|
MRCI's End of Day Prices |
Daily Futures Price Listing Tue April 17, 2012 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
May12 |
120417 |
1420.25 |
1434.50 |
1418.25 |
1425.75 |
+5.75 |
109,436 |
157,717 |
-18,280 |
Jul12 |
120417 |
1424.75 |
1439.25 |
1422.75 |
1431.50 |
+7.25 |
93,547 |
240,081 |
+19,077 |
Aug12 |
120417 |
1411.00 |
1427.50 |
1411.00 |
1419.25 |
+7.50 |
4,982 |
18,391 |
+261 |
Sep12 |
120417 |
1379.25 |
1393.50 |
1379.25 |
1385.25 |
+6.75 |
3,753 |
10,726 |
+1,007 |
Nov12 |
120417 |
1350.00 |
1365.50 |
1348.00 |
1355.50 |
+5.50 |
40,483 |
212,835 |
+3,213 |
Jan13 |
120417 |
1352.50 |
1365.50 |
1352.50 |
1357.50 |
+5.75 |
5,106 |
43,387 |
+335 |
Mar13 |
120417 |
1337.50 |
1351.75 |
1337.50 |
1343.50 |
+6.25 |
4,037 |
55,057 |
+637 |
May13 |
120417 |
1332.00 |
1337.75 |
1328.25 |
1330.50 |
+6.25 |
3,340 |
21,270 |
-334 |
Jul13 |
120417 |
1326.50 |
1334.00 |
1321.25 |
1328.50 |
+7.25 |
2,181 |
25,798 |
+748 |
Aug13 |
120417 |
1305.00 |
1305.00 |
1298.00 |
1305.00 |
+7.00 |
0 |
153 |
+0 |
Sep13 |
120417 |
1272.00 |
1272.00 |
1265.00 |
1272.00 |
+7.00 |
0 |
235 |
+0 |
Nov13 |
120417 |
1239.00 |
1248.25 |
1236.00 |
1243.00 |
+7.00 |
836 |
10,506 |
+245 |
Jan14 |
120417 |
1247.25 |
1247.25 |
1240.00 |
1247.25 |
+7.25 |
0 |
158 |
+0 |
Mar14 |
120417 |
1247.00 |
1247.00 |
1240.00 |
1247.00 |
+7.00 |
0 |
3 |
+0 |
Total Volume and Open Interest |
267,705 |
796,842 |
+6,912 |
Soybean Meal(CBOT) |
May12 |
120417 |
391.90 |
395.30 |
391.10 |
393.80 |
+2.40 |
44,721 |
97,256 |
-8,621 |
Jul12 |
120417 |
394.70 |
398.40 |
393.70 |
397.30 |
+3.40 |
29,997 |
75,570 |
+6,724 |
Aug12 |
120417 |
389.50 |
392.00 |
387.60 |
390.90 |
+3.30 |
1,681 |
9,847 |
+81 |
Sep12 |
120417 |
377.80 |
380.50 |
376.40 |
379.80 |
+3.40 |
1,389 |
9,649 |
+147 |
Oct12 |
120417 |
365.10 |
367.10 |
362.70 |
365.50 |
+2.80 |
799 |
6,260 |
+178 |
Dec12 |
120417 |
362.50 |
366.90 |
361.80 |
364.70 |
+2.90 |
11,356 |
41,538 |
+2,783 |
Jan13 |
120417 |
362.00 |
362.00 |
358.90 |
361.60 |
+2.70 |
304 |
4,568 |
+23 |
Mar13 |
120417 |
357.30 |
357.40 |
353.40 |
356.10 |
+2.70 |
371 |
7,777 |
+79 |
May13 |
120417 |
351.00 |
351.00 |
347.40 |
350.30 |
+2.90 |
222 |
5,649 |
+24 |
Jul13 |
120417 |
348.00 |
349.80 |
345.80 |
349.30 |
+3.50 |
1,261 |
4,046 |
+39 |
Total Volume and Open Interest |
92,294 |
266,819 |
+1,574 |
Soybean Oil(CBOT) |
May12 |
120417 |
55.68 |
56.38 |
55.61 |
55.76 |
+0.10 |
80,199 |
96,512 |
-20,122 |
Jul12 |
120417 |
56.08 |
56.77 |
55.99 |
56.16 |
+0.11 |
65,532 |
145,220 |
+10,651 |
Aug12 |
120417 |
56.23 |
56.92 |
56.23 |
56.34 |
+0.10 |
10,262 |
16,738 |
-638 |
Sep12 |
120417 |
56.41 |
57.10 |
56.41 |
56.52 |
+0.10 |
3,687 |
15,996 |
+601 |
Oct12 |
120417 |
56.80 |
57.24 |
56.62 |
56.62 |
+0.09 |
1,061 |
8,881 |
+215 |
Dec12 |
120417 |
56.79 |
57.50 |
56.70 |
56.89 |
+0.11 |
17,562 |
71,295 |
+1,460 |
Jan13 |
120417 |
57.61 |
57.62 |
56.45 |
57.06 |
+0.12 |
407 |
2,955 |
+8 |
Mar13 |
120417 |
57.53 |
57.79 |
57.09 |
57.20 |
+0.11 |
420 |
11,767 |
+138 |
May13 |
120417 |
57.78 |
57.82 |
57.12 |
57.23 |
+0.11 |
334 |
3,748 |
+7 |
Jul13 |
120417 |
57.12 |
58.00 |
57.12 |
57.27 |
+0.11 |
257 |
4,949 |
+15 |
Total Volume and Open Interest |
179,838 |
384,036 |
-7,690 |
Canola(WCE) |
May12 |
120417 |
622.4 |
624.7 |
620.5 |
622.0 |
+1.8 |
4,719 |
39,373 |
-3,717 |
Jul12 |
120417 |
615.8 |
620.0 |
615.5 |
617.0 |
+1.8 |
7,255 |
73,775 |
+1,892 |
Nov12 |
120417 |
574.0 |
578.5 |
574.0 |
577.0 |
+3.0 |
5,253 |
93,263 |
+6,791 |
Jan13 |
120417 |
578.2 |
583.0 |
578.2 |
582.2 |
+4.0 |
270 |
13,285 |
+170 |
Mar13 |
120417 |
585.0 |
587.2 |
583.0 |
586.4 |
+4.5 |
47 |
6,232 |
+35 |
Total Volume and Open Interest |
17,607 |
229,770 |
+5,221 |
Corn(CBOT) |
May12 |
120417 |
623.00 |
628.00 |
615.75 |
616.75 |
-6.50 |
187,477 |
288,111 |
-17,281 |
Jul12 |
120417 |
613.25 |
618.00 |
606.50 |
607.25 |
-6.00 |
119,399 |
435,201 |
+13,891 |
Sep12 |
120417 |
540.25 |
544.75 |
539.25 |
541.50 |
+0.75 |
19,684 |
179,537 |
+3,232 |
Dec12 |
120417 |
526.00 |
531.25 |
525.00 |
529.75 |
+3.50 |
34,148 |
354,621 |
+2,374 |
Mar13 |
120417 |
537.25 |
542.50 |
537.00 |
541.25 |
+3.75 |
1,882 |
51,985 |
-171 |
May13 |
120417 |
544.50 |
551.00 |
544.50 |
549.50 |
+4.25 |
333 |
9,396 |
+71 |
Jul13 |
120417 |
550.50 |
557.00 |
550.50 |
556.25 |
+4.00 |
1,057 |
10,759 |
+462 |
Sep13 |
120417 |
537.50 |
541.00 |
536.00 |
538.75 |
+2.75 |
19 |
1,368 |
+8 |
Dec13 |
120417 |
528.25 |
533.00 |
528.25 |
530.50 |
+1.50 |
972 |
27,236 |
+361 |
Mar14 |
120417 |
542.50 |
542.50 |
540.25 |
541.50 |
+1.25 |
0 |
537 |
+0 |
Total Volume and Open Interest |
365,024 |
1,362,554 |
+2,951 |
Wheat(CBOT) |
May12 |
120417 |
617.25 |
627.00 |
615.00 |
615.50 |
-0.75 |
88,586 |
93,999 |
-15,425 |
Jul12 |
120417 |
622.25 |
632.00 |
619.75 |
620.25 |
-1.00 |
64,850 |
190,507 |
+19,165 |
Sep12 |
120417 |
636.25 |
644.75 |
634.00 |
634.75 |
+0.50 |
8,903 |
71,565 |
+876 |
Dec12 |
120417 |
657.00 |
665.75 |
655.25 |
655.75 |
+0.50 |
9,677 |
85,885 |
+1,723 |
Mar13 |
120417 |
671.75 |
681.00 |
670.25 |
671.00 |
+0.75 |
881 |
14,046 |
+78 |
May13 |
120417 |
686.50 |
687.75 |
683.00 |
683.00 |
-1.25 |
415 |
1,594 |
+231 |
Total Volume and Open Interest |
173,857 |
467,613 |
+6,628 |
Wheat(KCBT) |
May12 |
120417 |
631.25 |
640.75 |
630.25 |
632.00 |
+1.50 |
10,290 |
28,141 |
-2,157 |
Jul12 |
120417 |
640.00 |
650.00 |
639.25 |
640.75 |
+1.25 |
8,760 |
74,519 |
+2,362 |
Sep12 |
120417 |
654.00 |
664.00 |
654.00 |
655.75 |
+1.75 |
1,525 |
17,908 |
+155 |
Dec12 |
120417 |
