Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon April 09, 2012
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May12 120409 1431.00 1446.75 1423.50 1431.00 -3.00 126,375 231,685 +408
Jul12 120409 1435.50 1451.00 1428.25 1434.75 -3.00 75,404 172,745 +7,776
Aug12 120409 1427.25 1440.00 1420.75 1426.00 -3.25 4,540 14,491 +2,098
Sep12 120409 1401.50 1413.50 1396.75 1401.00 -1.50 2,391 8,344 +893
Nov12 120409 1380.00 1395.25 1376.50 1382.00 +0.50 63,800 206,584 +635
Jan13 120409 1376.50 1392.00 1375.50 1381.00 +0.75 5,896 36,371 +533
Mar13 120409 1361.25 1377.50 1360.50 1364.50 -0.50 14,985 44,291 +484
May13 120409 1351.75 1363.00 1343.75 1346.50 -3.25 4,876 20,982 +237
Jul13 120409 1350.75 1359.00 1342.00 1344.00 -2.50 8,251 22,925 +1,312
Aug13 120409 1315.75 1315.75 1315.50 1315.75 +0.25 9 94 +4
Sep13 120409 1285.75 1285.75 1285.50 1285.75 +0.25 15 132 +6
Nov13 120409 1264.00 1265.75 1255.00 1258.00 +0.25 293 8,796 +71
Jan14 120409 1262.75 1262.75 1262.00 1262.75 +0.75 0 158 +0
Mar14 120409 1262.75 1262.75 1262.00 1262.75 +0.75 0 3 +0
Total Volume and Open Interest 306,839 768,126 +14,457
Soybean Meal(CBOT)
May12 120409 391.50 395.70 387.30 388.80 -3.10 53,350 123,382 -1,422
Jul12 120409 394.00 397.30 389.40 391.10 -2.60 23,262 51,058 -15
Aug12 120409 389.00 392.10 386.50 387.60 -2.40 1,037 8,910 +39
Sep12 120409 382.20 385.30 379.80 380.00 -2.60 1,705 9,699 +2
Oct12 120409 375.40 375.40 370.10 370.10 -2.30 855 5,977 +234
Dec12 120409 370.30 375.60 369.70 369.80 -2.10 9,484 35,365 +230
Jan13 120409 368.00 368.00 366.10 366.10 -1.90 489 4,215 +267
Mar13 120409 364.70 364.70 359.80 359.80 -2.30 1,356 6,275 +414
May13 120409 358.60 359.70 352.40 352.40 -3.00 1,343 4,757 -52
Jul13 120409 354.90 355.90 350.90 350.90 -3.00 1,056 3,365 +370
Total Volume and Open Interest 93,998 256,214 +116
Soybean Oil(CBOT)
May12 120409 56.49 57.18 56.48 56.71 +0.07 58,362 147,812 -1,356
Jul12 120409 56.97 57.58 56.89 57.10 +0.07 40,197 103,906 +6,255
Aug12 120409 57.64 57.64 57.13 57.30 +0.08 5,578 16,004 +574
Sep12 120409 57.56 57.79 57.26 57.49 +0.13 3,540 11,662 +294
Oct12 120409 57.51 57.65 57.50 57.57 +0.14 1,257 8,738 -115
Dec12 120409 57.63 58.19 57.51 57.80 +0.14 23,671 65,117 +5,881
Jan13 120409 58.04 58.06 57.83 57.95 +0.12 1,106 2,727 +264
Mar13 120409 57.84 58.19 57.84 58.09 +0.09 6,656 10,762 +4,068
May13 120409 58.43 58.52 58.05 58.12 +0.07 1,493 2,840 -72
Jul13 120409 58.24 58.24 57.96 58.17 +0.07 2,074 4,573 +664
Total Volume and Open Interest 144,259 379,032 +16,697
Canola(WCE)
May12 120409 622.2 625.6 617.6 623.1 +1.5 12,872 57,867 -2,236
Jul12 120409 617.2 621.5 613.7 619.4 +2.3 7,536 56,145 +2,876
Nov12 120409 582.8 586.0 578.5 583.3 +2.6 7,924 78,903 +929
Jan13 120409 587.7 590.0 584.3 587.4 +2.2 721 11,316 +148
Mar13 120409 589.7 593.1 586.5 590.9 +1.4 558 6,045 +463
Total Volume and Open Interest 29,810 213,773 +2,272
Corn(CBOT)
May12 120409 656.00 664.25 648.50 649.00 -9.25 158,821 411,053 -3,486
Jul12 120409 649.50 657.50 640.50 641.25 -11.00 96,532 365,143 +10,764
Sep12 120409 566.00 573.50 563.00 568.50 -0.75 24,754 150,389 +1,459
Dec12 120409 547.75 556.00 545.50 550.25 unch 42,387 331,147 +4,483
Mar13 120409 558.25 567.00 556.50 559.25 -1.75 1,219 50,197 +170
May13 120409 569.00 575.00 567.25 567.25 -1.75 549 8,217 +185
Jul13 120409 575.50 580.00 570.75 574.25 -2.00 450 9,370 +67
Sep13 120409 559.00 559.00 551.50 553.25 -3.00 28 1,237 +1
Dec13 120409 550.00 552.00 546.50 547.25 -3.50 655 25,051 +324
Mar14 120409 560.00 561.75 558.25 558.25 -3.50 0 527 +0
Total Volume and Open Interest 325,481 1,356,118 +13,959
Wheat(CBOT)
May12 120409 637.25 649.00 636.50 643.00 +4.50 61,565 158,139 +526
Jul12 120409 645.00 655.25 644.25 649.00 +2.75 32,762 148,591 +1,647
Sep12 120409 656.75 669.00 656.75 663.75 +4.50 8,548 62,034 +2,846
Dec12 120409 680.00 689.75 678.50 684.50 +3.75 7,984 80,463 +934
Mar13 120409 699.75 705.75 697.00 701.00 +3.25 612 12,600 -86
May13 120409 709.50 712.25 709.50 712.00 -0.25 120 843 +41
Total Volume and Open Interest 112,377 472,110 +5,945
Wheat(KCBT)
May12 120409 662.00 668.50 660.00 660.00 -2.00 9,690 38,565 -1,587
Jul12 120409 670.75 678.00 669.25 669.75 -2.25 8,030 67,679 +1,337
Sep12 120409 685.50 692.00 683.50 685.00 -1.00 1,304 15,146 +143
