Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue April 10, 2012
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May12 120410 1431.00 1452.25 1421.75 1426.00 -5.00 98,989 226,029 -5,656
Jul12 120410 1434.75 1453.25 1423.50 1427.25 -7.50 56,236 181,343 +8,598
Aug12 120410 1426.25 1441.75 1414.25 1418.25 -7.75 4,232 15,577 +1,086
Sep12 120410 1401.25 1415.00 1386.25 1388.25 -12.75 2,064 8,808 +464
Nov12 120410 1381.00 1394.25 1361.25 1364.75 -17.25 41,569 206,235 -349
Jan13 120410 1379.00 1392.25 1361.50 1364.50 -16.50 3,975 37,099 +728
Mar13 120410 1361.50 1376.25 1345.00 1348.25 -16.25 13,296 49,066 +4,775
May13 120410 1345.00 1361.00 1328.50 1332.00 -14.50 4,512 21,800 +818
Jul13 120410 1347.50 1356.00 1326.50 1329.75 -14.25 1,774 23,312 +387
Aug13 120410 1324.00 1324.00 1299.75 1299.75 -16.00 75 146 +52
Sep13 120410 1297.50 1301.00 1269.75 1269.75 -16.00 102 228 +96
Nov13 120410 1260.00 1269.25 1239.75 1242.00 -16.00 267 8,894 +98
Jan14 120410 1246.75 1262.75 1246.75 1246.75 -16.00 0 158 +0
Mar14 120410 1246.75 1262.75 1246.75 1246.75 -16.00 0 3 +0
Total Volume and Open Interest 227,096 779,218 +11,092
Soybean Meal(CBOT)
May12 120410 390.00 396.60 385.60 389.80 +1.00 39,500 116,718 -6,664
Jul12 120410 391.20 397.70 386.90 391.50 +0.40 20,172 53,913 +2,855
Aug12 120410 388.50 393.00 383.10 387.20 -0.40 1,283 9,096 +186
Sep12 120410 381.30 384.70 374.70 377.70 -2.30 1,305 9,876 +177
Oct12 120410 372.50 374.20 363.00 366.90 -3.20 364 6,091 +114
Dec12 120410 370.90 374.60 360.80 366.20 -3.60 7,447 35,760 +395
Jan13 120410 369.90 369.90 358.90 362.50 -3.60 340 4,205 -10
Mar13 120410 362.70 364.60 353.00 356.90 -2.90 1,365 6,652 +377
May13 120410 355.20 357.40 345.50 349.20 -3.20 1,772 4,771 +14
Jul13 120410 354.00 355.20 344.30 348.00 -2.90 972 3,263 -102
Total Volume and Open Interest 74,752 253,729 -2,485
Soybean Oil(CBOT)
May12 120410 56.74 57.45 56.71 56.97 +0.26 52,720 147,403 -409
Jul12 120410 57.11 57.80 57.10 57.35 +0.25 27,164 106,317 +2,411
Aug12 120410 57.30 57.98 57.29 57.55 +0.25 3,557 16,655 +651
Sep12 120410 57.48 58.13 57.48 57.70 +0.21 1,226 11,713 +51
Oct12 120410 57.65 58.15 57.57 57.79 +0.22 354 8,764 +26
Dec12 120410 57.83 58.45 57.80 57.99 +0.19 15,145 64,812 -305
Jan13 120410 58.07 58.47 57.95 58.15 +0.20 323 2,754 +27
Mar13 120410 58.25 58.66 58.09 58.32 +0.23 2,677 11,215 +453
May13 120410 58.29 58.64 58.12 58.36 +0.24 1,213 3,339 +499
Jul13 120410 58.55 58.79 58.17 58.40 +0.23 818 4,784 +211
Total Volume and Open Interest 105,633 382,867 +3,835
Canola(WCE)
May12 120410 624.0 630.5 622.9 625.2 +2.1 12,383 54,798 -3,069
Jul12 120410 620.6 627.3 618.4 620.2 +0.8 9,422 59,804 +3,659
Nov12 120410 582.0 592.7 582.0 585.0 +1.7 8,555 83,179 +4,276
Jan13 120410 590.0 596.2 588.9 589.0 +1.6 741 11,905 +589
Mar13 120410 590.8 599.0 590.8 592.0 +1.1 53 6,047 +2
Total Volume and Open Interest 31,216 219,279 +5,506
Corn(CBOT)
May12 120410 649.50 653.75 634.50 634.75 -14.25 130,477 401,486 -9,567
Jul12 120410 641.25 645.25 625.25 625.75 -15.50 75,177 363,412 -1,731
Sep12 120410 567.50 572.75 557.00 560.75 -7.75 29,360 157,840 +7,451
Dec12 120410 548.00 552.50 540.75 543.50 -6.75 48,539 336,948 +5,801
Mar13 120410 558.75 563.25 552.00 553.50 -5.75 2,327 50,466 +269
May13 120410 570.00 570.00 560.25 561.75 -5.50 966 8,468 +251
Jul13 120410 573.00 576.75 567.50 568.75 -5.50 863 9,417 +47
Sep13 120410 556.00 556.00 550.75 550.75 -2.50 22 1,244 +7
Dec13 120410 546.50 550.50 542.50 544.75 -2.50 820 25,183 +132
Mar14 120410 555.75 558.25 555.75 555.75 -2.50 12 527 +0
Total Volume and Open Interest 288,575 1,358,778 +2,660
Wheat(CBOT)
May12 120410 641.50 653.25 624.00 625.75 -17.25 64,223 154,239 -3,900
Jul12 120410 649.00 658.00 630.00 632.00 -17.00 34,489 150,230 +1,639
Sep12 120410 662.75 671.25 645.25 648.50 -15.25 11,316 64,009 +1,975
Dec12 120410 682.50 692.75 666.50 669.75 -14.75 8,658 81,551 +1,088
Mar13 120410 700.50 708.25 682.75 686.50 -14.50 674 12,673 +73
May13 120410 713.00 713.00 696.50 700.00 -12.00 642 1,034 +191
Total Volume and Open Interest 121,494 473,427 +1,317
Wheat(KCBT)
May12 120410 660.50 667.75 638.00 641.00 -19.00 12,123 37,437 -1,128
Jul12 120410 670.50 678.00 647.75 650.25 -19.50 9,489 69,022 +1,343
Sep12 120410 686.00 691.75 663.25 665.50 -19.50 2,671 16,016 +870
Dec12 120410 707.75 713.25 685.50 687.50 -19.00 1,533 19,286 +5