678.00 |
686.00 |
676.25 |
677.75 |
+1.50 |
824 |
20,767 |
-53 |
Mar13 |
120417 |
694.75 |
700.00 |
692.00 |
692.25 |
+1.50 |
42 |
2,652 |
+0 |
May13 |
120417 |
703.00 |
703.00 |
699.50 |
699.50 |
+1.50 |
1 |
281 |
+0 |
Total Volume and Open Interest |
21,458 |
145,043 |
+313 |
Wheat(MGE) |
May12 |
120417 |
815.00 |
821.50 |
806.50 |
808.50 |
-7.00 |
1,558 |
6,449 |
-499 |
Jul12 |
120417 |
814.00 |
820.00 |
805.00 |
807.75 |
-6.25 |
1,499 |
14,765 |
+578 |
Sep12 |
120417 |
807.00 |
811.00 |
796.00 |
797.25 |
-9.75 |
853 |
10,174 |
+82 |
Dec12 |
120417 |
802.00 |
807.75 |
793.00 |
795.50 |
-8.25 |
509 |
7,055 |
+13 |
Mar13 |
120417 |
802.75 |
805.25 |
792.50 |
792.50 |
-10.25 |
58 |
658 |
-9 |
Total Volume and Open Interest |
4,481 |
39,152 |
+168 |
Oats(CBOT) |
May12 |
120417 |
323.50 |
324.50 |
318.50 |
320.75 |
-2.25 |
1,016 |
3,906 |
-895 |
Jul12 |
120417 |
327.50 |
328.00 |
322.50 |
323.50 |
-3.50 |
661 |
4,573 |
+435 |
Sep12 |
120417 |
328.75 |
330.50 |
327.50 |
327.50 |
-3.00 |
9 |
311 |
+1 |
Dec12 |
120417 |
334.00 |
335.25 |
334.00 |
335.00 |
+1.00 |
13 |
2,315 |
+9 |
Total Volume and Open Interest |
1,699 |
11,112 |
-450 |
Rough Rice(CBOT) |
May12 |
120417 |
15.40 |
15.61 |
15.32 |
15.57 |
+0.14 |
1,553 |
7,026 |
-799 |
Jul12 |
120417 |
15.63 |
15.86 |
15.63 |
15.82 |
+0.14 |
1,063 |
5,941 |
+190 |
Sep12 |
120417 |
15.90 |
16.04 |
15.90 |
16.02 |
+0.11 |
256 |
2,092 |
+64 |
Nov12 |
120417 |
16.17 |
16.25 |
16.17 |
16.23 |
+0.09 |
1 |
85 |
+0 |
Total Volume and Open Interest |
2,873 |
15,152 |
-545 |
Live Cattle(CME) |
Apr12 |
120417 |
121.050 |
121.800 |
120.600 |
121.600 |
+0.870 |
4,318 |
13,805 |
-863 |
Jun12 |
120417 |
116.385 |
116.900 |
115.800 |
116.580 |
+0.430 |
23,471 |
154,556 |
+2,045 |
Aug12 |
120417 |
119.230 |
119.800 |
118.700 |
119.650 |
+0.615 |
13,217 |
87,624 |
+726 |
Oct12 |
120417 |
125.180 |
125.550 |
124.500 |
125.230 |
+0.230 |
7,722 |
53,121 |
+669 |
Dec12 |
120417 |
127.500 |
127.900 |
126.750 |
127.650 |
+0.300 |
5,100 |
28,278 |
+209 |
Feb13 |
120417 |
128.900 |
129.000 |
127.950 |
128.800 |
+0.350 |
1,336 |
8,046 |
+336 |
Total Volume and Open Interest |
55,419 |
349,471 |
+3,200 |
Feeder Cattle(CME) |
Apr12 |
120417 |
150.630 |
151.950 |
150.450 |
151.350 |
+1.000 |
632 |
3,071 |
-153 |
May12 |
120417 |
152.435 |
153.650 |
151.985 |
153.130 |
+1.195 |
4,649 |
12,538 |
-627 |
Aug12 |
120417 |
155.700 |
156.935 |
155.500 |
156.700 |
+1.215 |
4,887 |
17,172 |
+991 |
Sep12 |
120417 |
157.400 |
158.500 |
157.075 |
158.450 |
+1.465 |
674 |
4,045 |
+146 |
Oct12 |
120417 |
158.050 |
159.400 |
158.000 |
159.400 |
+1.520 |
368 |
2,192 |
+35 |
Nov12 |
120417 |
159.000 |
159.985 |
158.650 |
159.500 |
+1.000 |
174 |
1,146 |
+7 |
Jan13 |
120417 |
158.650 |
159.650 |
158.650 |
159.400 |
+1.200 |
66 |
973 |
+30 |
Total Volume and Open Interest |
11,453 |
41,160 |
+432 |
Lean Hogs(CME) |
May12 |
120417 |
89.080 |
89.885 |
87.680 |
89.800 |
+1.250 |
606 |
3,208 |
-30 |
Jun12 |
120417 |
89.080 |
89.900 |
88.150 |
89.785 |
+1.055 |
21,865 |
97,322 |
+2,004 |
Jul12 |
120417 |
90.000 |
90.580 |
88.950 |
90.400 |
+1.015 |
5,026 |
25,777 |
-180 |
Aug12 |
120417 |
90.330 |
90.930 |
89.450 |
90.730 |
+0.580 |
8,943 |
32,540 |
+81 |
Oct12 |
120417 |
83.285 |
83.285 |
81.900 |
82.650 |
-0.080 |
7,378 |
39,625 |
+637 |
Dec12 |
120417 |
80.580 |
80.580 |
79.400 |
80.225 |
+0.025 |
5,041 |
28,073 |
+1,086 |
Feb13 |
120417 |
81.300 |
81.330 |
80.400 |
81.050 |
+0.150 |
887 |
9,148 |
+407 |
Apr13 |
120417 |
82.580 |
82.580 |
81.400 |
82.035 |
+0.035 |
220 |
5,993 |
-2 |
Total Volume and Open Interest |
53,247 |
253,122 |
+3,208 |
Class III Milk(CME) |
Apr12 |
120417 |
15.78 |
15.79 |
15.76 |
15.78 |
-0.01 |
181 |
4,689 |
-78 |
May12 |
120417 |
15.00 |
15.05 |
14.70 |
14.83 |
-0.15 |
285 |
4,655 |
+65 |
Jun12 |
120417 |
14.97 |
15.03 |
14.67 |
14.71 |
-0.25 |
112 |
3,764 |
+13 |
Jul12 |
120417 |
15.62 |
15.65 |
15.37 |
15.43 |
-0.21 |
68 |
2,918 |
+11 |
Aug12 |
120417 |
16.24 |
16.24 |
16.00 |
16.05 |
-0.19 |
61 |
2,727 |
+4 |
Total Volume and Open Interest |
898 |
27,947 |
+112 |
Cocoa(ICE) |
May12 |
120417 |
2260 |
2327 |
2258 |
2319 |
+19 |
9,420 |
3,947 |
-6,803 |
Jul12 |
120417 |
2226 |
2292 |
2218 |
2281 |
+55 |
20,207 |
88,250 |
+2,224 |
Sep12 |
120417 |
2232 |
2301 |
2232 |
2292 |
+55 |
3,570 |
27,626 |
+3 |
Dec12 |
120417 |
2250 |
2312 |
2250 |
2304 |
+54 |
1,520 |
22,649 |
+429 |
Mar13 |
120417 |
2260 |
2319 |
2260 |
2314 |
+51 |
499 |
25,476 |
-59 |
May13 |
120417 |
2286 |
2331 |
2286 |
2329 |
+51 |
115 |
6,415 |
-13 |
Jul13 |
120417 |
2298 |
2339 |
2297 |
2339 |
+50 |
1 |
1,640 |
+1 |
Total Volume and Open Interest |
35,339 |
177,722 |
-4,218 |
Coffee "C"(ICE) |
May12 |
120417 |
175.55 |
177.30 |
172.45 |
173.05 |
-1.65 |
23,017 |
24,881 |
-9,708 |
Jul12 |
120417 |
176.40 |
178.40 |
174.05 |
174.70 |
-1.15 |
20,973 |
69,179 |
+7,889 |
Sep12 |
120417 |
180.00 |
180.90 |
176.75 |
177.30 |
-1.20 |
4,229 |
33,574 |
+962 |
Dec12 |
120417 |
183.15 |
184.65 |
180.60 |
181.15 |
-1.35 |
1,278 |
18,668 |
+304 |
Mar13 |
120417 |
188.15 |
188.25 |
184.75 |
185.15 |
-1.50 |
302 |
5,841 |
-11 |
May13 |
120417 |
191.50 |
191.50 |
187.45 |
187.85 |
-1.55 |
181 |
3,035 |
+67 |
Total Volume and Open Interest |
50,070 |
157,618 |
-491 |
Orange Juice(ICE) |
May12 |
120417 |
146.50 |
152.35 |
145.65 |
147.95 |
+1.70 |
1,359 |
6,874 |
-699 |
Jul12 |
120417 |
150.00 |
150.90 |
145.70 |
147.05 |
+0.80 |
1,099 |
8,154 |
+400 |
Sep12 |
120417 |
148.80 |
150.10 |
146.65 |
146.85 |
+0.50 |
106 |
1,681 |
+66 |