Dec12 120409 709.00 714.00 705.50 706.50 unch 1,307 19,281 +81
Mar13 120409 723.00 728.75 721.25 721.25 +0.25 31 1,300 -6
May13 120409 730.00 730.00 728.25 728.25 +2.75 4 254 +1
Total Volume and Open Interest 20,397 142,956 -42
Wheat(MGE)
May12 120409 843.25 850.50 841.00 847.00 +1.00 1,802 9,969 -363
Jul12 120409 838.00 843.50 834.50 840.50 +1.50 1,422 11,843 +312
Sep12 120409 823.75 830.25 822.00 826.25 +2.00 593 9,951 -7
Dec12 120409 814.00 820.00 813.00 814.75 +0.25 538 6,535 +92
Mar13 120409 806.25 810.25 806.25 808.50 +0.25 79 687 -32
Total Volume and Open Interest 4,436 39,003 +2
Oats(CBOT)
May12 120409 338.00 342.00 336.25 338.25 +1.25 337 4,759 -12
Jul12 120409 338.75 339.00 335.50 337.00 +1.50 121 3,374 +54
Sep12 120409 333.25 333.25 333.25 333.25 unch 0 247 +0
Dec12 120409 339.00 342.00 339.00 341.75 +2.50 12 2,235 +7
Total Volume and Open Interest 470 10,622 +49
Rough Rice(CBOT)
May12 120409 15.05 15.08 14.74 14.88 -0.17 491 9,458 -158
Jul12 120409 15.31 15.33 15.02 15.14 -0.17 202 5,231 +107
Sep12 120409 15.37 15.47 15.30 15.35 -0.15 19 1,511 +0
Nov12 120409 15.65 15.73 15.56 15.57 -0.15 11 78 +0
Total Volume and Open Interest 723 16,286 -51
Live Cattle(CME)
Apr12 120409 118.600 119.785 118.500 119.385 +1.055 15,379 28,801 -6,606
Jun12 120409 115.535 116.600 115.535 115.785 -0.045 34,852 151,167 +875
Aug12 120409 118.350 119.350 118.250 118.385 -0.095 16,230 89,321 -586
Oct12 120409 123.830 124.900 123.785 124.150 +0.170 10,488 49,408 +958
Dec12 120409 125.700 126.885 125.700 126.285 +0.305 4,278 26,959 +555
Feb13 120409 126.330 127.680 126.250 127.250 +0.420 895 7,125 -52
Total Volume and Open Interest 82,289 356,428 -4,911
Feeder Cattle(CME)
Apr12 120409 148.985 150.035 148.130 148.150 -0.585 2,053 6,225 -758
May12 120409 148.435 149.935 147.935 148.500 +0.175 4,743 14,105 +360
Aug12 120409 151.050 152.435 150.600 151.035 +0.085 3,954 14,374 +216
Sep12 120409 152.100 153.685 151.935 152.285 -0.115 759 3,322 +54
Oct12 120409 152.935 154.435 152.400 152.435 -0.695 409 1,858 +123
Nov12 120409 153.250 154.350 152.850 153.150 -0.035 135 1,080 +43
Jan13 120409 153.500 154.250 153.300 153.300 unch 12 432 +10
Total Volume and Open Interest 12,067 41,405 +50
Lean Hogs(CME)
Apr12 120409 84.635 85.035 84.150 84.430 -0.070 5,528 17,073 -1,060
May12 120409 93.900 94.500 93.400 94.000 -0.230 224 2,729 -2
Jun12 120409 93.385 94.700 93.285 93.600 +0.065 19,467 100,251 +335
Jul12 120409 93.200 94.885 93.200 94.100 +0.800 3,883 27,986 -6
Aug12 120409 93.800 95.330 93.650 94.200 +0.350 4,077 37,351 -577
Oct12 120409 85.350 86.385 85.300 86.050 +0.700 7,966 36,934 +432
Dec12 120409 82.230 83.350 82.150 83.330 +1.080 1,566 22,308 +106
Feb13 120409 83.230 84.050 83.000 83.900 +0.650 926 7,721 +604
Total Volume and Open Interest 43,829 259,264 -152
Class III Milk(CME)
Apr12 120409 15.50 15.64 15.50 15.62 +0.12 587 4,819 -190
May12 120409 15.31 15.39 15.19 15.31 unch 270 4,409 +70
Jun12 120409 15.28 15.38 15.16 15.29 -0.06 223 3,677 +18
Jul12 120409 16.00 16.03 15.89 15.95 -0.08 74 2,685 +33
Aug12 120409 16.66 16.66 16.56 16.56 -0.09 31 2,609 -4
Total Volume and Open Interest 1,252 27,053 -44
Cocoa(ICE)
May12 120409 2095 2118 2068 2108 +23 17,782 50,678 -2,864
Jul12 120409 2108 2127 2082 2118 +10 13,822 51,447 +5,397
Sep12 120409 2138 2141 2102 2136 +8 3,770 25,011 +1,165
Dec12 120409 2151 2159 2122 2154 +7 2,695 22,833 +137
Mar13 120409 2166 2175 2141 2170 +7 2,413 23,909 +740
May13 120409 2154 2188 2150 2183 +8 725 4,395 +92
Jul13 120409 2195 2195 2195 2195 +8 120 1,613 -62
Total Volume and Open Interest 41,524 181,349 +4,699
Coffee "C"(ICE)
May12 120409 182.85 183.60 177.55 178.05 -4.95 25,823 61,482 -1,919
Jul12 120409 185.75 185.95 180.10 180.55 -4.95 12,656 41,882 +1,532
Sep12 120409 187.05 188.60 182.95 183.25 -5.10 6,959 31,027 +1,864
Dec12 120409 192.85 192.90 187.15 187.45 -4.90 2,519 15,571 +910
Mar13 120409 196.75 196.95 191.50 191.70 -4.85 1,161 5,516 +40
May13 120409 197.30 197.35 194.45 194.55 -4.90 322 2,789 +111
Total Volume and Open Interest 49,662 160,503 +2,691
Orange Juice(ICE)
May12 120409 156.30 157.90 151.75 152.80 -5.90 1,601 12,044 -626
Jul12 120409 155.80 157.90 151.75 152.75 -5.15 591 4,717 +329
Sep12 120409 154.00 154.55 150.65 151.85 -4.75 194 1,287 +7
Nov12 120409 151.00 153.50 149.70 149.70 -4.05 544 2,197 +523