Mar13 120410 724.50 727.50 701.00 703.00 -18.25 70 1,327 +27
May13 120410 735.50 735.50 710.75 712.50 -15.75 19 267 +13
Total Volume and Open Interest 25,926 144,091 +1,135
Wheat(MGE)
May12 120410 845.00 850.00 828.50 833.75 -13.25 1,663 9,852 -117
Jul12 120410 839.75 843.00 822.25 828.00 -12.50 1,033 12,069 +226
Sep12 120410 825.00 828.75 809.25 814.50 -11.75 930 9,962 +11
Dec12 120410 815.00 820.50 801.00 804.50 -10.25 846 6,593 +58
Mar13 120410 803.00 803.00 795.75 799.50 -9.00 139 697 +10
Total Volume and Open Interest 4,612 39,191 +188
Oats(CBOT)
May12 120410 338.75 341.00 332.50 333.00 -5.25 269 4,701 -58
Jul12 120410 336.00 338.75 332.00 333.50 -3.50 99 3,435 +61
Sep12 120410 332.50 333.25 332.50 332.50 -0.75 0 247 +0
Dec12 120410 338.00 341.75 335.00 335.00 -6.75 5 2,232 -3
Total Volume and Open Interest 373 10,622 +0
Rough Rice(CBOT)
May12 120410 14.86 14.98 14.60 14.86 -0.01 313 9,315 -143
Jul12 120410 15.14 15.22 14.91 15.13 -0.01 117 5,218 -13
Sep12 120410 15.26 15.47 15.18 15.39 +0.04 29 1,522 +11
Nov12 120410 15.55 15.65 15.45 15.62 +0.05 12 82 +4
Total Volume and Open Interest 471 16,145 -141
Live Cattle(CME)
Apr12 120410 119.350 119.830 117.350 117.750 -1.635 12,308 20,726 -8,075
Jun12 120410 115.830 116.180 114.080 114.300 -1.485 24,968 152,052 +885
Aug12 120410 118.500 118.800 117.135 117.300 -1.085 8,003 88,509 -812
Oct12 120410 124.200 124.500 123.000 123.300 -0.850 4,797 49,047 -361
Dec12 120410 126.200 126.580 125.200 125.580 -0.705 3,312 27,128 +169
Feb13 120410 127.180 127.330 126.050 126.450 -0.800 450 7,179 +54
Total Volume and Open Interest 53,949 348,316 -8,112
Feeder Cattle(CME)
Apr12 120410 148.785 149.000 146.650 147.075 -1.075 1,497 5,748 -477
May12 120410 148.880 149.400 147.100 147.600 -0.900 4,945 13,709 -396
Aug12 120410 151.100 151.700 149.800 150.300 -0.735 3,209 14,691 +317
Sep12 120410 152.300 152.850 151.050 151.630 -0.655 1,001 3,437 +115
Oct12 120410 153.035 153.250 152.000 152.600 +0.165 222 1,874 +16
Nov12 120410 153.380 153.600 152.630 153.380 +0.230 79 1,070 -10
Jan13 120410 153.700 153.850 153.050 153.735 +0.435 33 441 +9
Total Volume and Open Interest 10,986 40,979 -426
Lean Hogs(CME)
Apr12 120410 84.150 84.400 82.900 83.800 -0.630 8,092 13,574 -3,499
May12 120410 93.885 93.885 92.250 93.100 -0.900 311 2,791 +62
Jun12 120410 93.430 93.850 92.600 93.350 -0.250 21,461 96,476 -3,775
Jul12 120410 94.050 94.050 92.850 93.700 -0.400 4,226 28,065 +79
Aug12 120410 94.330 94.330 93.350 94.180 -0.020 4,282 37,282 -69
Oct12 120410 86.050 86.250 85.300 86.150 +0.100 3,028 37,528 +594
Dec12 120410 83.150 83.500 82.550 83.500 +0.170 1,561 22,834 +526
Feb13 120410 83.900 84.500 83.500 84.400 +0.500 405 7,880 +159
Total Volume and Open Interest 44,164 253,744 -5,520
Class III Milk(CME)
Apr12 120410 15.61 15.72 15.58 15.64 +0.02 188 4,804 -15
May12 120410 15.38 15.40 15.24 15.36 +0.05 189 4,418 +9
Jun12 120410 15.24 15.38 15.21 15.30 +0.01 246 3,708 +31
Jul12 120410 15.89 15.95 15.89 15.94 -0.01 173 2,791 +106
Aug12 120410 16.56 16.58 16.52 16.56 unch 67 2,638 +29
Total Volume and Open Interest 996 27,270 +217
Cocoa(ICE)
May12 120410 2115 2127 2052 2064 -44 21,123 42,678 -8,000
Jul12 120410 2125 2133 2058 2070 -48 15,428 57,502 +6,055
Sep12 120410 2136 2142 2076 2085 -51 3,859 26,253 +1,242
Dec12 120410 2142 2157 2092 2102 -52 1,296 22,781 -52
Mar13 120410 2170 2175 2110 2119 -51 951 24,307 +398
May13 120410 2160 2160 2123 2133 -50 138 4,502 +107
Jul13 120410 2150 2150 2146 2146 -49 8 1,613 +0
Total Volume and Open Interest 42,860 181,117 -232
Coffee "C"(ICE)
May12 120410 178.50 182.35 177.75 178.15 +0.10 14,741 59,959 -1,523
Jul12 120410 181.00 184.70 180.05 180.45 -0.10 9,073 43,678 +1,796
Sep12 120410 183.95 187.20 182.70 183.10 -0.15 3,887 31,736 +709
Dec12 120410 188.00 190.85 186.75 187.20 -0.25 1,682 16,009 +438
Mar13 120410 193.25 194.85 190.80 191.10 -0.60 613 5,603 +87
May13 120410 196.75 196.85 193.75 193.95 -0.60 212 2,848 +59
Total Volume and Open Interest 30,305 162,130 +1,627
Orange Juice(ICE)
May12 120410 152.20 152.40 143.65 146.95 -5.85 1,860 10,495 -1,549
Jul12 120410 151.50 152.20 144.10 147.40 -5.35 833 5,248 +531
Sep12 120410 150.05 150.05 144.00 146.50 -5.35 132 1,296 +9
Nov12 120410 148.00 148.00 143.00 145.10 -4.60 690 2,582 +385
Jan13 120410 148.00 148.00 144.25 145.00 -4.55 11 227 +0
Mar13 120410 146.45 146.45 146.45 146.45 -3.60 0 34 +0
Total Volume and Open Interest 3,526 19,886 -624