Nov12 |
120417 |
145.75 |
148.95 |
145.70 |
146.70 |
+0.95 |
276 |
2,956 |
+269 |
Jan13 |
120417 |
146.00 |
146.90 |
146.00 |
146.90 |
+1.10 |
39 |
435 |
+130 |
Mar13 |
120417 |
146.00 |
147.20 |
146.00 |
147.20 |
+0.90 |
34 |
278 |
+124 |
Total Volume and Open Interest |
2,913 |
20,382 |
+290 |
Sugar #11(ICE) |
May12 |
120417 |
23.02 |
23.26 |
22.80 |
23.02 |
+0.12 |
64,884 |
104,155 |
-17,750 |
Jul12 |
120417 |
22.38 |
22.80 |
22.20 |
22.57 |
+0.26 |
56,934 |
280,593 |
+14,905 |
Oct12 |
120417 |
22.90 |
23.08 |
22.53 |
22.87 |
+0.22 |
18,427 |
143,673 |
+2,704 |
Mar13 |
120417 |
23.55 |
23.86 |
23.34 |
23.65 |
+0.18 |
9,260 |
102,320 |
+1,362 |
May13 |
120417 |
23.38 |
23.68 |
23.20 |
23.49 |
+0.17 |
2,817 |
23,148 |
+25 |
Jul13 |
120417 |
23.09 |
23.51 |
23.03 |
23.32 |
+0.19 |
1,018 |
22,180 |
+230 |
Oct13 |
120417 |
23.12 |
23.49 |
23.00 |
23.31 |
+0.21 |
932 |
22,714 |
+372 |
Mar14 |
120417 |
23.16 |
23.54 |
23.15 |
23.44 |
+0.22 |
202 |
17,490 |
+23 |
Total Volume and Open Interest |
154,515 |
727,952 |
+1,888 |
London Cocoa(LCE) |
May12 |
120417 |
1458 |
1488 |
1454 |
1478 |
+14 |
1,898 |
36,761 |
-1,191 |
Jul12 |
120417 |
1465 |
1500 |
1458 |
1486 |
+18 |
3,912 |
61,463 |
+541 |
Sep12 |
120417 |
1471 |
1505 |
1464 |
1492 |
+16 |
988 |
27,278 |
+354 |
Dec12 |
120417 |
1481 |
1508 |
1469 |
1497 |
+13 |
1,030 |
29,051 |
+283 |
Mar13 |
120417 |
1465 |
1494 |
1456 |
1483 |
+12 |
1,518 |
31,369 |
+75 |
May13 |
120417 |
1470 |
1494 |
1462 |
1489 |
+12 |
411 |
9,557 |
-71 |
Jul13 |
120417 |
1478 |
1496 |
1471 |
1496 |
+11 |
6 |
4,168 |
+0 |
Total Volume and Open Interest |
9,763 |
204,070 |
-9 |
London Sugar(LCE) |
Aug12 |
120417 |
595.00 |
601.30 |
591.10 |
597.00 |
+1.60 |
6,590 |
32,260 |
+249 |
Oct12 |
120417 |
592.20 |
599.00 |
588.30 |
595.90 |
+3.00 |
1,176 |
11,144 |
+130 |
Dec12 |
120417 |
598.30 |
605.80 |
594.80 |
602.20 |
+3.30 |
613 |
3,932 |
+66 |
Mar13 |
120417 |
603.40 |
611.70 |
601.00 |
608.50 |
+3.60 |
217 |
5,677 |
+232 |
May13 |
120417 |
602.90 |
611.00 |
600.50 |
608.10 |
+4.50 |
80 |
473 |
+7 |
Total Volume and Open Interest |
8,722 |
54,070 |
-5,431 |
Cotton(ICE) |
May12 |
120417 |
88.04 |
90.13 |
87.42 |
89.43 |
+1.35 |
29,440 |
25,336 |
-7,205 |
Jul12 |
120417 |
87.42 |
89.26 |
87.42 |
88.25 |
+1.00 |
17,292 |
92,116 |
+5,107 |
Oct12 |
120417 |
89.00 |
89.20 |
88.10 |
88.10 |
+0.23 |
0 |
95 |
+0 |
Dec12 |
120417 |
86.50 |
87.96 |
86.17 |
86.33 |
-0.04 |
4,122 |
66,864 |
+2,184 |
Mar13 |
120417 |
87.69 |
88.29 |
87.14 |
87.26 |
+0.04 |
186 |
2,983 |
+72 |
May13 |
120417 |
88.03 |
88.22 |
87.59 |
87.65 |
+0.13 |
63 |
665 |
+37 |
Total Volume and Open Interest |
51,190 |
189,538 |
+256 |
Lumber(CME) |
May12 |
120417 |
265.5 |
265.5 |
259.9 |
260.4 |
-6.0 |
648 |
3,186 |
-252 |
Jul12 |
120417 |
268.7 |
268.7 |
262.9 |
264.3 |
-5.2 |
597 |
4,939 |
+44 |
Sep12 |
120417 |
277.1 |
277.1 |
272.8 |
273.8 |
-4.6 |
450 |
1,416 |
+66 |
Nov12 |
120417 |
274.2 |
274.2 |
270.0 |
273.0 |
-3.9 |
40 |
657 |
-8 |
Total Volume and Open Interest |
1,735 |
10,245 |
-150 |
Crude Oil(NYM) |
May12 |
120417 |
103.15 |
105.07 |
102.66 |
104.20 |
+1.27 |
227,259 |
127,621 |
-19,532 |
Jun12 |
120417 |
103.61 |
105.50 |
103.10 |
104.64 |
+1.27 |
111,544 |
259,785 |
+8,469 |
Jul12 |
120417 |
104.10 |
105.91 |
103.55 |
105.08 |
+1.27 |
44,621 |
134,345 |
+3,548 |
Aug12 |
120417 |
104.40 |
106.17 |
103.92 |
105.43 |
+1.25 |
21,782 |
87,063 |
+2,327 |
Sep12 |
120417 |
104.42 |
106.37 |
104.15 |
105.67 |
+1.22 |
24,332 |
86,632 |
+5,170 |
Oct12 |
120417 |
104.71 |
106.30 |
104.47 |
105.77 |
+1.19 |
8,009 |
46,738 |
+599 |
Nov12 |
120417 |
104.43 |
106.32 |
104.36 |
105.82 |
+1.17 |
5,087 |
37,830 |
+390 |
Dec12 |
120417 |
104.70 |
106.43 |
104.36 |
105.86 |
+1.16 |
26,952 |
191,928 |
-1,135 |
Jan13 |
120417 |
104.71 |
106.34 |
104.45 |
105.89 |
+1.14 |
3,163 |
44,910 |
+760 |
Feb13 |
120417 |
104.57 |
105.81 |
104.45 |
105.81 |
+1.12 |
1,259 |
19,732 |
+254 |
Mar13 |
120417 |
105.75 |
105.80 |
104.20 |
105.63 |
+1.09 |
1,103 |
33,312 |
-105 |
Apr13 |
120417 |
105.42 |
105.57 |
105.31 |
105.31 |
+1.03 |
810 |
16,337 |
+214 |
May13 |
120417 |
104.95 |
105.23 |
104.95 |
104.95 |
+0.98 |
1,170 |
14,285 |
+610 |
Jun13 |
120417 |
103.62 |
104.92 |
103.39 |
104.56 |
+0.92 |
3,781 |
66,984 |
+449 |
Jul13 |
120417 |
104.12 |
104.12 |
104.12 |
104.12 |
+0.89 |
529 |
13,254 |
+2 |
Aug13 |
120417 |
103.71 |
103.71 |
103.71 |
103.71 |
+0.87 |
247 |
9,278 |
+228 |
Total Volume and Open Interest |
501,173 |
1,585,280 |
+5,439 |
e-miNY Crude Oil(NYM) |
Apr12 |
120319 |
107.225 |
108.250 |
106.550 |
108.100 |
+1.050 |
10,868 |
1,515 |
+254 |
May12 |
120417 |
103.150 |
105.075 |
102.675 |
104.200 |
+1.275 |
4,737 |
1,791 |
-5 |
Jun12 |
120417 |
103.550 |
105.500 |
103.125 |
104.650 |
+1.275 |
549 |
506 |
+136 |
Jul12 |
120417 |
103.600 |
105.700 |
103.600 |
105.075 |
+1.275 |
26 |
111 |
+6 |
Aug12 |
120417 |
105.425 |
105.425 |
105.425 |
105.425 |
+1.250 |
3 |
26 |
-1 |
Sep12 |
120417 |
105.225 |
105.675 |
105.225 |
105.675 |
+1.225 |
4 |
37 |
+0 |
Oct12 |
120417 |
105.750 |
106.275 |
105.750 |
105.775 |
+1.200 |
0 |
10 |
+0 |
Nov12 |
120417 |
105.825 |
105.825 |
105.825 |
105.825 |
+1.175 |
0 |
1 |
+0 |
Dec12 |
120417 |
105.850 |
105.850 |
105.850 |
105.850 |
+1.150 |
1 |
240 |
+0 |
Jan13 |
120417 |
105.750 |
105.900 |
105.750 |
105.900 |
+1.150 |
0 |
6 |
+0 |
Total Volume and Open Interest |
5,320 |
2,899 |
+136 |
Heating Oil(NYM) |
May12 |
120417 |
311.94 |
313.54 |
310.50 |
312.66 |
+1.00 |
62,550 |
59,224 |
-7,035 |
Jun12 |
