374
Dec11 110421 438.35 444.80 438.35 444.55 +5.85 780 8,589 -217
Mar12 110421 445.00 445.00 444.40 445.00 +5.80 67 2,559 +2
Total Volume and Open Interest 58,528 130,845 -1,538
DJIA Index(CBOT)
Jun11 110421 12457 12466 12400 12434 +38 728 14,878 -40
Sep11 110421 12364 12364 12326 12364 +38 1 11 +0
Dec11 110421 12297 12297 12259 12297 +38 0 1 +0
Mar12 110421 12239 12239 12201 12239 +38      
Total Volume and Open Interest 729 14,890 -40
E-mini DJIA Index(CBOT)
Jun11 110421 12400 12468 12391 12434 +38 109,648 111,434 +5,457
Sep11 110421 12380 12384 12340 12364 +38 138 153 +32
Dec11 110421 12297 12297 12297 12297 +38 0 5 +0
Mar12 110421 12239 12239 12239 12239 +38 1 10 -1
Total Volume and Open Interest 109,787 111,602 +5,488
S & P 500(CME)
Jun11 110421 1329.00 1337.70 1328.40 1331.00 +2.70 19,179 306,872 -2,419
Sep11 110421 1325.70 1329.00 1325.50 1325.70 +2.70 2 6,188 -21
Dec11 110421 1320.30 1323.60 1320.30 1320.30 +2.70 0 2,725 -5
Mar12 110421 1315.70 1319.00 1315.70 1315.70 +2.70      
Total Volume and Open Interest 19,181 315,790 -2,445
S & P 500 E-Mini(Globex)
Jun11 110421 1328.50 1337.75 1328.00 1331.00 +2.75 1,871,971 2,694,507 +1,390
Sep11 110421 1324.50 1332.00 1324.00 1325.75 +2.75 1,301 12,720 +80
Total Volume and Open Interest 1,873,615 2,709,915 +1,447
NASDAQ 100(CME)
Jun11 110421 2357.80 2382.30 2357.80 2375.50 +20.50 2,858 15,956 +1,586
Sep11 110421 2371.50 2373.00 2370.00 2371.50 +20.50 0 3 +0
Dec11 110421 2368.00 2373.00 2368.00 2368.00 +20.50 0 2 +0
Total Volume and Open Interest 2,858 15,961 +1,586
NASDAQ 100 E-Mini(Globex)
Jun11 110421 2356.00 2382.80 2356.00 2375.50 +20.50 307,353 343,666 +28,493
Sep11 110421 2365.30 2376.00 2365.00 2371.50 +20.50 214 651 +14
Total Volume and Open Interest 307,570 344,334 +28,508
S & P Midcap 400(CME)
Jun11 110421 992.00 996.00 991.00 991.00 +3.00 291 1,809 +291
Sep11 110421 988.80 989.80 988.80 988.80 +3.00      
Dec11 110421 987.20 988.20 987.20 987.20 +3.00      
Total Volume and Open Interest 291 1,809 +291
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun11 110421 9725 9775 9655 9665 -25 8,072 55,629 -175
Sep11 110421 9695 9720 9695 9695 -25 0 11 +0
Total Volume and Open Interest 8,072 55,640 -175
Nikkei 225(SGX)
Jun11 110422 9670 9735 9615 9680 unch 92,542 227,001 -5,827
Sep11 110422 9680 9680 9680 9680 +5 17 1,354 -2
Dec11 110422 9625 9625 9625 9625 +5 0 5,859 +0
Total Volume and Open Interest 92,559 239,533 -5,821
CAC 40(EURONEXT)
May11 110421 3952.0 3965.5 3941.0 3954.0 +22.0 127,292 305,564 +2,471
Jun11 110421 3909.5 3918.5 3899.0 3911.0 +22.5 1,093 26,618 +366
Jul11 110421 3909.0 3909.0 3909.0 3909.0 +25.5      
Total Volume and Open Interest 128,385 332,183 +2,837
Hang Seng Index(HKFE)
Apr11 110421 24061 24200 24031 24102 +222 74,921 87,329 -5,017
May11 110421 23920 24027 23862 23930 +218 4,654 7,825 +1,095
Jun11 110421 23755 23870 23713 23781 +223 494 5,962 +68
Total Volume and Open Interest 80,159 102,312 -3,877
DAX(EUREX)
Jun11 110421 7305.0 7334.5 7293.0 7313.0 +55.5 150,414 179,555 +6,382
Sep11 110421 7327.0 7359.5 7321.5 7339.5 +56.0 568 5,491 +131
Dec11 110421 7359.5 7387.0 7357.0 7370.5 +55.5 112 650 +67
Total Volume and Open Interest 151,094 185,696 +6,580
FT-SE 100(EURONEXT)
Jun11 110421 6010.00 6020.00 5967.50 5980.50 -2.00 118,619 684,395 +16,852
Sep11 110421 5969.00 5970.00 5945.00 5945.00 -1.50 41 564 +31
Dec11 110421 5938.50 5938.50 5923.50 5923.50 -2.00 11 166 +5
Total Volume and Open Interest 118,671 685,125 +16,888
SPI 200(SFE)
Jun11 110421 4868.0 4930.0 4868.0 4921.0 +56.0 29,954 184,827 -3,511
Sep11 110421 4880.0 4916.0 4880.0 4910.0 +55.0 88 3,555 -10
Dec11 110421 4931.0 4931.0 4931.0 4931.0 +55.0 0 2,595 -189
Total Volume and Open Interest 30,225 193,949 -3,947
GSCI(CME)
May11 110421 750.00 753.50 747.50 753.50 +5.50 409 12,003 -37
Jun11 110421 751.30 754.60 749.00 754.60 +5.35 2 0 +0
Jul11 110421 750.00 750.00 744.75 750.00 +5.00      
Total Volume and Open Interest 411 12,003 -37
Reuters CCI(ICE)
Jun11 110421 368.20 368.20 368.20 368.20 +1.90      
Total Volume and Open Interest      
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

Let MRCI introduce you to our Futures Highlight!

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

FREE for a limited time!!!