Sugar #11(ICE)
May12 120410 24.51 24.58 23.80 23.87 -0.56 46,182 188,618 -2,489
Jul12 120410 23.75 23.75 23.10 23.16 -0.45 40,961 233,178 -11
Oct12 120410 23.94 24.01 23.42 23.49 -0.41 24,199 137,178 +5,783
Mar13 120410 24.70 24.79 24.27 24.34 -0.36 8,225 96,379 +2,505
May13 120410 24.32 24.40 24.00 24.09 -0.25 1,592 22,593 +215
Jul13 120410 24.01 24.05 23.72 23.87 -0.15 1,365 21,363 +332
Oct13 120410 24.00 24.04 23.72 23.89 -0.12 1,213 22,072 +456
Mar14 120410 24.00 24.03 23.75 23.91 -0.09 697 16,970 +441
Total Volume and Open Interest 124,711 750,006 +7,276
London Cocoa(LCE)
May12 120410 1416 1422 1375 1378 -43 10,494 43,130 -257
Jul12 120410 1422 1427 1383 1389 -37 11,293 52,727 +1,358
Sep12 120410 1426 1432 1391 1397 -34 1,670 27,465 +45
Dec12 120410 1437 1438 1400 1406 -30 2,177 27,578 +581
Mar13 120410 1418 1430 1393 1398 -27 2,153 30,788 +367
May13 120410 1425 1430 1402 1408 -23 250 9,057 -25
Jul13 120410 1410 1410 1409 1409 -25 4 4,062 +0
Total Volume and Open Interest 28,041 199,026 +2,186
London Sugar(LCE)
Aug12 120410 628.20 629.30 616.60 621.00 -11.90 5,387 21,564 +1,192
Oct12 120410 619.90 621.70 610.90 614.80 -8.60 656 10,826 +342
Dec12 120410 626.30 626.80 617.10 620.70 -8.60 299 3,336 +33
Mar13 120410 632.70 633.30 623.00 626.30 -9.30 65 5,046 -9
May13 120410 628.90 629.00 620.00 623.30 -6.90 0 359 +0
Total Volume and Open Interest 12,328 60,939 -1,175
Cotton(ICE)
May12 120410 89.53 90.90 89.34 89.73 +0.25 14,071 67,057 -475
Jul12 120410 89.10 90.33 88.17 88.26 -1.04 9,651 64,082 +344
Oct12 120410 91.03 92.29 88.64 88.64 -1.46 2 90 +0
Dec12 120410 88.45 89.77 87.01 87.32 -1.07 3,798 58,082 +833
Mar13 120410 89.70 90.45 88.21 88.44 -0.88 145 2,444 +72
May13 120410 89.74 89.74 88.79 88.79 -0.67 88 552 +4
Total Volume and Open Interest 27,805 193,427 +746
Lumber(CME)
May12 120410 264.3 270.0 262.0 262.1 -1.7 917 4,454 -379
Jul12 120410 270.8 274.8 267.5 272.3 +2.0 634 4,215 +308
Sep12 120410 279.1 281.9 274.0 274.8 -1.1 47 1,204 +5
Nov12 120410 278.0 279.9 274.5 274.5 -0.5 8 650 +0
Total Volume and Open Interest 1,606 10,566 -66
Crude Oil(NYM)
May12 120410 102.33 102.96 100.68 101.02 -1.44 242,903 225,888 -16,935
Jun12 120410 102.78 103.47 101.22 101.56 -1.42 83,082 188,275 +9,013
Jul12 120410 103.30 104.01 101.77 102.11 -1.41 40,496 118,507 -5,388
Aug12 120410 103.81 104.44 102.29 102.58 -1.42 19,591 93,178 -1,833
Sep12 120410 104.51 104.85 102.66 102.98 -1.43 22,443 62,644 +3,142
Oct12 120410 104.55 105.04 102.90 103.22 -1.47 10,297 43,125 -688
Nov12 120410 104.99 105.20 103.29 103.40 -1.47 5,734 34,697 +375
Dec12 120410 104.82 105.42 103.25 103.56 -1.47 34,345 192,610 -1,223
Jan13 120410 104.55 104.93 103.46 103.64 -1.47 3,549 42,325 +1,275
Feb13 120410 104.54 104.73 103.41 103.60 -1.48 1,056 20,736 -12
Mar13 120410 104.05 104.05 103.39 103.51 -1.50 1,893 33,003 +154
Apr13 120410 103.46 103.46 103.20 103.34 -1.51 943 15,077 -20
May13 120410 102.94 103.30 102.92 103.14 -1.51 762 13,527 +275
Jun13 120410 104.03 104.53 102.68 102.89 -1.52 5,609 66,292 -315
Jul13 120410 102.57 102.57 102.57 102.57 -1.51 51 12,292 -11
Aug13 120410 102.25 102.25 102.25 102.25 -1.50 10 7,924 +2
Total Volume and Open Interest 494,088 1,555,101 -13,591
e-miNY Crude Oil(NYM)
Apr12 120319 107.225 108.250 106.550 108.100 +1.050 10,868 1,515 +254
May12 120410 102.250 102.975 100.675 101.025 -1.425 6,590 1,538 -54
Jun12 120410 102.850 103.450 101.250 101.550 -1.425 484 324 -19
Jul12 120410 103.475 103.825 101.875 102.100 -1.425 227 143 +59
Aug12 120410 103.600 103.600 102.300 102.575 -1.425 9 26 +1
Sep12 120410 103.700 103.700 102.750 102.975 -1.425 4 35 +2
Oct12 120410 103.225 103.225 103.225 103.225 -1.475 2 10 +0
Nov12 120410 103.400 103.400 103.400 103.400 -1.475 0 1 +0
Dec12 120410 103.875 103.875 103.550 103.550 -1.475 11 240 +2
Jan13 120410 103.650 103.650 103.650 103.650 -1.450 0 6 +0
Total Volume and Open Interest 7,327 2,494 -9
Heating Oil(NYM)
May12 120410 314.59 315.05 308.80 309.57 -5.02 54,487 86,281 -2,801
Jun12 120410 315.73 315.93 309.66 310.42 -5.25 21,133 63,814 +945
Jul12 120410 316.87 317.20 310.81 311.44 -5.38 12,150 36,692 +311
Aug12 120410 316.58 316.79 311.76 312.54 -5.41 7,197 22,110 +760
Sep12 120410 316.97 318.01 313.28 313.62 -5.38 4,108 17,804 +604
Oct12 120410 320.12 320.12 313.79 314.56 -5.30 1,224 9,633 -6
Nov12 120410 318.78 319.00 314.99 315.43 -5.21 811 4,491 -22