120417 |
312.88 |
313.99 |
310.97 |
313.08 |
+0.88 |
50,450 |
76,200 |
+7,738 |
Jul12 |
120417 |
312.98 |
314.40 |
311.50 |
313.49 |
+0.79 |
20,056 |
40,243 |
+1,885 |
Aug12 |
120417 |
313.31 |
314.81 |
311.94 |
313.85 |
+0.75 |
11,404 |
23,833 |
-2 |
Sep12 |
120417 |
314.24 |
315.18 |
312.47 |
314.29 |
+0.78 |
12,641 |
22,708 |
+1,130 |
Oct12 |
120417 |
314.13 |
315.76 |
313.65 |
314.99 |
+0.87 |
4,105 |
9,581 |
-189 |
Nov12 |
120417 |
314.85 |
315.95 |
314.69 |
315.79 |
+0.94 |
2,045 |
5,182 |
+216 |
Dec12 |
120417 |
315.17 |
317.32 |
314.74 |
316.48 |
+1.01 |
12,937 |
35,910 |
-86 |
Jan13 |
120417 |
317.08 |
317.08 |
315.53 |
316.80 |
+1.07 |
244 |
6,734 |
+63 |
Feb13 |
120417 |
316.13 |
316.13 |
315.26 |
316.13 |
+1.12 |
137 |
1,823 |
+36 |
Mar13 |
120417 |
313.65 |
314.63 |
313.65 |
314.63 |
+1.21 |
311 |
2,946 |
+210 |
Apr13 |
120417 |
311.95 |
312.83 |
311.95 |
312.83 |
+1.46 |
97 |
1,193 |
+64 |
Total Volume and Open Interest |
176,977 |
285,577 |
+4,030 |
Gasoline(NYMEX) |
May12 |
120417 |
326.95 |
327.66 |
321.66 |
323.40 |
-3.30 |
69,078 |
82,607 |
-9,437 |
Jun12 |
120417 |
319.41 |
320.45 |
315.71 |
317.52 |
-1.89 |
56,793 |
82,406 |
+5,553 |
Jul12 |
120417 |
313.25 |
314.29 |
310.45 |
312.15 |
-1.09 |
26,819 |
51,023 |
+3,387 |
Aug12 |
120417 |
308.00 |
309.48 |
305.99 |
307.65 |
-0.60 |
14,052 |
32,343 |
-973 |
Sep12 |
120417 |
304.20 |
304.83 |
301.75 |
303.42 |
-0.12 |
10,888 |
29,700 |
+1,128 |
Oct12 |
120417 |
288.60 |
289.56 |
286.93 |
288.69 |
+0.48 |
5,790 |
21,985 |
-162 |
Nov12 |
120417 |
284.57 |
285.46 |
283.01 |
284.80 |
+0.79 |
2,926 |
7,796 |
+393 |
Dec12 |
120417 |
281.24 |
283.83 |
280.88 |
282.89 |
+1.09 |
3,726 |
27,010 |
+329 |
Jan13 |
120417 |
282.48 |
282.48 |
282.48 |
282.48 |
+1.31 |
516 |
5,621 |
+235 |
Feb13 |
120417 |
283.24 |
283.65 |
282.96 |
283.38 |
+1.41 |
34 |
3,125 |
+0 |
Total Volume and Open Interest |
190,809 |
355,028 |
+577 |
e-miNY RBOB Gasoline(NYM) |
May12 |
120417 |
323.40 |
323.40 |
322.80 |
323.40 |
-3.30 |
0 |
2 |
+0 |
Jun12 |
120417 |
317.50 |
317.52 |
317.50 |
317.50 |
-1.90 |
|
|
|
Jul12 |
120417 |
312.20 |
312.20 |
312.15 |
312.20 |
-1.00 |
|
|
|
Aug12 |
120417 |
307.70 |
307.70 |
307.65 |
307.70 |
-0.60 |
|
|
|
Total Volume and Open Interest |
0 |
2 |
+0 |
Natural Gas(NYM) |
May12 |
120417 |
2.008 |
2.016 |
1.947 |
1.951 |
-0.065 |
145,877 |
165,921 |
-23,685 |
Jun12 |
120417 |
2.100 |
2.108 |
2.045 |
2.048 |
-0.060 |
92,762 |
167,952 |
+13,169 |
Jul12 |
120417 |
2.215 |
2.222 |
2.165 |
2.168 |
-0.054 |
85,549 |
233,264 |
+19,175 |
Aug12 |
120417 |
2.304 |
2.304 |
2.250 |
2.254 |
-0.051 |
27,190 |
67,135 |
+3,544 |
Sep12 |
120417 |
2.339 |
2.342 |
2.295 |
2.297 |
-0.049 |
29,375 |
108,264 |
+4,621 |
Oct12 |
120417 |
2.429 |
2.429 |
2.382 |
2.384 |
-0.048 |
25,875 |
147,137 |
+2,303 |
Nov12 |
120417 |
2.693 |
2.697 |
2.664 |
2.664 |
-0.045 |
10,731 |
57,925 |
+424 |
Dec12 |
120417 |
3.048 |
3.048 |
3.018 |
3.020 |
-0.041 |
8,795 |
52,612 |
+181 |
Jan13 |
120417 |
3.210 |
3.214 |
3.176 |
3.179 |
-0.045 |
10,259 |
72,759 |
+530 |
Feb13 |
120417 |
3.206 |
3.223 |
3.187 |
3.191 |
-0.045 |
1,282 |
18,979 |
+60 |
Mar13 |
120417 |
3.199 |
3.200 |
3.165 |
3.168 |
-0.045 |
1,999 |
30,967 |
+103 |
Apr13 |
120417 |
3.181 |
3.184 |
3.148 |
3.149 |
-0.045 |
2,617 |
44,180 |
+48 |
May13 |
120417 |
3.211 |
3.215 |
3.192 |
3.192 |
-0.046 |
511 |
12,597 |
+47 |
Jun13 |
120417 |
3.276 |
3.276 |
3.245 |
3.245 |
-0.046 |
107 |
4,662 |
-10 |
Jul13 |
120417 |
3.323 |
3.329 |
3.300 |
3.300 |
-0.047 |
282 |
5,355 |
+122 |
Aug13 |
120417 |
3.349 |
3.352 |
3.323 |
3.323 |
-0.047 |
165 |
5,776 |
+19 |
Total Volume and Open Interest |
448,048 |
1,296,228 |
+22,467 |
Brent Crude Oil(ICE) |
Jun12 |
120417 |
118.53 |
119.34 |
117.98 |
118.78 |
+0.10 |
186,776 |
301,768 |
+10,917 |
Jul12 |
120417 |
118.26 |
119.12 |
117.76 |
118.67 |
+0.26 |
68,580 |
141,160 |
+627 |
Aug12 |
120417 |
117.90 |
118.82 |
117.44 |
118.39 |
+0.35 |
28,180 |
87,736 |
+87 |
Sep12 |
120417 |
117.48 |
118.27 |
116.97 |
117.92 |
+0.40 |
21,431 |
84,973 |
+371 |
Oct12 |
120417 |
116.88 |
117.70 |
116.40 |
117.33 |
+0.43 |
14,258 |
78,680 |
+1,526 |
Nov12 |
120417 |
116.06 |
117.19 |
115.89 |
116.83 |
+0.47 |
7,606 |
44,105 |
+951 |
Dec12 |
120417 |
115.51 |
116.71 |
115.36 |
116.30 |
+0.51 |
35,454 |
116,973 |
+1,542 |
Jan13 |
120417 |
115.46 |
116.03 |
115.42 |
115.80 |
+0.54 |
2,328 |
19,272 |
-12 |
Feb13 |
120417 |
115.00 |
115.55 |
115.00 |
115.32 |
+0.55 |
1,726 |
10,381 |
-143 |
Mar13 |
120417 |
114.85 |
114.85 |
114.85 |
114.85 |
+0.54 |
2,079 |
11,689 |
-302 |
Apr13 |
120417 |
114.31 |
114.31 |
114.31 |
114.31 |
+0.53 |
1,288 |
7,669 |
+304 |
May13 |
120417 |
113.73 |
113.73 |
113.73 |
113.73 |
+0.52 |
726 |
9,357 |
+149 |
Jun13 |
120417 |
112.41 |
113.50 |
112.41 |
113.13 |
+0.51 |
6,329 |
35,529 |
+278 |
Jul13 |
120417 |
112.52 |
112.52 |
112.52 |
112.52 |
+0.49 |
431 |
7,098 |
+45 |
Total Volume and Open Interest |
208,657 |
877,184 |
-314,221 |
Gas Oil(ICE) |
May12 |
120417 |
994.00 |
998.75 |
989.75 |
994.25 |
+0.25 |
89,116 |
143,040 |
-5,028 |
Jun12 |
120417 |
992.50 |
997.00 |
988.00 |
992.50 |
+0.25 |
97,562 |
101,006 |
+9,209 |
Jul12 |
120417 |
991.50 |
996.25 |
987.25 |
991.75 |
+0.50 |
28,704 |
58,032 |
+1,834 |
Aug12 |
120417 |
989.25 |
995.25 |
987.00 |
991.25 |
+0.75 |
18,274 |
32,165 |
+6 |
Sep12 |
120417 |
987.00 |
995.50 |
987.00 |
991.25 |
+0.75 |
16,239 |
33,449 |
+1,023 |
Oct12 |
120417 |
985.75 |
993.75 |
985.75 |
990.00 |
+0.75 |
3,500 |
16,133 |
+417 |
Nov12 |
120417 |