Jan13 120409 150.00 152.35 149.55 149.55 -3.95 0 227 +0
Mar13 120409 150.05 150.05 150.05 150.05 -3.95 0 34 +0
Total Volume and Open Interest 2,930 20,510 +233
Sugar #11(ICE)
May12 120409 24.58 24.86 24.37 24.43 -0.15 53,181 191,107 -1,730
Jul12 120409 23.76 23.98 23.57 23.61 -0.09 40,414 233,189 -186
Oct12 120409 24.05 24.19 23.82 23.90 -0.06 26,071 131,395 +1,994
Mar13 120409 24.78 24.95 24.60 24.70 -0.08 13,263 93,874 +4,752
May13 120409 24.48 24.57 24.30 24.34 -0.09 2,117 22,378 +271
Jul13 120409 24.09 24.20 23.91 24.02 -0.07 2,095 21,031 +775
Oct13 120409 24.14 24.17 23.99 24.01 -0.07 1,598 21,616 +282
Mar14 120409 24.10 24.15 24.00 24.00 -0.06 717 16,529 +504
Total Volume and Open Interest 139,653 742,730 +6,769
London Cocoa(LCE)
May12 120405 1394 1437 1389 1421 +23 6,228 43,387 +40
Jul12 120405 1405 1442 1399 1426 +17 5,311 51,369 +406
Sep12 120405 1413 1449 1407 1431 +14 5,154 27,420 -124
Dec12 120405 1413 1455 1413 1436 +14 2,363 26,997 +13
Mar13 120405 1415 1446 1409 1425 +8 3,482 30,421 +225
May13 120405 1420 1445 1418 1431 +8 944 9,082 -63
Jul13 120405 1425 1434 1425 1434 +11 0 4,062 +119
Total Volume and Open Interest 23,599 196,840 +656
London Sugar(LCE)
May12 120405 636.00 644.00 635.70 643.90 +5.40 7,099 22,011 -2,177
Aug12 120405 626.50 632.90 625.00 632.90 +4.20 4,498 20,372 +1,023
Oct12 120405 618.80 623.70 616.00 623.40 +4.40 1,151 10,484 +185
Dec12 120405 624.70 629.50 622.00 629.30 +4.60 129 3,303 +115
Mar13 120405 627.80 635.60 627.80 635.60 +5.70 42 5,055 +14
Total Volume and Open Interest 12,919 62,114 -840
Cotton(ICE)
May12 120409 88.54 90.24 88.50 89.48 +0.94 20,871 67,532 -599
Jul12 120409 88.66 90.03 88.39 89.30 +0.91 12,305 63,738 +1,007
Oct12 120409 90.10 90.10 90.10 90.10 +1.44 1 90 +1
Dec12 120409 87.66 89.18 87.50 88.39 +0.85 4,639 57,249 +835
Mar13 120409 88.97 90.07 88.83 89.32 +0.74 174 2,372 +6
May13 120409 89.04 89.46 89.04 89.46 +0.62 78 548 -42
Total Volume and Open Interest 38,135 192,681 +1,237
Lumber(CME)
May12 120409 266.3 266.4 262.0 263.8 -3.1 519 4,833 -60
Jul12 120409 271.0 272.0 268.7 270.3 -1.7 277 3,907 +26
Sep12 120409 276.1 278.3 275.5 275.9 -1.0 40 1,199 +4
Nov12 120409 276.5 276.5 275.0 275.0 -2.0 6 650 +4
Total Volume and Open Interest 843 10,632 -26
Crude Oil(NYM)
May12 120409 102.53 102.60 100.81 102.46 -0.85 300,729 242,823 -12,819
Jun12 120409 102.99 103.12 101.36 102.98 -0.85 106,531 179,262 -2,696
Jul12 120409 103.93 103.93 101.93 103.52 -0.83 57,800 123,895 +6,837
Aug12 120409 103.89 104.10 102.47 104.00 -0.79 33,061 95,011 +9,294
Sep12 120409 104.00 104.50 102.80 104.41 -0.72 24,928 59,502 -2,932
Oct12 120409 104.32 104.75 103.15 104.69 -0.68 9,862 43,813 -303
Nov12 120409 105.00 105.00 103.41 104.87 -0.65 7,611 34,322 +399
Dec12 120409 104.50 105.11 103.44 105.03 -0.61 54,875 193,833 +1,329
Jan13 120409 104.50 105.11 103.66 105.11 -0.56 5,402 41,050 -80
Feb13 120409 103.86 105.08 103.82 105.08 -0.53 4,874 20,748 -205
Mar13 120409 103.80 105.01 103.53 105.01 -0.50 3,412 32,849 -69
Apr13 120409 104.52 104.85 104.52 104.85 -0.45 1,753 15,097 -71
May13 120409 104.65 104.65 104.21 104.65 -0.41 1,955 13,252 +211
Jun13 120409 103.47 104.45 103.04 104.41 -0.39 11,617 66,607 -2,805
Jul13 120409 104.08 104.08 104.08 104.08 -0.38 1,135 12,303 +242
Aug13 120409 103.75 103.75 103.75 103.75 -0.37 641 7,922 +8
Total Volume and Open Interest 682,076 1,568,692 -378
e-miNY Crude Oil(NYM)
Apr12 120319 107.225 108.250 106.550 108.100 +1.050 10,868 1,515 +254
May12 120409 102.500 102.600 100.800 102.450 -0.850 9,204 1,592 +18
Jun12 120409 102.875 103.075 101.375 102.975 -0.850 347 343 +20
Jul12 120409 103.550 103.550 101.975 103.525 -0.825 42 84 +9
Aug12 120409 102.875 104.000 102.875 104.000 -0.800 22 25 +13
Sep12 120409 104.400 104.400 104.400 104.400 -0.725 0 33 +0
Oct12 120409 104.700 104.700 104.700 104.700 -0.675 1 10 +0
Nov12 120409 104.875 104.875 104.875 104.875 -0.650 0 1 +0
Dec12 120409 103.600 105.025 103.600 105.025 -0.625 3 238 -2
Jan13 120409 105.100 105.100 105.100 105.100 -0.575 0 6 +0
Total Volume and Open Interest 9,619 2,503 +58
Heating Oil(NYM)
May12 120409 316.47 316.50 311.09 314.59 -2.33 61,755 89,082 -3,261
Jun12 120409 317.10 317.40 312.11 315.67 -2.18 25,990 62,869 +353
Jul12 120409 318.86 318.86 313.25 316.82 -2.08 13,384 36,381 +556