Dec12 120410 319.53 321.30 315.17 316.05 -5.18 3,985 31,440 -690
Jan13 120410 319.65 319.65 315.95 316.49 -5.19 259 6,273 +66
Feb13 120410 319.50 319.50 315.85 315.91 -5.21 156 1,718 +23
Mar13 120410 316.60 316.60 314.33 314.33 -5.12 108 2,425 -8
Apr13 120410 312.00 312.28 312.00 312.28 -5.02 0 1,038 +0
Total Volume and Open Interest 105,618 283,719 -818
Gasoline(NYMEX)
May12 120410 329.63 330.11 323.50 324.96 -4.71 58,685 106,261 -5,201
Jun12 120410 323.60 323.99 316.93 318.24 -5.22 41,237 73,945 +4,475
Jul12 120410 318.22 318.22 311.42 312.50 -5.32 23,668 43,775 +1,568
Aug12 120410 313.40 313.40 307.02 307.58 -5.25 14,676 31,613 +451
Sep12 120410 308.55 308.55 302.14 302.91 -5.13 8,806 28,174 +842
Oct12 120410 293.31 293.77 287.10 287.83 -5.04 3,346 20,726 +461
Nov12 120410 289.04 289.04 283.53 283.98 -5.04 1,559 7,029 +144
Dec12 120410 287.46 288.03 281.50 282.10 -5.11 2,125 24,533 +64
Jan13 120410 281.59 281.61 281.58 281.58 -5.15 983 5,396 +157
Feb13 120410 282.37 282.37 282.37 282.37 -5.20 750 2,650 +593
Total Volume and Open Interest 156,737 354,881 +4,118
e-miNY RBOB Gasoline(NYM)
May12 120410 325.00 325.00 324.96 325.00 -4.70 1 2 +1
Jun12 120410 318.20 318.24 318.20 318.20 -5.30      
Jul12 120410 312.50 312.50 312.50 312.50 -5.30      
Aug12 120410 307.60 307.60 307.58 307.60 -5.20      
Total Volume and Open Interest 1 2 +1
Natural Gas(NYM)
May12 120410 2.111 2.126 2.024 2.031 -0.076 152,786 279,136 -3,699
Jun12 120410 2.227 2.239 2.143 2.152 -0.071 56,529 135,568 +12,167
Jul12 120410 2.363 2.373 2.285 2.292 -0.063 52,025 148,342 +3,003
Aug12 120410 2.449 2.450 2.368 2.374 -0.061 23,105 62,595 +1,301
Sep12 120410 2.470 2.484 2.409 2.416 -0.059 21,930 90,434 +1,689
Oct12 120410 2.558 2.570 2.496 2.503 -0.059 28,942 145,542 -960
Nov12 120410 2.840 2.840 2.777 2.784 -0.046 10,337 51,487 +543
Dec12 120410 3.192 3.192 3.129 3.139 -0.050 6,940 53,506 -547
Jan13 120410 3.344 3.351 3.300 3.309 -0.046 13,095 70,837 -1,795
Feb13 120410 3.355 3.360 3.313 3.322 -0.044 1,310 18,880 +29
Mar13 120410 3.333 3.336 3.292 3.300 -0.042 1,959 29,458 -1
Apr13 120410 3.312 3.316 3.273 3.284 -0.037 2,517 42,179 +134
May13 120410 3.362 3.362 3.323 3.331 -0.035 619 12,162 +89
Jun13 120410 3.410 3.410 3.380 3.385 -0.035 305 4,695 -51
Jul13 120410 3.460 3.460 3.435 3.440 -0.035 225 5,137 +59
Aug13 120410 3.495 3.495 3.464 3.464 -0.035 197 5,655 -4
Total Volume and Open Interest 375,825 1,252,274 +12,513
Brent Crude Oil(ICE)
May12 120410 122.53 122.83 119.49 119.88 -2.79 195,542 118,523 -11,751
Jun12 120410 122.00 122.25 119.12 119.50 -2.63 154,035 250,677 +15,968
Jul12 120410 121.39 121.62 118.69 119.02 -2.57 68,938 126,143 +5,707
Aug12 120410 120.83 121.09 118.24 118.54 -2.53 32,738 85,255 +3,162
Sep12 120410 120.19 120.39 117.65 117.94 -2.51 22,482 84,493 -550
Oct12 120410 119.47 119.74 117.06 117.29 -2.46 17,336 70,103 +2,698
Nov12 120410 118.87 119.02 116.51 116.71 -2.39 7,894 37,885 +684
Dec12 120410 118.20 118.44 115.84 116.11 -2.31 39,821 112,537 -1,204
Jan13 120410 116.89 116.89 115.51 115.51 -2.25 2,764 19,075 +411
Feb13 120410 114.94 114.94 114.94 114.94 -2.18 2,172 10,641 +261
Mar13 120410 114.40 114.40 114.40 114.40 -2.13 1,922 11,679 +7
Apr13 120410 113.81 113.81 113.81 113.81 -2.11 363 7,074 -59
May13 120410 113.48 113.62 113.20 113.20 -2.07 445 8,785 -148
Jun13 120410 114.09 114.18 112.46 112.57 -2.03 5,101 36,258 +757
Total Volume and Open Interest 574,012 1,201,506 +16,784
Gas Oil(ICE)
Apr12 120410 1000.50 1001.50 987.00 993.50 +0.25 37,920 33,308 -13,227
May12 120410 1001.00 1005.00 987.25 994.25 -1.25 80,755 141,047 +1,589
Jun12 120410 1003.50 1003.50 986.00 993.50 -2.00 39,164 73,603 -2,222
Jul12 120410 1000.50 1004.75 986.50 993.50 -2.75 15,679 51,611 +4,337
Aug12 120410 1000.00 1001.25 986.00 994.00 -3.25 5,843 35,429 +945
Sep12 120410 1000.00 1001.75 988.25 994.75 -3.25 5,479 24,519 -749
Oct12 120410 999.25 1000.25 988.00 994.00 -3.00 1,407 16,194 -236
Nov12 120410 997.50 999.25 987.75 992.50 -2.75 935 13,059 +3
Dec12 120410 999.50 1000.00 983.75 990.75 -2.50 8,624 41,911 +1,163
Jan13 120410 993.00 995.75 982.50 989.00 -2.50 1,004 15,962 +581
Total Volume and Open Interest 200,066 520,780 -7,801
Ethanol(CBOT)
Apr12 120404 2.280 2.280 2.260 2.266 -0.015 38 185 -5
May12 120410 2.255 2.259 2.226 2.229 -0.033 316 1,472 -87
Jun12 120410 2.273 2.273 2.240 2.241 -0.036 58 865 -7