988.75 |
992.25 |
986.00 |
988.50 |
+1.00 |
2,078 |
13,195 |
-420 |
Dec12 |
120417 |
981.50 |
990.75 |
981.50 |
986.75 |
+1.50 |
16,508 |
44,033 |
-722 |
Jan13 |
120417 |
988.75 |
988.75 |
984.00 |
985.00 |
+2.00 |
706 |
17,058 |
-61 |
Feb13 |
120417 |
980.50 |
982.25 |
980.50 |
982.25 |
+2.00 |
508 |
8,194 |
+37 |
Total Volume and Open Interest |
276,682 |
535,718 |
+155,641 |
Ethanol(CBOT) |
Apr12 |
120404 |
2.280 |
2.280 |
2.260 |
2.266 |
-0.015 |
38 |
185 |
-5 |
May12 |
120417 |
2.198 |
2.198 |
2.150 |
2.156 |
-0.041 |
75 |
1,091 |
-33 |
Jun12 |
120417 |
2.204 |
2.204 |
2.161 |
2.166 |
-0.039 |
54 |
964 |
+29 |
Jul12 |
120417 |
2.200 |
2.211 |
2.164 |
2.175 |
-0.038 |
64 |
2,360 |
-19 |
Aug12 |
120417 |
2.183 |
2.184 |
2.144 |
2.153 |
-0.032 |
25 |
1,730 |
+20 |
Sep12 |
120417 |
2.116 |
2.116 |
2.082 |
2.082 |
-0.032 |
8 |
1,290 |
+3 |
Oct12 |
120417 |
2.057 |
2.058 |
2.031 |
2.038 |
-0.018 |
117 |
1,260 |
+89 |
Nov12 |
120417 |
2.023 |
2.030 |
2.007 |
2.012 |
-0.016 |
210 |
1,476 |
+86 |
Total Volume and Open Interest |
740 |
12,010 |
+247 |
WTI Crude Oil(ICE) |
May12 |
120417 |
103.14 |
105.09 |
102.66 |
104.20 |
+1.27 |
32,321 |
33,849 |
-2,955 |
Jun12 |
120417 |
103.62 |
105.53 |
103.11 |
104.64 |
+1.27 |
31,807 |
69,256 |
-223 |
Jul12 |
120417 |
104.05 |
105.91 |
103.55 |
105.08 |
+1.27 |
14,093 |
31,856 |
+443 |
Aug12 |
120417 |
104.11 |
106.19 |
103.97 |
105.43 |
+1.25 |
6,770 |
22,102 |
-1,218 |
Sep12 |
120417 |
104.36 |
106.38 |
104.23 |
105.67 |
+1.22 |
7,330 |
27,466 |
+3,299 |
Oct12 |
120417 |
104.46 |
106.20 |
104.46 |
105.77 |
+1.19 |
2,005 |
14,017 |
+286 |
Nov12 |
120417 |
104.53 |
106.33 |
104.51 |
105.82 |
+1.17 |
1,266 |
10,436 |
+186 |
Dec12 |
120417 |
104.54 |
106.46 |
104.54 |
105.86 |
+1.16 |
8,301 |
73,625 |
+1,127 |
Jan13 |
120417 |
106.13 |
106.13 |
105.89 |
105.89 |
+1.14 |
374 |
8,547 |
+90 |
Feb13 |
120417 |
105.81 |
105.81 |
105.81 |
105.81 |
+1.12 |
240 |
4,003 |
+64 |
Mar13 |
120417 |
105.65 |
105.65 |
105.63 |
105.63 |
+1.09 |
183 |
4,625 |
+84 |
Apr13 |
120417 |
105.31 |
105.31 |
105.31 |
105.31 |
+1.03 |
79 |
1,486 |
+18 |
May13 |
120417 |
104.95 |
104.95 |
104.95 |
104.95 |
+0.98 |
795 |
1,446 |
+566 |
Jun13 |
120417 |
104.06 |
104.72 |
103.89 |
104.56 |
+0.92 |
684 |
15,934 |
-405 |
Jul13 |
120417 |
104.12 |
104.12 |
104.12 |
104.12 |
+0.89 |
27 |
1,277 |
+15 |
Aug13 |
120417 |
103.71 |
103.71 |
103.71 |
103.71 |
+0.87 |
14 |
2,267 |
+0 |
Total Volume and Open Interest |
111,134 |
435,813 |
+3,733 |
US Dollar Index(ICE) |
Jun12 |
120417 |
79.775 |
79.940 |
79.560 |
79.628 |
-0.105 |
19,563 |
44,318 |
-40 |
Sep12 |
120417 |
80.270 |
80.270 |
80.015 |
80.027 |
-0.105 |
7 |
602 |
-2 |
Dec12 |
120417 |
80.457 |
80.457 |
80.457 |
80.457 |
-0.105 |
|
|
|
Total Volume and Open Interest |
19,570 |
44,920 |
-42 |
Australian Dollar(CME) |
Jun12 |
120417 |
102.86 |
103.48 |
102.35 |
103.43 |
+0.54 |
138,216 |
153,095 |
+3,079 |
Sep12 |
120417 |
101.74 |
102.49 |
101.71 |
102.49 |
+0.53 |
143 |
340 |
-92 |
Dec12 |
120417 |
101.61 |
101.61 |
101.09 |
101.61 |
+0.52 |
0 |
14 |
+0 |
Total Volume and Open Interest |
138,359 |
153,451 |
+2,987 |
British Pound(CME) |
Jun12 |
120417 |
158.93 |
159.69 |
158.57 |
159.43 |
+0.45 |
100,050 |
151,704 |
+858 |
Sep12 |
120417 |
158.67 |
159.55 |
158.67 |
159.34 |
+0.45 |
93 |
146 |
+7 |
Dec12 |
120417 |
159.22 |
159.22 |
158.78 |
159.22 |
+0.44 |
0 |
44 |
+0 |
Total Volume and Open Interest |
100,143 |
151,896 |
+865 |
Canadian Dollar(CME) |
Jun12 |
120417 |
99.89 |
101.25 |
99.76 |
100.92 |
+1.00 |
85,524 |
105,813 |
-1,432 |
Sep12 |
120417 |
99.70 |
101.00 |
99.62 |
100.69 |
+0.97 |
160 |
2,841 |
+76 |
Dec12 |
120417 |
99.83 |
100.64 |
99.51 |
100.45 |
+0.94 |
17 |
4,130 |
+4 |
Mar13 |
120417 |
99.78 |
100.30 |
99.29 |
100.18 |
+0.89 |
3 |
179 |
+1 |
Total Volume and Open Interest |
85,708 |
113,196 |
-1,355 |
Japanese Yen(CME) |
Jun12 |
120417 |
124.43 |
124.56 |
123.63 |
123.83 |
-0.47 |
67,301 |
145,052 |
-2,826 |
Sep12 |
120417 |
124.62 |
124.62 |
123.81 |
123.98 |
-0.48 |
15 |
466 |
-1 |
Dec12 |
120417 |
124.79 |
124.80 |
124.18 |
124.18 |
-0.49 |
10 |
64 |
+5 |
Total Volume and Open Interest |
67,339 |
145,595 |
-2,816 |
Swiss Franc(CME) |
Jun12 |
120417 |
109.32 |
109.67 |
109.00 |
109.44 |
+0.04 |
49,282 |
40,419 |
+808 |
Sep12 |
120417 |
109.58 |
109.62 |
109.58 |
109.62 |
+0.03 |
9 |
227 |
+6 |
Dec12 |
120417 |
109.84 |
109.84 |
109.82 |
109.84 |
+0.02 |
0 |
2 |
+0 |
Total Volume and Open Interest |
49,291 |
40,648 |
+814 |
EuroFX(CME) |
Jun12 |
120417 |
131.38 |
131.78 |
130.95 |
131.43 |
+0.04 |
242,328 |
285,827 |
+10,208 |
Sep12 |
120417 |
131.46 |
131.80 |
131.12 |
131.54 |
+0.03 |
99 |
913 |
+46 |
Dec12 |
120417 |
131.60 |
131.67 |
131.60 |
131.67 |
+0.05 |
15 |
84 |
+15 |
Total Volume and Open Interest |
242,442 |
286,835 |
+10,269 |
Mexican Peso(CME) |
Apr12 |
120416 |
756.0 |
756.0 |
756.0 |
756.0 |
-3.0 |
|
|
|
May12 |
120417 |
762.2 |
762.2 |
754.8 |
762.2 |
+7.5 |
|
|
|
Total Volume and Open Interest |
40,327 |
169,489 |
+3,239 |
Brazilian Real(CME) |
May12 |
120417 |
538.90 |
542.30 |
536.60 |
538.90 |
-3.40 |
0 |
1,496 |
+0 |
Jun12 |
120417 |
537.90 |
537.90 |
533.35 |
535.75 |
-3.45 |
373 |
2,274 |
+74 |
Jul12 |
120417 |
532.50 |
535.95 |
532.50 |
532.50 |
-3.45 |
|
|
|
Aug12 |
120417 |
529.25 |
532.70 |
529.25 |
529.25 |
-3.45 |
|
|
|
Total Volume and Open Interest |
373 |
17,341 |
+74 |
30-Year T-Bonds(CBOT) |
Jun12 |
120417 |
141~190 |
141~300 |
141~040 |
141~090 |
-0~190 |
306,671 |
571,564 |
-4,523 |
Sep12 |