Aug12 120409 318.28 318.74 314.48 317.95 -2.02 7,036 21,350 +302
Sep12 120409 319.44 319.77 315.38 319.00 -1.90 6,310 17,200 -265
Oct12 120409 319.91 320.35 316.41 319.86 -1.82 1,594 9,639 -41
Nov12 120409 319.24 320.64 317.00 320.64 -1.69 847 4,513 -116
Dec12 120409 320.84 321.52 317.60 321.23 -1.60 8,521 32,130 +572
Jan13 120409 320.35 321.68 318.04 321.68 -1.38 1,714 6,207 -73
Feb13 120409 319.69 321.12 319.69 321.12 -1.29 1,022 1,695 +595
Mar13 120409 319.18 319.45 318.24 319.45 -1.31 683 2,433 +296
Apr13 120409 317.10 317.30 314.98 317.30 -1.16 427 1,038 +186
Total Volume and Open Interest 129,283 284,537 -896
Gasoline(NYMEX)
May12 120409 333.40 333.40 325.55 329.67 -4.38 84,919 111,462 -2,018
Jun12 120409 325.99 326.49 319.76 323.46 -4.20 70,116 69,470 +5,104
Jul12 120409 320.73 320.73 314.38 317.82 -3.95 41,514 42,207 -691
Aug12 120409 313.98 313.98 309.46 312.83 -3.52 23,784 31,162 +1,703
Sep12 120409 308.43 309.03 304.56 308.04 -3.08 14,111 27,332 +180
Oct12 120409 292.63 293.57 289.61 292.87 -2.54 4,829 20,265 +23
Nov12 120409 288.02 289.71 286.32 289.02 -2.22 2,566 6,885 -318
Dec12 120409 286.10 288.20 283.63 287.21 -1.96 5,558 24,469 +647
Jan13 120409 286.73 286.73 286.73 286.73 -1.86 470 5,239 -3
Feb13 120409 287.57 287.57 287.57 287.57 -1.82 353 2,057 +76
Total Volume and Open Interest 248,860 350,763 +5,016
e-miNY RBOB Gasoline(NYM)
May12 120409 329.70 329.70 329.67 329.70 -4.40 2 1 +0
Jun12 120409 323.50 323.50 323.46 323.50 -4.20      
Jul12 120409 317.80 317.82 317.80 317.80 -4.00      
Aug12 120409 312.80 312.83 312.80 312.80 -3.60      
Total Volume and Open Interest 2 1 +0
Natural Gas(NYM)
May12 120409 2.103 2.117 2.061 2.107 +0.018 99,972 282,835 -5,479
Jun12 120409 2.200 2.232 2.171 2.223 +0.022 41,455 123,401 +5,590
Jul12 120409 2.328 2.364 2.295 2.355 +0.029 31,932 145,339 +2,330
Aug12 120409 2.402 2.443 2.375 2.435 +0.029 20,323 61,294 +3,466
Sep12 120409 2.441 2.481 2.413 2.475 +0.031 11,261 88,745 -574
Oct12 120409 2.525 2.567 2.494 2.562 +0.032 14,084 146,502 -1,139
Nov12 120409 2.780 2.834 2.773 2.830 +0.034 4,235 50,944 +51
Dec12 120409 3.151 3.193 3.141 3.189 +0.021 6,267 54,053 -651
Jan13 120409 3.330 3.356 3.304 3.355 +0.026 11,642 72,632 -991
Feb13 120409 3.317 3.367 3.317 3.366 +0.026 2,758 18,851 +349
Mar13 120409 3.295 3.344 3.295 3.342 +0.025 6,874 29,459 +1,372
Apr13 120409 3.281 3.324 3.280 3.321 +0.022 4,256 42,045 +533
May13 120409 3.330 3.368 3.330 3.366 +0.024 994 12,073 +110
Jun13 120409 3.381 3.423 3.381 3.420 +0.025 302 4,746 +59
Jul13 120409 3.480 3.483 3.465 3.475 +0.025 213 5,078 +45
Aug13 120409 3.505 3.505 3.490 3.499 +0.025 196 5,659 -10
Total Volume and Open Interest 258,696 1,239,761 +5,534
Brent Crude Oil(ICE)
May12 120409 122.85 122.86 121.02 122.67 -0.76 263,807 130,274 -32,448
Jun12 120409 122.18 122.32 120.50 122.13 -0.70 188,407 234,709 +18,293
Jul12 120409 121.69 121.76 119.98 121.59 -0.68 76,918 120,436 +4,825
Aug12 120409 121.09 121.16 119.47 121.07 -0.62 40,573 82,093 +2,263
Sep12 120409 120.13 120.50 118.80 120.45 -0.55 28,842 85,043 +718
Oct12 120409 119.12 119.82 118.08 119.75 -0.49 23,791 67,405 +3,469
Nov12 120409 118.57 119.16 117.44 119.10 -0.45 11,827 37,201 +363
Dec12 120409 117.73 118.48 116.75 118.42 -0.42 68,560 113,741 +5,424
Jan13 120409 116.84 117.76 116.84 117.76 -0.41 5,164 18,664 +1,306
Feb13 120409 117.12 117.12 117.12 117.12 -0.41 3,421 10,380 +37
Mar13 120409 116.53 116.53 116.53 116.53 -0.42 2,955 11,672 +611
Apr13 120409 115.92 115.92 115.92 115.92 -0.43 520 7,133 +8
May13 120409 115.27 115.27 115.27 115.27 -0.46 608 8,933 +134
Jun13 120409 114.18 114.60 113.16 114.60 -0.49 6,742 35,501 -919
Total Volume and Open Interest 771,014 1,184,722 +13,580
Gas Oil(ICE)
Apr12 120409 1007.00 1007.00 990.00 993.25 -13.75 52,005 46,535 -14,299
May12 120409 1008.75 1009.50 992.50 995.50 -13.25 112,842 139,458 +5,029
Jun12 120409 1008.75 1009.00 992.25 995.50 -13.00 58,285 75,825 +2,344
Jul12 120409 1009.75 1009.75 994.00 996.25 -13.25 18,743 47,274 +3,254
Aug12 120409 1006.25 1007.75 994.50 997.25 -13.00 8,967 34,484 +1,650
Sep12 120409 1006.75 1008.00 995.50 998.00 -12.75 6,773 25,268 +78
Oct12 120409 1004.50 1006.75 994.50 997.00 -12.50 2,989 16,430 -67
Nov12 120409 1002.75 1005.00 992.75 995.25 -12.25 1,401 13,056 +81