Jul12 120410 2.265 2.279 2.241 2.242 -0.041 89 2,534 +29
Aug12 120410 2.235 2.245 2.214 2.214 -0.033 94 1,678 +53
Sep12 120410 2.165 2.165 2.140 2.140 -0.027 29 1,248 +7
Oct12 120410 2.099 2.108 2.081 2.085 -0.026 42 1,190 +17
Nov12 120410 2.075 2.076 2.054 2.056 -0.021 346 1,383 -287
Total Volume and Open Interest 1,034 12,063 -257
WTI Crude Oil(ICE)
May12 120410 102.40 102.97 100.69 101.02 -1.44 52,605 46,994 -362
Jun12 120410 102.87 103.47 101.25 101.56 -1.42 26,317 59,600 +142
Jul12 120410 103.52 104.00 101.81 102.11 -1.41 10,367 27,852 -1,385
Aug12 120410 103.95 104.24 102.51 102.58 -1.42 5,388 22,924 +109
Sep12 120410 103.91 104.81 102.68 102.98 -1.43 5,318 21,572 +794
Oct12 120410 104.10 105.10 103.15 103.22 -1.47 4,731 13,599 +123
Nov12 120410 104.40 105.00 103.27 103.40 -1.47 2,346 8,384 +294
Dec12 120410 104.72 105.23 103.39 103.56 -1.47 10,243 72,179 +819
Jan13 120410 103.80 103.85 103.64 103.64 -1.47 476 7,211 +130
Feb13 120410 103.60 103.60 103.60 103.60 -1.48 193 3,762 +63
Mar13 120410 103.51 103.51 103.51 103.51 -1.50 113 4,395 +7
Apr13 120410 103.34 103.34 103.34 103.34 -1.51 83 924 -22
May13 120410 103.14 103.14 103.14 103.14 -1.51 68 871 +1
Jun13 120410 104.01 104.10 102.76 102.89 -1.52 807 17,181 +207
Jul13 120410 102.57 102.57 102.57 102.57 -1.51 9 238 +0
Aug13 120410 102.25 102.25 102.25 102.25 -1.50 27 1,268 +1
Total Volume and Open Interest 123,969 417,167 +306
US Dollar Index(ICE)
Jun12 120410 79.955 80.245 79.775 80.098 +0.178 24,833 43,671 +1,344
Sep12 120410 80.460 80.478 80.460 80.478 +0.177 11 575 -2
Dec12 120410 80.908 80.908 80.908 80.908 +0.188      
Total Volume and Open Interest 24,844 44,246 +1,342
Australian Dollar(CME)
Jun12 120410 102.34 102.78 101.70 101.77 -0.72 109,448 153,166 -366
Sep12 120410 101.81 101.81 100.80 100.85 -0.71 95 339 +4
Dec12 120410 100.01 100.68 100.01 100.01 -0.67 0 14 +0
Total Volume and Open Interest 109,543 153,521 -362
British Pound(CME)
Jun12 120410 158.92 159.25 158.02 158.53 -0.48 88,674 145,890 +2,326
Sep12 120410 158.87 158.92 158.29 158.44 -0.48 51 151 +0
Dec12 120410 158.35 158.84 158.35 158.35 -0.49 0 44 +0
Total Volume and Open Interest 88,725 146,086 +2,326
Canadian Dollar(CME)
Jun12 120410 100.14 100.35 99.35 99.47 -0.77 101,925 115,244 +99
Sep12 120410 100.10 100.10 99.17 99.27 -0.77 243 2,646 -8
Dec12 120410 99.50 99.82 99.07 99.07 -0.75 66 3,951 +24
Mar13 120410 99.33 99.59 98.85 98.85 -0.74 13 166 +9
Total Volume and Open Interest 102,248 122,223 +123
Japanese Yen(CME)
Jun12 120410 122.74 124.09 122.25 123.89 +1.32 96,100 151,486 -768
Sep12 120410 122.50 124.14 122.50 124.05 +1.32 145 432 +77
Dec12 120410 122.88 124.29 122.88 124.27 +1.35 17 48 +12
Total Volume and Open Interest 96,262 151,969 -679
Swiss Franc(CME)
Jun12 120410 109.19 109.46 108.70 108.97 -0.30 47,650 39,437 -1,581
Sep12 120410 108.97 109.47 108.97 109.18 -0.29 15 202 +14
Dec12 120410 109.40 109.70 109.40 109.40 -0.30 0 2 +0
Total Volume and Open Interest 47,665 39,641 -1,567
EuroFX(CME)
Jun12 120410 131.15 131.50 130.59 130.82 -0.45 233,636 263,016 +11,303
Sep12 120410 131.32 131.55 130.80 130.94 -0.44 164 703 +0
Dec12 120410 131.07 131.48 131.07 131.07 -0.41 4 65 -1
Total Volume and Open Interest 233,806 263,795 +11,303
Mexican Peso(CME)
Apr12 120410 758.8 771.8 758.8 758.8 -13.0      
May12 120410 756.8 769.5 756.8 756.8 -12.8      
Total Volume and Open Interest 27,726 175,416 -1,084
Brazilian Real(CME)
May12 120410 544.50 544.50 542.70 544.25 -3.30 21 1,540 +1
Jun12 120410 544.00 544.00 540.00 542.50 -1.45 25 2,263 -17
Jul12 120410 539.25 540.70 539.25 539.25 -1.45      
Aug12 120410 536.00 537.45 536.00 536.00 -1.45      
Total Volume and Open Interest 46 17,374 -16
30-Year T-Bonds(CBOT)
Jun12 120410 140~120 141~270 140~030 141~130 +0~260 294,165 575,855 +2,526
Sep12 120410 139~060 140~210 139~040 140~170 +0~260 105 227 +3
Dec12 120410 138~290 139~220 138~230 139~220 +0~310      
Total Volume and Open Interest 294,270 576,082 +2,529
10-Year T-Notes(CBOT)
Jun12 120410 131~020 131~235 130~295 131~190 +0~145 1,133,784 1,787,932 +10,714
Sep12 120410 129~300 130~150 129~300 130~140 +0~150 370 1,167 +69
Dec12 120410 129~190 129~190 129~190 129~190 +0~150 0 1 +0
Total Volume and Open Interest 1,134,154 1,789,100 +10,783
5-Year T-Notes(CBOT)
Jun12 120410 123~019 123~062 123~013 123~056 +0~034 477,639 1,264,388 -2,324
Sep12 120410 123~001 123~001 122~084 123~001 +0~045      