120417 |
140~250 |
141~010 |
140~100 |
140~140 |
-0~190 |
57 |
271 |
+22 |
Dec12 |
120417 |
140~070 |
140~140 |
139~290 |
139~290 |
-0~170 |
2 |
12 |
+0 |
Total Volume and Open Interest |
306,730 |
571,847 |
-4,501 |
10-Year T-Notes(CBOT) |
Jun12 |
120417 |
131~200 |
131~250 |
131~100 |
131~135 |
-0~085 |
951,602 |
1,814,301 |
+3,528 |
Sep12 |
120417 |
130~060 |
130~100 |
130~060 |
130~090 |
-0~080 |
3,014 |
5,539 |
+806 |
Dec12 |
120417 |
129~140 |
129~140 |
129~140 |
129~140 |
-0~080 |
0 |
1 |
+0 |
Total Volume and Open Interest |
954,616 |
1,819,841 |
+4,334 |
5-Year T-Notes(CBOT) |
Jun12 |
120417 |
123~065 |
123~075 |
123~048 |
123~056 |
-0~013 |
375,489 |
1,300,504 |
+3,659 |
Sep12 |
120417 |
123~000 |
123~016 |
123~000 |
123~000 |
-0~016 |
2,550 |
4,469 |
+2,020 |
Dec12 |
120417 |
122~024 |
122~040 |
122~024 |
122~024 |
-0~016 |
|
|
|
Total Volume and Open Interest |
378,039 |
1,304,973 |
+5,679 |
2 Year T-Notes(CBOT) |
Jun12 |
120417 |
110~030 |
110~031 |
110~026 |
110~028 |
-0~001 |
127,145 |
794,312 |
+5,208 |
Sep12 |
120417 |
110~009 |
110~012 |
110~009 |
110~009 |
-0~003 |
200 |
465 |
+200 |
Dec12 |
120417 |
109~075 |
109~078 |
109~075 |
109~075 |
-0~003 |
|
|
|
Total Volume and Open Interest |
127,345 |
794,777 |
+5,408 |
Eurodollars(CME) |
Jun12 |
120417 |
99.515 |
99.530 |
99.510 |
99.525 |
+0.005 |
168,812 |
1,019,943 |
+5,223 |
Sep12 |
120417 |
99.475 |
99.500 |
99.475 |
99.495 |
+0.015 |
148,287 |
922,227 |
+5,085 |
Dec12 |
120417 |
99.460 |
99.485 |
99.455 |
99.475 |
+0.015 |
141,957 |
1,026,797 |
-1,113 |
Mar13 |
120417 |
99.445 |
99.470 |
99.440 |
99.460 |
+0.010 |
114,479 |
707,488 |
+827 |
Jun13 |
120417 |
99.420 |
99.445 |
99.420 |
99.435 |
+0.010 |
126,946 |
675,537 |
+12,904 |
Sep13 |
120417 |
99.385 |
99.400 |
99.385 |
99.395 |
+0.005 |
118,247 |
613,053 |
+8,356 |
Dec13 |
120417 |
99.325 |
99.335 |
99.315 |
99.330 |
unch |
112,623 |
566,374 |
-1,436 |
Mar14 |
120417 |
99.255 |
99.265 |
99.240 |
99.255 |
-0.010 |
101,611 |
540,270 |
+1,941 |
Jun14 |
120417 |
99.150 |
99.170 |
99.135 |
99.150 |
-0.015 |
133,149 |
423,810 |
+18,108 |
Sep14 |
120417 |
99.030 |
99.050 |
99.010 |
99.025 |
-0.020 |
70,807 |
363,476 |
-146 |
Dec14 |
120417 |
98.875 |
98.895 |
98.850 |
98.870 |
-0.020 |
62,148 |
312,440 |
+2,302 |
Mar15 |
120417 |
98.720 |
98.740 |
98.695 |
98.710 |
-0.025 |
52,450 |
227,704 |
+2,947 |
Jun15 |
120417 |
0.241 |
0.261 |
0.211 |
0.231 |
-0.025 |
61,969 |
245,449 |
-28,370 |
Sep15 |
120417 |
0.071 |
0.091 |
0.041 |
0.061 |
-0.025 |
33,088 |
184,428 |
-1,328 |
Dec15 |
120417 |
6.450 |
6.475 |
6.425 |
6.445 |
-0.025 |
26,676 |
172,964 |
+119 |
Mar16 |
120417 |
6.310 |
6.330 |
6.275 |
6.300 |
-0.025 |
19,443 |
97,339 |
-410 |
Jun16 |
120417 |
6.160 |
6.180 |
6.120 |
6.140 |
-0.030 |
11,256 |
99,135 |
+949 |
Sep16 |
120417 |
6.015 |
6.025 |
5.965 |
5.985 |
-0.030 |
10,438 |
83,583 |
+974 |
Total Volume and Open Interest |
1,540,075 |
8,573,567 |
+27,318 |
30 Day Federal Funds(CBOT) |
Apr12 |
120417 |
99.857 |
99.857 |
99.855 |
99.857 |
unch |
2,125 |
48,103 |
+498 |
May12 |
120417 |
99.865 |
99.865 |
99.860 |
99.860 |
unch |
5,231 |
54,569 |
-2,100 |
Jun12 |
120417 |
99.860 |
99.865 |
99.855 |
99.855 |
unch |
19,977 |
45,594 |
+2,194 |
Jul12 |
120417 |
99.850 |
99.855 |
99.850 |
99.850 |
unch |
5,863 |
42,909 |
-407 |
Aug12 |
120417 |
99.850 |
99.855 |
99.845 |
99.845 |
unch |
2,693 |
35,432 |
+175 |
Sep12 |
120417 |
99.845 |
99.850 |
99.845 |
99.845 |
unch |
2,239 |
30,415 |
+402 |
Total Volume and Open Interest |
50,991 |
523,205 |
+3,180 |
30 Day Fed Funds(e-CBOT) |
3-Mth Euro-Yen(CME) |
Jun12 |
120417 |
99.668 |
99.668 |
99.668 |
99.668 |
unch |
0 |
258 |
+0 |
Sep12 |
120417 |
99.665 |
99.665 |
99.665 |
99.665 |
unch |
|
|
|
Dec12 |
120417 |
99.665 |
99.665 |
99.665 |
99.665 |
unch |
|
|
|
Mar13 |
120417 |
99.660 |
99.660 |
99.660 |
99.660 |
unch |
|
|
|
Jun13 |
120417 |
99.650 |
99.650 |
99.650 |
99.650 |
unch |
|
|
|
Sep13 |
120417 |
99.650 |
99.650 |
99.650 |
99.650 |
unch |
|
|
|
Dec13 |
120417 |
99.640 |
99.640 |
99.640 |
99.640 |
unch |
|
|
|
Mar14 |
120417 |
99.625 |
99.625 |
99.625 |
99.625 |
+0.005 |
|
|
|
Jun14 |
120417 |
99.485 |
99.485 |
99.485 |
99.485 |
+0.005 |
|
|
|
Sep14 |
120417 |
99.345 |
99.345 |
99.345 |
99.345 |
+0.005 |
|
|
|
Total Volume and Open Interest |
0 |
258 |
+0 |
3-Mth Euro-Yen(SGX) |
Jun12 |
120417 |
99.67 |
99.67 |
99.67 |
99.67 |
unch |
0 |
2,547 |
+0 |
Sep12 |
120417 |
99.67 |
99.67 |
99.67 |
99.67 |
unch |
0 |
792 |
+0 |
Dec12 |
120417 |
99.67 |
99.67 |
99.67 |
99.67 |
unch |
0 |
519 |
+0 |
Mar13 |
120417 |
99.66 |
99.66 |
99.66 |
99.66 |
unch |
0 |
181 |
+0 |
Jun13 |
120417 |
99.65 |
99.65 |
99.65 |
99.65 |
unch |
0 |
217 |
+0 |
Sep13 |
120417 |
99.65 |
99.65 |
99.65 |
99.65 |
unch |
0 |
325 |
+0 |
Dec13 |
120417 |
99.64 |
99.64 |
99.64 |
99.64 |
unch |
0 |
564 |
+0 |
Mar14 |
120417 |
99.62 |
99.62 |
99.62 |
99.62 |
+0.00 |
|
|
|
Total Volume and Open Interest |
0 |
5,145 |
+0 |
Japanese Gov't Bonds(SGX) |
Jun12 |
120417 |
142.62 |
142.78 |
142.62 |
142.63 |
-0.07 |
2,943 |
22,737 |
+954 |
Sep12 |
120417 |
142.03 |
142.03 |
142.03 |
142.03 |
-0.07 |
0 |
5 |
+0 |
Dec12 |
120417 |
139.94 |
139.94 |
139.94 |
139.94 |
-0.07 |
0 |
4 |
+0 |
Total Volume and Open Interest |
2,943 |
22,746 |
+954 |
Euro-Bund(EUREX) |
Jun12 |
120417 |
140.30 |
140.41 |
139.82 |
139.96 |
-0.43 |
650,915 |
932,743 |
+11,383 |
Sep12 |
120417 |
138.91 |
138.91 |
138.48 |
138.58 |
-0.45 |
141 |
4,088 |
+0 |
Dec12 |
120417 |
138.51 |
138.51 |
138.51 |
138.51 |
-0.43 |