Dec12 120409 1000.25 1002.50 990.50 993.25 -11.75 12,297 40,748 -18
Jan13 120409 991.50 991.50 991.50 991.50 -11.75 852 15,381 -133
Total Volume and Open Interest 280,852 528,581 -1,844
Ethanol(CBOT)
Apr12 120404 2.280 2.280 2.260 2.266 -0.015 38 185 -5
May12 120409 2.283 2.283 2.255 2.262 -0.022 141 1,559 +5
Jun12 120409 2.299 2.299 2.272 2.277 -0.022 179 872 +34
Jul12 120409 2.303 2.304 2.278 2.283 -0.021 339 2,505 +12
Aug12 120409 2.270 2.270 2.240 2.247 -0.024 115 1,625 +34
Sep12 120409 2.165 2.173 2.165 2.167 -0.017 94 1,241 -17
Oct12 120409 2.105 2.113 2.097 2.111 -0.002 51 1,173 +27
Nov12 120409 2.072 2.080 2.067 2.077 -0.002 139 1,670 +33
Total Volume and Open Interest 1,255 12,320 +186
WTI Crude Oil(ICE)
May12 120409 103.01 103.01 100.82 102.46 -0.85 62,094 47,356 -2,602
Jun12 120409 103.52 103.52 101.37 102.98 -0.85 32,644 59,458 -921
Jul12 120409 104.03 104.03 102.02 103.52 -0.83 15,459 29,237 -829
Aug12 120409 104.05 104.11 102.50 104.00 -0.79 10,498 22,815 +2,511
Sep12 120409 103.48 104.45 103.30 104.41 -0.72 6,528 20,778 -426
Oct12 120409 103.80 104.80 103.25 104.69 -0.68 4,660 13,476 -215
Nov12 120409 103.76 104.92 103.76 104.87 -0.65 3,490 8,090 +393
Dec12 120409 104.20 105.09 103.53 105.03 -0.61 17,551 71,360 +2,526
Jan13 120409 104.40 105.15 104.40 105.11 -0.56 971 7,081 +39
Feb13 120409 105.08 105.08 105.08 105.08 -0.53 507 3,699 +76
Mar13 120409 104.30 105.01 104.30 105.01 -0.50 356 4,388 -1
Apr13 120409 104.85 104.85 104.85 104.85 -0.45 196 946 +34
May13 120409 104.65 104.65 104.65 104.65 -0.41 106 870 +18
Jun13 120409 104.41 104.41 104.41 104.41 -0.39 1,372 16,974 +151
Jul13 120409 104.08 104.08 104.08 104.08 -0.38 52 238 -15
Aug13 120409 103.75 103.75 103.75 103.75 -0.37 65 1,267 +9
Total Volume and Open Interest 166,843 416,861 +4,535
US Dollar Index(ICE)
Jun12 120409 80.050 80.320 79.835 79.920 -0.373 22,839 42,327 -1,691
Sep12 120409 80.295 80.300 80.200 80.300 -0.368 10 577 +1
Dec12 120409 80.720 80.720 80.720 80.720 -0.378      
Total Volume and Open Interest 22,849 42,904 -1,690
Australian Dollar(CME)
Jun12 120409 102.15 102.53 101.77 102.49 +0.38 142,383 153,532 +2,053
Sep12 120409 101.00 101.56 101.00 101.56 +0.38 51 335 +5
Dec12 120409 100.68 100.68 100.53 100.68 +0.37 0 14 +0
Total Volume and Open Interest 142,434 153,883 +2,058
British Pound(CME)
Jun12 120409 158.85 159.08 158.29 159.01 +0.78 92,166 143,564 +1,089
Sep12 120409 158.53 158.92 158.47 158.92 +0.79 39 151 +11
Dec12 120409 158.84 158.84 158.52 158.84 +0.80 0 44 +0
Total Volume and Open Interest 92,205 143,760 +1,100
Canadian Dollar(CME)
Jun12 120409 100.10 100.41 99.82 100.24 -0.23 89,938 115,145 -4,344
Sep12 120409 100.00 100.05 99.64 100.04 -0.23 121 2,654 +89
Dec12 120409 99.75 99.84 99.67 99.82 -0.24 81 3,927 +17
Mar13 120409 99.32 99.59 99.32 99.59 -0.24 44 157 +6
Total Volume and Open Interest 90,191 122,100 -4,233
Japanese Yen(CME)
Jun12 120409 122.70 123.25 122.53 122.57 +1.08 86,855 152,254 +2,229
Sep12 120409 123.01 123.35 122.73 122.73 +1.09 57 355 +36
Dec12 120409 122.92 123.10 122.92 122.92 +1.09 1 36 +1
Total Volume and Open Interest 86,913 152,648 +2,266
Swiss Franc(CME)
Jun12 120409 109.16 109.40 108.62 109.27 +0.46 55,615 41,018 -2,416
Sep12 120409 109.47 109.47 109.23 109.47 +0.46 1 188 +0
Dec12 120409 109.70 109.70 109.46 109.70 +0.47 0 2 +0
Total Volume and Open Interest 55,616 41,208 -2,416
EuroFX(CME)
Jun12 120409 131.01 131.40 130.37 131.27 +0.59 274,349 251,713 +11,453
Sep12 120409 130.99 131.47 130.86 131.38 +0.59 131 703 +35
Dec12 120409 130.92 131.48 130.92 131.48 +0.58 4 66 -2
Total Volume and Open Interest 274,488 252,492 +11,486
Mexican Peso(CME)
Apr12 120409 771.8 771.8 767.5 771.8 -4.0      
May12 120409 769.5 769.5 765.2 769.5 -4.0      
Total Volume and Open Interest 31,181 176,500 +808
Brazilian Real(CME)
May12 120409 547.00 547.55 546.80 547.55 +3.30 0 1,539 +0
Jun12 120409 542.70 543.95 542.70 543.95 +3.20 101 2,280 -75
Jul12 120409 540.70 540.70 540.70 540.70 +3.20      
Aug12 120409 537.45 537.45 537.45 537.45 +3.20      
Total Volume and Open Interest 101 17,390 -75
30-Year T-Bonds(CBOT)
Jun12 120409 140~150 140~260 139~300 140~190 +2~080 375,216 573,329 -86
Sep12 120409 139~120 139~280 139~120 139~230 +2~100 3 224 +3
Dec12 120409 138~230 138~230 138~230 138~230 +2~100      