Dec12 120410 122~025 122~025 121~108 122~025 +0~045      
Total Volume and Open Interest 477,639 1,264,388 -2,324
2 Year T-Notes(CBOT)
Jun12 120410 110~015 110~026 110~014 110~024 +0~009 176,125 762,089 -10,897
Sep12 120410 110~006 110~006 110~006 110~006 +0~012 0 1 +0
Dec12 120410 109~072 109~072 109~072 109~072 +0~012      
Total Volume and Open Interest 176,125 762,090 -10,897
Eurodollars(CME)
Jun12 120410 99.490 99.500 99.480 99.485 -0.005 166,780 1,064,978 -6,077
Sep12 120410 99.455 99.460 99.435 99.445 -0.005 175,195 902,916 +346
Dec12 120410 99.425 99.440 99.410 99.425 unch 153,240 999,363 -4,675
Mar13 120410 99.405 99.430 99.390 99.410 +0.005 129,791 683,197 -5,261
Jun13 120410 99.375 99.400 99.360 99.385 +0.010 129,251 706,013 +5,376
Sep13 120410 99.330 99.365 99.310 99.345 +0.015 120,678 593,174 -2,300
Dec13 120410 99.265 99.305 99.240 99.285 +0.020 123,716 549,643 +7,601
Mar14 120410 99.190 99.245 99.170 99.225 +0.025 104,920 498,914 +3,722
Jun14 120410 99.095 99.150 99.070 99.130 +0.025 104,815 392,077 +4,110
Sep14 120410 98.980 99.035 98.950 99.015 +0.025 81,263 363,869 -84
Dec14 120410 98.830 98.890 98.795 98.870 +0.030 85,275 311,138 -34
Mar15 120410 98.670 98.735 98.640 98.720 +0.035 70,079 217,062 -3,242
Jun15 120410 0.196 0.266 0.166 0.246 +0.035 77,482 286,312 -2,942
Sep15 120410 0.031 0.096 6.550 0.081 +0.040 32,526 194,404 +3,401
Dec15 120410 6.410 6.480 6.380 6.465 +0.040 34,699 173,243 +2,828
Mar16 120410 6.255 6.335 6.235 6.320 +0.040 19,659 96,344 -10
Jun16 120410 6.090 6.180 6.075 6.165 +0.040 12,166 98,760 +10
Sep16 120410 5.950 6.025 5.925 6.010 +0.040 10,607 79,584 +923
Total Volume and Open Interest 1,669,772 8,489,271 +6,077
30 Day Federal Funds(CBOT)
Apr12 120410 99.860 99.863 99.857 99.860 -0.003 1,354 49,236 -158
May12 120410 99.860 99.865 99.855 99.860 unch 3,019 56,763 +980
Jun12 120410 99.855 99.855 99.850 99.855 unch 941 46,817 +263
Jul12 120410 99.840 99.845 99.835 99.845 unch 3,559 48,349 +351
Aug12 120410 99.830 99.845 99.830 99.840 +0.005 874 37,216 -233
Sep12 120410 99.820 99.835 99.820 99.830 +0.005 638 30,260 -68
Total Volume and Open Interest 23,852 525,819 +3,441
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Jun12 120410 99.662 99.668 99.662 99.668 unch 0 258 +0
Sep12 120410 99.665 99.665 99.665 99.665 +0.003      
Dec12 120410 99.665 99.665 99.665 99.665 +0.003      
Mar13 120410 99.660 99.660 99.660 99.660 +0.003      
Jun13 120410 99.650 99.650 99.650 99.650 unch      
Sep13 120410 99.650 99.650 99.650 99.650 unch      
Dec13 120410 99.640 99.640 99.640 99.640 unch      
Mar14 120410 99.500 99.500 99.500 99.500 unch      
Jun14 120410 99.360 99.360 99.360 99.360 unch      
Sep14 120410 99.220 99.220 99.220 99.220 unch      
Total Volume and Open Interest 0 258 +0
3-Mth Euro-Yen(SGX)
Jun12 120410 99.67 99.67 99.67 99.67 unch 132 2,547 -132
Sep12 120410 99.67 99.67 99.67 99.67 +0.00 0 792 +0
Dec12 120410 99.67 99.67 99.67 99.67 +0.00 0 519 +0
Mar13 120410 99.66 99.66 99.66 99.66 +0.00 0 181 +0
Jun13 120410 99.65 99.65 99.65 99.65 unch 0 219 +2
Sep13 120410 99.65 99.65 99.65 99.65 unch 0 325 +0
Dec13 120410 99.64 99.64 99.64 99.64 unch 0 475 +17
Mar14 120410 99.50 99.50 99.50 99.50 unch      
Total Volume and Open Interest 132 5,058 -113
Japanese Gov't Bonds(SGX)
Jun12 120410 142.43 142.50 142.25 142.42 +0.04 3,732 17,931 +603
Sep12 120410 141.82 141.82 141.82 141.82 +0.04 0 5 +0
Dec12 120410 139.73 139.73 139.73 139.73 +0.04 0 4 +0
Total Volume and Open Interest 3,732 17,940 +603
Euro-Bund(EUREX)
Jun12 120410 139.90 140.44 139.45 140.32 +1.17 822,180 881,346 +22,942
Sep12 120410 138.00 139.02 138.00 138.92 +1.18 1,050 4,030 +1,004
Dec12 120410 138.87 138.87 138.87 138.87 +1.17      
Total Volume and Open Interest 823,230 885,376 +23,946
Euro-Bobl(EUREX)
Jun12 120410 124.90 125.20 124.65 125.16 +0.56 582,568 797,935 +30,985
Sep12 120410 125.18 125.18 125.18 125.18 +0.52 2 57 +0
Dec12 120410 125.11 125.11 125.11 125.11 +0.56      
Total Volume and Open Interest 582,570 797,992 +30,985
3-Mth Euribor(EUREX)
Jun12 120410 99.295 99.295 99.295 99.295 -0.015 300 1,332 +0
Sep12 120410 99.315 99.315 99.315 99.315 unch 0 1,339 -200
Dec12 120410 99.305 99.305 99.305 99.305 +0.015 0 819 +0
Total Volume and Open Interest 300 5,079 -200
Long Gilt(LIFFE)
Jun12 120410 115~16 116~24 115~14 116~21 +1~29 110,021 282,058 +7,154