|
|
|
Total Volume and Open Interest |
651,056 |
936,831 |
+11,383 |
Euro-Bobl(EUREX) |
Jun12 |
120417 |
124.85 |
124.92 |
124.64 |
124.72 |
-0.16 |
344,136 |
774,243 |
-6,840 |
Sep12 |
120417 |
124.83 |
124.90 |
124.83 |
124.89 |
-0.18 |
1 |
128 |
-1 |
Dec12 |
120417 |
124.67 |
124.67 |
124.67 |
124.67 |
-0.16 |
|
|
|
Total Volume and Open Interest |
344,137 |
774,371 |
-6,841 |
3-Mth Euribor(EUREX) |
Jun12 |
120417 |
99.315 |
99.315 |
99.315 |
99.315 |
+0.015 |
0 |
1,377 |
+0 |
Sep12 |
120417 |
99.320 |
99.320 |
99.320 |
99.320 |
+0.020 |
0 |
1,338 |
+0 |
Dec12 |
120417 |
99.290 |
99.290 |
99.290 |
99.290 |
+0.015 |
0 |
839 |
+0 |
Total Volume and Open Interest |
200 |
5,126 |
-70 |
Long Gilt(LIFFE) |
Jun12 |
120417 |
116~10 |
116~10 |
115~17 |
115~21 |
-0~21 |
79,103 |
287,829 |
-1,584 |
Sep12 |
120417 |
114~21 |
114~21 |
114~21 |
114~21 |
-0~21 |
0 |
25 |
+0 |
Total Volume and Open Interest |
79,103 |
287,854 |
-1,584 |
3-Mth Short Sterling(LIFFE) |
Jun12 |
120417 |
99.00 |
99.01 |
99.00 |
99.00 |
unch |
33,139 |
280,334 |
+9,510 |
Sep12 |
120417 |
99.01 |
99.03 |
99.01 |
99.02 |
unch |
39,627 |
308,746 |
-5,471 |
Dec12 |
120417 |
99.01 |
99.02 |
98.99 |
99.01 |
-0.01 |
34,007 |
271,108 |
-1,778 |
Mar13 |
120417 |
99.01 |
99.02 |
98.99 |
99.01 |
-0.01 |
64,389 |
281,990 |
+728 |
Jun13 |
120417 |
99.00 |
99.01 |
98.95 |
98.98 |
-0.03 |
44,442 |
214,139 |
+868 |
Sep13 |
120417 |
98.98 |
98.99 |
98.91 |
98.94 |
-0.04 |
37,666 |
215,084 |
+3,372 |
Total Volume and Open Interest |
349,317 |
2,141,689 |
+15,562 |
3-Mth Euribor(LIFFE) |
Jun12 |
120417 |
99.300 |
99.325 |
99.295 |
99.315 |
+0.015 |
76,977 |
547,685 |
-1,426 |
Sep12 |
120417 |
99.300 |
99.330 |
99.295 |
99.320 |
+0.020 |
98,052 |
506,878 |
+7,982 |
Dec12 |
120417 |
99.275 |
99.305 |
99.270 |
99.290 |
+0.015 |
67,385 |
394,301 |
+7,225 |
Total Volume and Open Interest |
532,620 |
3,225,754 |
+31,042 |
3-Mth Aus T-Bills(SFE) |
Jun12 |
120417 |
95.98 |
96.00 |
95.94 |
95.99 |
+0.02 |
11,199 |
180,380 |
+1,035 |
Sep12 |
120417 |
96.19 |
96.22 |
96.16 |
96.22 |
+0.02 |
10,100 |
158,988 |
-4,090 |
Dec12 |
120417 |
96.31 |
96.33 |
96.27 |
96.33 |
+0.02 |
14,078 |
104,152 |
-116 |
Mar13 |
120417 |
96.33 |
96.34 |
96.28 |
96.34 |
+0.01 |
5,931 |
67,779 |
+1,731 |
Jun13 |
120417 |
96.29 |
96.29 |
96.23 |
96.29 |
unch |
3,082 |
58,998 |
-853 |
Sep13 |
120417 |
96.20 |
96.21 |
96.15 |
96.21 |
+0.01 |
1,976 |
40,756 |
+245 |
Dec13 |
120417 |
96.10 |
96.12 |
96.06 |
96.12 |
+0.01 |
1,654 |
26,352 |
+294 |
Mar14 |
120417 |
96.03 |
96.04 |
96.01 |
96.04 |
unch |
1,434 |
17,198 |
+594 |
Jun14 |
120417 |
95.94 |
95.96 |
95.94 |
95.96 |
unch |
0 |
987 |
-25 |
Sep14 |
120417 |
95.89 |
95.89 |
95.89 |
95.89 |
unch |
0 |
521 |
+0 |
Total Volume and Open Interest |
49,474 |
656,438 |
-1,165 |
10-Year Aus T-Bonds(SFE) |
Jun12 |
120417 |
96.26 |
96.28 |
96.22 |
96.26 |
unch |
46,236 |
366,502 |
+3,504 |
Sep12 |
120417 |
96.26 |
96.26 |
96.26 |
96.26 |
unch |
|
|
|
Total Volume and Open Interest |
46,236 |
366,502 |
+3,504 |
3-Year Aus T-Bonds(SFE) |
Jun12 |
120417 |
96.84 |
96.85 |
96.78 |
96.84 |
+0.01 |
135,449 |
410,572 |
+3,104 |
Sep12 |
120417 |
96.84 |
96.84 |
96.84 |
96.84 |
+0.01 |
|
|
|
Total Volume and Open Interest |
135,449 |
410,572 |
+3,104 |
Gold(CMX) |
Apr12 |
120417 |
1652.0 |
1653.0 |
1637.0 |
1650.3 |
+1.6 |
220 |
1,691 |
-1,170 |
Jun12 |
120417 |
1653.7 |
1658.4 |
1635.2 |
1651.1 |
+1.4 |
127,471 |
226,477 |
-2,588 |
Aug12 |
120417 |
1656.1 |
1658.8 |
1637.8 |
1653.3 |
+1.4 |
2,951 |
42,814 |
+377 |
Oct12 |
120417 |
1655.0 |
1660.4 |
1641.0 |
1655.4 |
+1.4 |
743 |
12,174 |
+88 |
Dec12 |
120417 |
1659.8 |
1663.7 |
1641.6 |
1657.5 |
+1.3 |
2,241 |
36,514 |
-67 |
Feb13 |
120417 |
1659.5 |
1663.0 |
1659.5 |
1659.5 |
+1.2 |
335 |
12,975 |
+174 |
Apr13 |
120417 |
1661.5 |
1661.5 |
1661.5 |
1661.5 |
+1.2 |
18 |
10,373 |
+5 |
Jun13 |
120417 |
1655.8 |
1663.8 |
1654.5 |
1663.8 |
+1.2 |
148 |
9,779 |
+20 |
Aug13 |
120417 |
1666.3 |
1666.3 |
1666.3 |
1666.3 |
+1.2 |
0 |
246 |
+0 |
Oct13 |
120417 |
1668.8 |
1668.8 |
1668.8 |
1668.8 |
+1.1 |
0 |
2 |
+0 |
Dec13 |
120417 |
1671.5 |
1671.5 |
1671.5 |
1671.5 |
+0.9 |
175 |
8,396 |
-89 |
Feb14 |
120417 |
1674.6 |
1674.6 |
1674.6 |
1674.6 |
+1.0 |
3 |
3 |
+3 |
Total Volume and Open Interest |
134,993 |
400,244 |
-2,989 |
Silver(CMX) |
May12 |
120417 |
3145.5 |
3191.0 |
3130.5 |
3167.4 |
+30.1 |
47,896 |
41,881 |
-2,988 |
Jul12 |
120417 |
3155.5 |
3196.5 |
3139.0 |
3174.1 |
+30.2 |
7,797 |
30,110 |
+1,371 |
Sep12 |
120417 |
3153.0 |
3192.5 |
3153.0 |
3180.1 |
+30.3 |
1,355 |
5,509 |
+422 |
Dec12 |
120417 |
3150.0 |
3203.0 |
3150.0 |
3186.6 |
+30.4 |
1,664 |
17,199 |
+1,024 |
Mar13 |
120417 |
3189.6 |
3189.6 |
3189.6 |
3189.6 |
+30.4 |
11 |
2,618 |
+4 |
May13 |
120417 |
3190.2 |
3190.2 |
3190.2 |
3190.2 |
+30.4 |
4 |
1,253 |
+2 |
Jul13 |
120417 |
3190.0 |
3190.0 |
3190.0 |
3190.0 |
+30.6 |
11 |
3,032 |
-2 |
Total Volume and Open Interest |
58,993 |
117,118 |
-92 |
Platinum(NYMEX) |
Apr12 |
120417 |
1580.6 |
1580.6 |
1580.6 |
1580.6 |
+8.9 |
27 |
152 |
+3 |
Jul12 |
120417 |
1579.3 |
1588.0 |
1565.6 |
1584.7 |
+8.9 |
6,102 |
38,073 |
-70 |
Oct12 |
120417 |
1587.5 |
1587.9 |
1587.5 |
1587.9 |
+8.7 |
46 |
1,590 |
+28 |
Jan13 |
120417 |
1590.1 |
1590.1 |
1590.1 |
1590.1 |
+8.7 |
0 |
140 |
+0 |
Total Volume and Open Interest |
6,175 |
39,962 |
-39 |
Palladium(NYMEX) |
Jun12 |
120417 |
653.25 |
664.25 |
644.80 |
661.95 |
+11.25 |
4,273 |
20,556 |
+364 |
Sep12 |
120417 |
653.50 |
665.30 |
653.50 |
663.35 |
+11.35 |
19 |