Total Volume and Open Interest 375,219 573,553 -83
10-Year T-Notes(CBOT)
Jun12 120409 131~100 131~100 130~285 131~045 +1~055 1,279,353 1,777,218 +42,899
Sep12 120409 129~300 129~310 129~300 129~310 +1~080 113 1,098 -2
Dec12 120409 129~040 129~040 129~040 129~040 +1~080 0 1 +0
Total Volume and Open Interest 1,279,466 1,778,317 +42,897
5-Year T-Notes(CBOT)
Jun12 120409 123~032 123~037 123~015 123~022 +0~059 613,215 1,266,712 -8,160
Sep12 120409 122~084 122~084 122~084 122~084 +0~068      
Dec12 120409 121~108 121~108 121~108 121~108 +0~068      
Total Volume and Open Interest 613,215 1,266,712 -8,160
2 Year T-Notes(CBOT)
Jun12 120409 110~015 110~016 110~011 110~015 +0~009 209,910 772,986 -12,427
Sep12 120409 109~122 109~122 109~122 109~122 +0~009 0 1 -1
Dec12 120409 109~060 109~060 109~060 109~060 +0~009      
Total Volume and Open Interest 209,910 772,987 -12,428
Eurodollars(CME)
Jun12 120409 99.480 99.500 99.480 99.490 -0.005 208,761 1,071,055 -5,661
Sep12 120409 99.440 99.460 99.430 99.450 -0.005 200,949 902,570 -2,125
Dec12 120409 99.410 99.435 99.395 99.425 +0.010 195,529 1,004,038 +3,263
Mar13 120409 99.395 99.420 99.380 99.405 +0.020 152,229 688,458 +5,314
Jun13 120409 99.370 99.385 99.350 99.375 +0.040 155,396 700,637 +6,048
Sep13 120409 99.330 99.340 99.310 99.330 +0.060 181,199 595,474 -4,518
Dec13 120409 99.270 99.285 99.245 99.265 +0.080 199,580 542,042 -8,450
Mar14 120409 99.210 99.230 99.185 99.200 +0.100 151,537 495,192 +14,299
Jun14 120409 99.120 99.135 99.090 99.105 +0.120 135,559 387,967 +4,778
Sep14 120409 99.000 99.025 98.975 98.990 +0.135 134,918 363,953 +3,504
Dec14 120409 98.850 98.870 98.825 98.840 +0.150 113,845 311,172 +4,813
Mar15 120409 98.690 98.705 98.660 98.685 +0.165 81,191 220,304 -1,948
Jun15 120409 0.201 0.231 0.176 0.211 +0.185 98,872 289,254 +17,734
Sep15 120409 0.026 0.061 0.001 0.041 -6.359 37,970 191,003 +776
Dec15 120409 6.405 6.445 6.380 6.425 +0.205 31,389 170,415 -427
Mar16 120409 6.255 6.295 6.230 6.280 +0.215 25,063 96,354 +1,711
Jun16 120409 6.095 6.145 6.070 6.125 +0.220 16,265 98,750 -657
Sep16 120409 5.940 5.990 5.910 5.970 +0.225 14,855 78,661 +1,294
Total Volume and Open Interest 2,173,796 8,483,194 +45,182
30 Day Federal Funds(CBOT)
Apr12 120409 99.863 99.865 99.860 99.863 +0.003 2,688 49,394 -121
May12 120409 99.865 99.870 99.860 99.860 unch 4,294 55,783 -273
Jun12 120409 99.855 99.860 99.855 99.855 unch 2,934 46,554 +1,006
Jul12 120409 99.840 99.845 99.835 99.845 unch 1,382 47,998 -490
Aug12 120409 99.835 99.840 99.830 99.835 unch 201 37,449 +8
Sep12 120409 99.825 99.830 99.820 99.825 -0.005 178 30,328 +79
Total Volume and Open Interest 21,217 522,378 +2,418
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Jun12 120409 99.668 99.668 99.668 99.668 -0.002 0 258 +0
Sep12 120409 99.662 99.662 99.662 99.662 unch      
Dec12 120409 99.662 99.662 99.662 99.662 +0.002      
Mar13 120409 99.658 99.658 99.658 99.658 +0.003      
Jun13 120409 99.650 99.650 99.650 99.650 unch      
Sep13 120409 99.650 99.650 99.650 99.650 unch      
Dec13 120409 99.640 99.640 99.640 99.640 unch      
Mar14 120409 99.500 99.500 99.500 99.500 unch      
Jun14 120409 99.360 99.360 99.360 99.360 unch      
Sep14 120409 99.220 99.220 99.220 99.220 unch      
Total Volume and Open Interest 0 258 +0
3-Mth Euro-Yen(SGX)
Jun12 120409 99.67 99.67 99.67 99.67 0.00 0 2,679 -100
Sep12 120409 99.66 99.66 99.66 99.66 unch 0 792 +0
Dec12 120409 99.66 99.66 99.66 99.66 +0.00 0 519 +0
Mar13 120409 99.66 99.66 99.66 99.66 +0.00 0 181 +0
Jun13 120409 99.65 99.65 99.65 99.65 unch 0 217 +0
Sep13 120409 99.65 99.65 99.65 99.65 unch 0 325 +0
Dec13 120409 99.65 99.65 99.64 99.64 unch 0 458 +0
Mar14 120409 99.50 99.50 99.50 99.50 unch      
Total Volume and Open Interest 0 5,171 -100
Japanese Gov't Bonds(SGX)
Jun12 120409 142.09 142.42 142.09 142.38 +0.62 3,304 17,328 -134
Sep12 120409 141.78 141.78 141.78 141.78 +0.62 0 5 +0
Dec12 120409 139.69 139.69 139.69 139.69 +0.62 0 4 +0
Total Volume and Open Interest 3,304 17,337 -134
Euro-Bund(EUREX)
Jun12 120405 138.56 139.38 138.37 139.15 +0.73 585,970 858,404 +545
Sep12 120405 137.39 137.90 137.00 137.74 +0.74 1,323 3,026 +1,302
Dec12 120405 137.70 137.70 137.70 137.70 +0.73      
Total Volume and Open Interest 587,293 861,430 +1,847
Euro-Bobl(EUREX)