Sep12 120410 114~20 115~21 114~16 115~21 +1~28      
Total Volume and Open Interest 110,021 282,058 +7,154
3-Mth Short Sterling(LIFFE)
Jun12 120410 99.02 99.03 98.99 99.01 -0.01 38,966 270,281 +1,823
Sep12 120410 99.08 99.08 99.03 99.06 +0.01 65,885 294,322 -2,292
Dec12 120410 99.07 99.09 99.04 99.08 +0.03 46,162 265,630 +1,608
Mar13 120410 99.07 99.11 99.04 99.10 +0.05 41,348 268,455 +2,857
Jun13 120410 99.04 99.09 99.02 99.08 +0.06 47,758 219,089 -364
Sep13 120410 99.00 99.06 98.98 99.05 +0.08 31,747 179,583 -3,226
Total Volume and Open Interest 378,194 2,037,719 +10,978
3-Mth Euribor(LIFFE)
Jun12 120410 99.310 99.325 99.275 99.295 -0.015 113,429 502,574 -5,961
Sep12 120410 99.330 99.345 99.275 99.315 unch 93,481 488,074 -6,759
Dec12 120410 99.305 99.325 99.255 99.305 +0.015 87,302 379,353 -1,784
Total Volume and Open Interest 716,901 3,074,371 +33,171
3-Mth Aus T-Bills(SFE)
Jun12 120410 95.95 96.01 95.95 95.99 +0.04 15,777 183,542 -1,307
Sep12 120410 96.11 96.24 96.11 96.22 +0.11 14,906 165,664 -177
Dec12 120410 96.21 96.35 96.20 96.33 +0.12 10,618 100,005 +2,953
Mar13 120410 96.21 96.37 96.21 96.34 +0.12 4,855 63,278 +367
Jun13 120410 96.14 96.30 96.14 96.28 +0.13 3,366 57,262 -1,067
Sep13 120410 96.07 96.22 96.07 96.19 +0.13 1,140 39,362 -37
Dec13 120410 95.97 96.11 95.97 96.08 +0.12 909 25,953 -259
Mar14 120410 96.00 96.01 95.98 95.99 +0.12 321 16,813 +37
Jun14 120410 95.90 95.90 95.90 95.90 +0.11 73 1,012 +0
Sep14 120410 95.82 95.83 95.82 95.83 +0.12 0 521 +0
Total Volume and Open Interest 51,965 653,739 +510
10-Year Aus T-Bonds(SFE)
Jun12 120410 95.99 96.19 95.99 96.17 +0.17 40,133 350,748 +855
Sep12 120410 96.17 96.17 96.17 96.17 +0.17      
Total Volume and Open Interest 40,133 350,748 +855
3-Year Aus T-Bonds(SFE)
Jun12 120410 96.59 96.78 96.58 96.76 +0.17 123,109 415,745 -9,304
Sep12 120410 96.76 96.76 96.76 96.76 +0.17      
Total Volume and Open Interest 123,109 415,745 -9,304
Gold(CMX)
Apr12 120410 1649.0 1661.7 1636.2 1659.5 +17.0 289 3,340 -912
Jun12 120410 1643.0 1664.8 1632.5 1660.7 +16.8 128,046 229,547 -6,075
Aug12 120410 1645.3 1666.4 1635.2 1663.0 +16.7 7,619 37,798 +46
Oct12 120410 1653.9 1668.5 1641.1 1665.2 +16.7 469 12,947 +298
Dec12 120410 1651.5 1670.8 1639.8 1667.5 +16.8 2,352 37,460 +953
Feb13 120410 1662.1 1669.6 1647.0 1669.6 +16.9 2,055 12,262 -1,425
Apr13 120410 1665.0 1671.7 1665.0 1671.7 +16.9 195 9,220 +100
Jun13 120410 1646.5 1674.1 1646.3 1674.1 +16.9 59 10,662 +49
Aug13 120410 1676.7 1676.7 1676.7 1676.7 +16.8 1 255 +0
Oct13 120410 1679.5 1679.5 1679.5 1679.5 +16.7 0 2 +0
Dec13 120410 1682.5 1682.6 1682.5 1682.6 +16.7 1,600 8,262 +85
Feb14 120410 1685.7 1685.7 1685.7 1685.7 +16.6      
Total Volume and Open Interest 143,255 399,607 -6,889
Silver(CMX)
May12 120410 3155.5 3194.0 3111.0 3167.9 +15.5 40,024 49,063 -1,815
Jul12 120410 3163.0 3196.5 3120.0 3174.2 +15.6 6,187 22,859 -934
Sep12 120410 3145.5 3180.5 3132.5 3179.9 +15.7 2,228 4,526 +177
Dec12 120410 3173.5 3199.5 3130.0 3186.1 +15.8 790 16,007 +79
Mar13 120410 3188.8 3188.8 3188.8 3188.8 +15.9 43 2,576 +10
May13 120410 3189.0 3189.0 3188.9 3189.0 +16.0 15 1,230 +7
Jul13 120410 3188.3 3188.3 3188.2 3188.3 +16.0 29 3,102 +29
Total Volume and Open Interest 49,404 114,444 -2,644
Platinum(NYMEX)
Apr12 120410 1589.2 1589.2 1589.2 1589.2 -24.4 28 132 -16
Jul12 120410 1616.9 1634.9 1584.3 1593.7 -24.5 8,811 37,684 -988
Oct12 120410 1618.5 1618.5 1593.4 1597.9 -24.0 177 1,406 +132
Jan13 120410 1628.3 1630.4 1600.1 1600.1 -24.7 2 137 -1
Total Volume and Open Interest 9,018 39,366 -873
Palladium(NYMEX)
Jun12 120410 643.80 653.20 629.00 636.85 -6.95 3,620 19,936 -457
Sep12 120410 638.00 639.85 635.00 638.30 -7.00 7 565 +0
Dec12 120410 639.65 639.65 639.65 639.65 -7.00 0 35 +0
Total Volume and Open Interest 3,627 20,539 -457
Copper(CMX)
May12 120410 371.90 378.25 364.50 365.00 -7.00 46,385 66,947 -3,424
Jul12 120410 372.75 379.00 365.45 365.80 -7.00 10,153 36,394 +646
Sep12 120410 374.20 379.05 366.80 366.85 -6.90 1,435 21,468 +678
Dec12 120410 377.95 378.30 367.75 368.00 -6.85 214 11,654 +83
Mar13 120410 374.00 374.00 368.85 368.85 -6.85 49 2,231 +18
Total Volume and Open Interest 58,668 149,376 -2,047
DJIA Index(CBOT)
Jun12 120410 12857 12894 12650 12680 -170 32 11,206 -14
Sep12 120410 12610 12780 12610 12610 -170 0 2 +0
Dec12 120410 12529 12699 12529 12529 -170 0 1 +0
Mar13 120410 12462 12632 12462 12462 -170      