673 |
+11 |
Dec12 |
120417 |
664.70 |
664.70 |
664.70 |
664.70 |
+11.35 |
0 |
35 |
+0 |
Total Volume and Open Interest |
4,293 |
21,268 |
+376 |
Copper(CMX) |
May12 |
120417 |
362.80 |
365.45 |
358.45 |
364.70 |
+1.90 |
78,429 |
46,795 |
-1,546 |
Jul12 |
120417 |
363.55 |
366.15 |
359.40 |
365.40 |
+1.80 |
22,910 |
53,584 |
+7,732 |
Sep12 |
120417 |
363.00 |
366.90 |
360.70 |
366.45 |
+1.75 |
3,858 |
32,841 |
+1,796 |
Dec12 |
120417 |
362.00 |
368.25 |
362.00 |
367.70 |
+1.70 |
1,483 |
11,776 |
+108 |
Mar13 |
120417 |
368.65 |
368.65 |
368.65 |
368.65 |
+1.70 |
301 |
2,508 |
+202 |
Total Volume and Open Interest |
108,932 |
158,949 |
+9,268 |
DJIA Index(CBOT) |
Jun12 |
120417 |
12848 |
13070 |
12822 |
13024 |
+174 |
1,078 |
11,325 |
+86 |
Sep12 |
120417 |
12955 |
12955 |
12781 |
12955 |
+174 |
0 |
2 |
+0 |
Dec12 |
120417 |
12874 |
12874 |
12700 |
12874 |
+174 |
0 |
1 |
+0 |
Mar13 |
120417 |
12807 |
12807 |
12633 |
12807 |
+174 |
|
|
|
Total Volume and Open Interest |
1,078 |
11,328 |
+86 |
E-mini DJIA Index(CBOT) |
Jun12 |
120417 |
12850 |
13070 |
12816 |
13024 |
+174 |
132,092 |
101,176 |
-1,230 |
Sep12 |
120417 |
12915 |
12992 |
12915 |
12955 |
+174 |
3 |
167 |
-5 |
Dec12 |
120417 |
12860 |
12874 |
12860 |
12874 |
+174 |
0 |
30 |
+0 |
Mar13 |
120417 |
12807 |
12807 |
12807 |
12807 |
+174 |
|
|
|
Total Volume and Open Interest |
132,095 |
101,373 |
-1,235 |
S & P 500(CME) |
Jun12 |
120417 |
1364.40 |
1388.70 |
1359.50 |
1383.60 |
+19.70 |
13,280 |
231,764 |
+2,002 |
Sep12 |
120417 |
1377.40 |
1381.70 |
1377.40 |
1377.40 |
+19.70 |
96 |
1,637 |
+4 |
Dec12 |
120417 |
1370.90 |
1375.20 |
1370.90 |
1370.90 |
+19.70 |
0 |
1,197 |
+0 |
Mar13 |
120417 |
1364.90 |
1369.20 |
1364.90 |
1364.90 |
+19.70 |
|
|
|
Total Volume and Open Interest |
13,376 |
234,598 |
+2,006 |
S & P 500 E-Mini(Globex) |
Jun12 |
120417 |
1364.25 |
1388.75 |
1359.25 |
1383.50 |
+19.50 |
1,936,470 |
2,760,858 |
-2,101 |
Sep12 |
120417 |
1359.25 |
1382.25 |
1354.00 |
1377.50 |
+19.75 |
980 |
19,273 |
+440 |
Total Volume and Open Interest |
1,937,459 |
2,782,475 |
-1,663 |
NASDAQ 100(CME) |
Jun12 |
120417 |
2666.00 |
2728.00 |
2654.50 |
2712.80 |
+49.00 |
1,089 |
12,761 |
-64 |
Sep12 |
120417 |
2707.00 |
2718.00 |
2707.00 |
2707.00 |
+49.00 |
|
|
|
Dec12 |
120417 |
2701.50 |
2701.50 |
2652.50 |
2701.50 |
+49.00 |
|
|
|
Total Volume and Open Interest |
1,089 |
12,761 |
-64 |
NASDAQ 100 E-Mini(Globex) |
Jun12 |
120417 |
2665.00 |
2728.30 |
2654.30 |
2712.80 |
+49.00 |
293,032 |
431,658 |
-16,819 |
Sep12 |
120417 |
2658.00 |
2719.30 |
2658.00 |
2707.00 |
+49.00 |
17 |
651 |
-3 |
Total Volume and Open Interest |
293,049 |
432,334 |
-16,822 |
S & P Midcap 400(CME) |
Jun12 |
120417 |
976.60 |
983.00 |
976.60 |
976.60 |
+13.70 |
565 |
1,918 |
+492 |
Sep12 |
120417 |
973.60 |
973.90 |
973.60 |
973.60 |
+13.70 |
|
|
|
Dec12 |
120417 |
971.60 |
971.90 |
971.60 |
971.60 |
+13.70 |
|
|
|
Total Volume and Open Interest |
565 |
1,918 |
+492 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Jun12 |
120417 |
9485 |
9630 |
9465 |
9615 |
+130 |
2,951 |
42,809 |
-783 |
Sep12 |
120417 |
9630 |
9630 |
9500 |
9630 |
+130 |
|
|
|
Total Volume and Open Interest |
2,951 |
42,809 |
-783 |
Nikkei 225(SGX) |
Jun12 |
120417 |
9455 |
9545 |
9440 |
9450 |
-10 |
143,419 |
235,784 |
-966 |
Sep12 |
120417 |
9480 |
9480 |
9445 |
9445 |
-10 |
923 |
4,062 |
+606 |
Dec12 |
120417 |
9385 |
9385 |
9385 |
9385 |
-10 |
0 |
5,902 |
+0 |
Total Volume and Open Interest |
145,358 |
250,963 |
-14,756 |
CAC 40(EURONEXT) |
Apr12 |
120417 |
3195.0 |
3297.5 |
3191.0 |
3287.0 |
+85.5 |
183,632 |
398,138 |
+10,012 |
May12 |
120417 |
3139.0 |
3239.0 |
3135.5 |
3229.0 |
+86.0 |
61,056 |
44,095 |
+20,947 |
Jun12 |
120417 |
3108.5 |
3202.0 |
3107.0 |
3201.0 |
+85.5 |
1,352 |
28,984 |
+106 |
Total Volume and Open Interest |
246,040 |
471,338 |
+31,065 |
Hang Seng Index(HKFE) |
Apr12 |
120417 |
20628 |
20649 |
20371 |
20549 |
-30 |
79,071 |
92,800 |
-857 |
May12 |
120417 |
20430 |
20482 |
20216 |
20387 |
-38 |
879 |
1,913 |
+376 |
Jun12 |
120417 |
20249 |
20283 |
20045 |
20202 |
-39 |
157 |
5,187 |
-5 |
Total Volume and Open Interest |
80,261 |
101,287 |
-542 |
DAX(EUREX) |
Jun12 |
120417 |
6632.0 |
6818.5 |
6624.0 |
6802.0 |
+149.0 |
174,223 |
156,422 |
-545 |
Sep12 |
120417 |
6659.0 |
6822.5 |
6634.0 |
6810.0 |
+148.5 |
126 |
3,485 |
+2 |
Dec12 |
120417 |
6642.5 |
6827.0 |
6642.5 |
6818.5 |
+149.0 |
16 |
215 |
+16 |
Total Volume and Open Interest |
174,365 |
160,122 |
-527 |
FT-SE 100(EURONEXT) |
Jun12 |
120417 |
5623.00 |
5730.50 |
5605.50 |
5725.00 |
+90.50 |
109,313 |
549,423 |
-1,681 |
Sep12 |
120417 |
5604.00 |
5685.00 |
5604.00 |
5685.00 |
+90.00 |
13 |
995 |
+4 |
Dec12 |
120417 |
5633.50 |
5663.50 |
5633.00 |
5663.50 |
+91.00 |
10 |
258 |
+0 |
Total Volume and Open Interest |
109,336 |
550,676 |
-1,677 |
SPI 200(SFE) |
Jun12 |
120417 |
4300.0 |
4329.0 |
4288.0 |
4291.0 |
-12.0 |
24,567 |
195,610 |
-2,451 |
Sep12 |
120417 |
4275.0 |
4292.0 |
4257.0 |
4258.0 |
-12.0 |
18 |
2,076 |
-4 |
Dec12 |
120417 |
4266.0 |
4266.0 |
4266.0 |
4266.0 |
-11.0 |
11 |
1,690 |
+0 |
Total Volume and Open Interest |
25,422 |
202,184 |
-1,678 |
GSCI(CME) |
May12 |
120417 |
678.00 |
678.75 |
678.00 |
678.75 |
+3.05 |
2,454 |
8,780 |
+2,115 |
Jun12 |
120417 |
679.75 |
679.75 |
679.75 |
679.75 |
+2.75 |
|
|
|
Jul12 |
120417 |
677.00 |
677.00 |
677.00 |
677.00 |
|
|
|
|
Reuters CCI(ICE) |
Jun12 |
120417 |
302.10 |
302.10 |
302.10 |
302.10 |
+1.30 |
|
|
|
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. |
|
|