Jun12 120405 124.25 124.71 124.16 124.60 +0.41 344,032 766,950 -6,619
Sep12 120405 124.66 124.66 124.66 124.66 +0.40 2 57 +0
Dec12 120405 124.55 124.55 124.55 124.55 +0.41      
Total Volume and Open Interest 344,034 767,007 -6,619
3-Mth Euribor(EUREX)
Jun12 120405 99.310 99.310 99.310 99.310 +0.005 0 1,332 +0
Sep12 120405 99.305 99.315 99.305 99.315 +0.010 0 1,539 +0
Dec12 120405 99.285 99.290 99.285 99.290 +0.020 0 819 +0
Total Volume and Open Interest 5 5,279 -15
Long Gilt(LIFFE)
Jun12 120405 114~09 115~08 114~09 114~24 +0~20 148,988 274,904 -2,517
Sep12 120405 113~25 113~25 113~25 113~25 +0~20      
Total Volume and Open Interest 148,988 274,904 -2,517
3-Mth Short Sterling(LIFFE)
Jun12 120405 99.02 99.04 99.01 99.02 unch 35,439 268,458 +3,647
Sep12 120405 99.05 99.07 99.04 99.05 unch 57,731 296,614 -4,657
Dec12 120405 99.05 99.07 99.04 99.05 unch 45,639 264,022 +3,770
Mar13 120405 99.04 99.06 99.03 99.05 +0.01 52,808 265,598 +2,934
Jun13 120405 99.00 99.03 98.99 99.02 +0.02 60,682 219,453 +5,115
Sep13 120405 98.94 98.98 98.93 98.97 +0.03 51,740 182,809 +5,408
Total Volume and Open Interest 483,697 2,026,741 +18,850
3-Mth Euribor(LIFFE)
Jun12 120405 99.305 99.330 99.295 99.310 +0.005 125,936 508,535 +2,846
Sep12 120405 99.305 99.340 99.295 99.315 +0.010 90,967 494,833 -7,612
Dec12 120405 99.265 99.320 99.260 99.290 +0.020 83,587 381,137 +5,236
Total Volume and Open Interest 726,747 3,041,200 +3,680
3-Mth Aus T-Bills(SFE)
Jun12 120405 95.94 96.00 95.94 95.95 +0.01 20,260 184,849 -1,063
Sep12 120405 96.11 96.17 96.10 96.11 unch 24,579 165,841 +1,611
Dec12 120405 96.21 96.26 96.20 96.21 unch 12,234 97,052 -1,494
Mar13 120405 96.22 96.27 96.20 96.22 +0.01 7,934 62,911 +908
Jun13 120405 96.15 96.21 96.14 96.15 +0.01 2,366 58,329 -293
Sep13 120405 96.07 96.13 96.05 96.06 +0.01 2,021 39,399 -416
Dec13 120405 96.00 96.01 95.96 95.96 +0.02 2,463 26,212 -324
Mar14 120405 95.93 95.93 95.86 95.87 unch 397 16,776 +338
Jun14 120405 95.85 95.85 95.79 95.79 unch 3 1,012 +0
Sep14 120405 95.71 95.71 95.71 95.71 unch 2 521 +0
Total Volume and Open Interest 72,260 653,229 -733
10-Year Aus T-Bonds(SFE)
Jun12 120405 95.98 96.03 95.97 96.00 +0.02 75,594 349,893 +3,425
Sep12 120405 96.00 96.00 96.00 96.00 +0.02      
Total Volume and Open Interest 75,594 349,893 +3,425
3-Year Aus T-Bonds(SFE)
Jun12 120405 96.59 96.65 96.58 96.59 +0.01 180,710 425,049 +27,656
Sep12 120405 96.59 96.59 96.59 96.59 +0.01      
Total Volume and Open Interest 180,710 425,049 +27,656
Gold(CMX)
Apr12 120409 1645.3 1646.4 1636.5 1642.5 +14.0 1,122 4,252 -126
Jun12 120409 1641.0 1649.9 1636.7 1643.9 +13.8 201,938 235,622 -2,010
Aug12 120409 1647.0 1650.7 1639.3 1646.3 +13.9 2,307 37,752 +319
Oct12 120409 1651.0 1651.0 1641.6 1648.5 +14.0 433 12,649 +73
Dec12 120409 1645.0 1656.7 1643.7 1650.7 +14.0 3,590 36,507 +174
Feb13 120409 1647.8 1652.7 1647.8 1652.7 +14.0 805 13,687 +69
Apr13 120409 1658.3 1658.3 1654.8 1654.8 +14.2 177 9,120 +51
Jun13 120409 1660.8 1660.9 1655.9 1657.2 +14.1 244 10,613 +67
Aug13 120409 1659.9 1659.9 1659.9 1659.9 +14.0 2 255 +0
Oct13 120409 1662.8 1662.8 1662.8 1662.8 +13.9 1 2 +1
Dec13 120409 1664.4 1665.9 1664.4 1665.9 +13.9 283 8,177 +45
Feb14 120409 1669.1 1669.1 1669.1 1669.1 +13.6      
Total Volume and Open Interest 211,769 406,496 -1,265
Silver(CMX)
May12 120409 3190.0 3210.0 3131.0 3152.4 -20.6 63,200 50,878 +383
Jul12 120409 3196.0 3213.0 3139.0 3158.6 -20.4 7,642 23,793 +18
Sep12 120409 3216.0 3220.0 3162.0 3164.2 -20.3 823 4,349 -207
Dec12 120409 3204.0 3207.0 3149.5 3170.3 -20.2 1,023 15,928 +205
Mar13 120409 3172.9 3172.9 3172.9 3172.9 -20.0 82 2,566 +33
May13 120409 3173.0 3173.0 3173.0 3173.0 -20.1 31 1,223 +24
Jul13 120409 3172.3 3172.3 3172.3 3172.3 -20.1 25 3,073 -6
Total Volume and Open Interest 73,079 117,088 +654
Platinum(NYMEX)
Apr12 120409 1613.6 1613.6 1613.6 1613.6 +10.7 71 148 -10
Jul12 120409 1614.5 1627.0 1611.3 1618.2 +10.6 13,274 38,672 -281
Oct12 120409 1627.5 1627.5 1618.5 1621.9 +10.6 58 1,274 +34
Jan13 120409 1631.5 1631.5 1623.1 1624.8 +10.6 6 138 +5
Total Volume and Open Interest 13,412 40,239 -251
Palladium(NYMEX)
Jun12 120409 643.75 653.00 640.70 643.80 -1.00 4,047 20,393 -29
Sep12 120409 649.85 649.85 644.00 645.30 -1.00 44 565 +21
Dec12 120409 646.65 646.65 646.65 646.65 -1.00 5 35 +1
Total Volume and Open Interest 4,096 20,996 -7