Total Volume and Open Interest 32 11,209 -14
E-mini DJIA Index(CBOT)
Jun12 120410 12850 12899 12648 12680 -170 8,894 101,322 -463
Sep12 120410 12775 12820 12596 12610 -170 0 165 +0
Dec12 120410 12529 12529 12529 12529 -170 0 24 +1
Mar13 120410 12462 12462 12462 12462 -170      
Total Volume and Open Interest 8,894 101,511 -462
S & P 500(CME)
Jun12 120410 1374.30 1380.70 1352.50 1357.10 -17.80 10,503 225,041 +2,173
Sep12 120410 1361.80 1371.80 1346.80 1351.00 -17.80 16 1,333 +0
Dec12 120410 1344.50 1365.20 1340.20 1344.50 -17.70 0 876 +0
Mar13 120410 1338.50 1359.20 1334.20 1338.50 -17.70      
Total Volume and Open Interest 10,519 227,250 +2,173
S & P 500 E-Mini(Globex)
Jun12 120410 1374.25 1380.75 1352.50 1357.00 -18.00 1,539,342 2,727,847 +21,663
Sep12 120410 1369.25 1374.00 1346.25 1351.00 -17.75 1,232 16,280 +454
Total Volume and Open Interest 1,540,585 2,746,208 +22,115
NASDAQ 100(CME)
Jun12 120410 2727.80 2745.50 2685.00 2697.00 -31.50 1,048 11,381 +281
Sep12 120410 2691.50 2740.00 2682.00 2691.50 -31.50      
Dec12 120410 2686.00 2717.50 2686.00 2686.00 -31.50      
Total Volume and Open Interest 1,048 11,381 +281
NASDAQ 100 E-Mini(Globex)
Jun12 120410 2728.80 2746.00 2684.30 2697.00 -31.50 225,937 451,677 +6,200
Sep12 120410 2726.00 2738.00 2682.50 2691.50 -31.50 21 648 -8
Total Volume and Open Interest 225,958 452,349 +6,192
S & P Midcap 400(CME)
Jun12 120410 948.70 948.70 946.00 948.70 -19.10 0 1,445 +0
Sep12 120410 945.70 964.80 945.70 945.70 -19.10      
Dec12 120410 943.70 962.80 943.70 943.70 -19.10      
Total Volume and Open Interest 0 1,445 +0
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun12 120410 9595 9675 9365 9375 -205 4,397 46,374 -1,928
Sep12 120410 9390 9390 9390 9390 -205 2 0 +0
Total Volume and Open Interest 4,397 46,374 -1,928
Nikkei 225(SGX)
Jun12 120410 9545 9665 9510 9545 -5 118,914 237,439 -8,277
Sep12 120410 9630 9630 9545 9545 unch 8 3,033 +26
Dec12 120410 9485 9485 9485 9485 -5 1 5,902 +0
Total Volume and Open Interest 121,523 262,371 -9,147
CAC 40(EURONEXT)
Apr12 120410 3264.5 3290.5 3164.0 3215.0 -101.5 129,732 384,583 +11,072
May12 120410 3193.5 3225.0 3124.0 3157.5 -101.5 263 16,857 +625
Jun12 120410 3083.0 3199.0 3083.0 3129.5 -101.5 474 29,527 +1,524
Total Volume and Open Interest 130,471 431,086 +13,222
Hang Seng Index(HKFE)
Apr12 120410 20364 20448 20260 20308 -199 59,857 93,086 +744
May12 120410 20181 20282 20110 20148 -196 449 452 +172
Jun12 120410 20000 20077 19933 19959 -195 188 5,375 -4
Total Volume and Open Interest 60,527 100,307 +924
DAX(EUREX)
Jun12 120410 6688.0 6748.5 6568.0 6639.0 -151.0 189,689 165,204 +4,258
Sep12 120410 6710.0 6747.0 6582.0 6647.5 -152.0 119 3,316 +27
Dec12 120410 6731.0 6731.0 6591.5 6656.5 -150.5 44 173 +13
Total Volume and Open Interest 189,852 168,693 +4,298
FT-SE 100(EURONEXT)
Jun12 120410 5618.00 5640.50 5490.00 5561.50 -115.50 114,651 598,407 -191
Sep12 120410 5600.00 5600.00 5463.00 5522.00 -115.50 25 610 +5
Dec12 120410 5499.00 5499.00 5499.00 5499.00 -116.00 31 165 +0
Total Volume and Open Interest 114,707 599,182 -186
SPI 200(SFE)
Jun12 120410 4339.0 4340.0 4280.0 4307.0 -28.0 31,485 204,645 +7,266
Sep12 120410 4277.0 4277.0 4251.0 4276.0 -29.0 71 2,106 -67
Dec12 120410 4283.0 4283.0 4283.0 4283.0 -29.0 8 1,693 +6
Total Volume and Open Interest 31,612 210,657 +7,158
GSCI(CME)
Apr12 120410 682.25 683.50 672.75 672.75 -11.35 138 9,131 -24
May12 120410 682.65 683.75 673.00 673.00 -11.50 50 1,141 +50
Jun12 120410 684.00 685.00 674.25 674.25 -11.35      
Total Volume and Open Interest 188 10,272 +26
Reuters CCI(ICE)
Jun12 120410 300.50 300.50 300.50 300.50 -4.30      
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

The world will still run for decades on fossil-fuel energy --- crude oil, gasoline, heating oil, natural gas.  Buy 'em?  Sell 'em?  When?  Just since 2008, crude oil traded at $147/barrel, collapsed to -$40.32/barrel in 2020, ran to higher than $130 in early 2022, and the traded less than half that in May!

MRCI's newest special report is complete with seasonal patterns & weekly charts: for each delivery month and several spreads against each; for product spreads; for cash & basis; and for 3/2/1 and 2/1/1 crack spreads.  Better yet, this 284-page volume presents 190 seasonal & spread strategies to anticipate throughout the next 12-months. Order your copy today! https://www.mrci.com/products/energy