Copper(CMX)
May12 120409 377.90 379.95 370.50 372.00 -7.55 53,199 70,371 -5,326
Jul12 120409 378.65 380.80 371.40 372.80 -7.65 6,285 35,748 -172
Sep12 120409 380.90 381.80 373.00 373.75 -7.70 832 20,790 +258
Dec12 120409 378.50 378.50 374.00 374.85 -7.65 514 11,571 +70
Mar13 120409 375.70 375.70 375.70 375.70 -7.65 37 2,213 +25
Total Volume and Open Interest 62,122 151,423 -5,146
DJIA Index(CBOT)
Jun12 120409 12835 12915 12835 12850 -128 156 11,220 -13
Sep12 120409 12780 12908 12780 12780 -128 0 2 +0
Dec12 120409 12699 12827 12699 12699 -128 0 1 +0
Mar13 120409 12632 12760 12632 12632 -128      
Total Volume and Open Interest 156 11,223 -13
E-mini DJIA Index(CBOT)
Jun12 120409 12860 12916 12825 12850 -128 116,969 101,785 -2,958
Sep12 120409 12797 12797 12734 12780 -128 1 165 +1
Dec12 120409 12699 12699 12699 12699 -128 5 23 +0
Mar13 120409 12702 12702 12632 12632 -128      
Total Volume and Open Interest 116,975 101,973 -2,957
S & P 500(CME)
Jun12 120409 1375.10 1382.50 1371.90 1374.90 -15.30 9,777 222,868 -295
Sep12 120409 1368.20 1375.10 1368.10 1368.80 -15.30 22 1,333 -10
Dec12 120409 1362.20 1364.60 1361.60 1362.20 -15.40 10 876 +0
Mar13 120409 1356.20 1358.60 1355.60 1356.20 -15.40      
Total Volume and Open Interest 9,809 225,077 -305
S & P 500 E-Mini(Globex)
Jun12 120409 1375.00 1382.75 1371.75 1375.00 -15.25 1,834,777 2,706,184 -29,963
Sep12 120409 1370.00 1376.00 1367.00 1368.75 -15.25 881 15,826 +584
Total Volume and Open Interest 1,835,713 2,724,093 -29,334
NASDAQ 100(CME)
Jun12 120409 2722.80 2747.50 2719.30 2728.50 -25.30 953 11,100 +280
Sep12 120409 2723.00 2726.00 2720.00 2723.00 -25.30      
Dec12 120409 2717.50 2742.80 2717.50 2717.50 -25.30      
Total Volume and Open Interest 953 11,100 +280
NASDAQ 100 E-Mini(Globex)
Jun12 120409 2725.80 2748.00 2718.80 2728.50 -25.30 273,624 445,477 -982
Sep12 120409 2720.00 2739.50 2720.00 2723.00 -25.30 40 656 +21
Total Volume and Open Interest 273,666 446,157 -961
S & P Midcap 400(CME)
Jun12 120409 967.80 967.80 963.00 967.80 -12.00 564 1,445 +182
Sep12 120409 964.80 976.80 964.80 964.80 -12.00      
Dec12 120409 962.80 974.80 962.80 962.80 -12.00      
Total Volume and Open Interest 564 1,445 +182
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun12 120409 9550 9630 9535 9580 -160 11,097 48,302 -1,356
Sep12 120409 9595 9595 9595 9595 -160      
Total Volume and Open Interest 11,097 48,302 -1,356
Nikkei 225(SGX)
Jun12 120409 9680 9690 9510 9550 -230 178,832 245,716 +1,744
Sep12 120409 9560 9615 9545 9545 -235 373 3,007 +329
Dec12 120409 9490 9490 9490 9490 -230 0 5,902 +0
Total Volume and Open Interest 181,209 271,518 +3,208
CAC 40(EURONEXT)
Apr12 120405 3322.5 3337.0 3275.5 3316.5 +3.5 153,526 373,511 -4,160
May12 120405 3274.5 3278.5 3220.0 3259.0 +4.0 657 16,232 +7,655
Jun12 120405 3238.0 3249.0 3194.0 3231.0 +4.0 3,021 28,003 +24
Total Volume and Open Interest 157,205 417,864 +3,519
Hang Seng Index(HKFE)
Apr12 120405 20362 20659 20362 20507 -271 49,257 92,342 -529
May12 120405 20203 20485 20203 20344 -275 216 280 +98
Jun12 120405 20070 20290 20017 20154 -275 93 5,379 -8
Total Volume and Open Interest 49,600 99,383 -438
DAX(EUREX)
Jun12 120405 6814.0 6842.5 6695.0 6790.0 +3.5 139,910 160,946 -3,096
Sep12 120405 6841.0 6845.5 6716.5 6799.5 +4.0 111 3,289 -8
Dec12 120405 6800.0 6807.0 6726.5 6807.0 +2.5 5 160 +0
Total Volume and Open Interest 140,026 164,395 -3,104
FT-SE 100(EURONEXT)
Jun12 120405 5652.50 5684.50 5613.50 5677.00 +35.00 164,856 598,598 -7,509
Sep12 120405 5600.00 5637.50 5600.00 5637.50 +35.00 25 605 +5
Dec12 120405 5577.50 5615.00 5576.50 5615.00 +35.00 0 165 +0
Total Volume and Open Interest 164,881 599,368 -7,504
SPI 200(SFE)
Jun12 120405 4350.0 4354.0 4292.0 4335.0 -14.0 31,886 197,379 -125
Sep12 120405 4297.0 4305.0 4297.0 4305.0 -14.0 51 2,173 -44
Dec12 120405 4312.0 4312.0 4312.0 4312.0 -15.0 0 1,687 +0
Total Volume and Open Interest 32,031 203,499 -163
GSCI(CME)
Apr12 120409 683.50 684.10 678.35 684.10 -4.60 162 9,155 -41
May12 120409 684.00 684.50 679.00 684.50 -4.50 43 1,091 +25
Jun12 120409 685.60 685.60 680.50 685.60 -4.40      
Total Volume and Open Interest 205 10,246 -16
Reuters CCI(ICE)
Jun12 120409 304.80 304.80 304.80 304.80 -1.70      
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!!!