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 Thu April 19, 2012
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May12 120419 1409.25 1430.00 1407.00 1415.75 +8.00 89,852 132,628 -13,501
Jul12 120419 1414.75 1435.75 1412.25 1421.00 +7.50 96,902 266,921 +20,958
Aug12 120419 1406.00 1422.75 1401.75 1410.50 +8.50 3,831 20,739 +937
Sep12 120419 1373.00 1388.75 1367.25 1375.50 +7.25 3,745 12,476 +1,019
Nov12 120419 1338.00 1357.00 1334.50 1342.50 +4.75 26,128 218,073 +2,061
Jan13 120419 1342.75 1358.00 1336.00 1343.75 +4.00 4,577 44,807 +611
Mar13 120419 1329.50 1344.25 1324.00 1329.00 +2.25 5,337 56,357 +880
May13 120419 1317.25 1332.00 1312.00 1317.50 +2.00 3,291 21,594 -153
Jul13 120419 1327.00 1328.00 1315.00 1317.75 +2.25 1,290 26,402 +10
Aug13 120419 1293.00 1293.00 1290.50 1293.00 +2.50 10 154 -10
Sep13 120419 1261.50 1261.50 1257.50 1261.50 +4.00 5 228 -5
Nov13 120419 1238.00 1250.50 1228.00 1234.50 +6.00 135 10,769 +18
Jan14 120419 1238.75 1238.75 1232.75 1238.75 +6.00 0 158 +0
Mar14 120419 1238.50 1238.50 1232.50 1238.50 +6.00 0 3 +0
Total Volume and Open Interest 235,106 811,832 +12,825
Soybean Meal(CBOT)
May12 120419 390.00 396.00 389.30 391.90 +1.30 41,094 71,115 -12,288
Jul12 120419 393.30 399.30 392.80 395.40 +1.50 42,479 97,811 +13,074
Aug12 120419 390.00 394.00 388.10 390.60 +1.70 1,195 9,994 +59
Sep12 120419 377.00 381.60 375.90 378.20 +1.30 658 9,686 -29
Oct12 120419 361.50 366.10 360.20 361.80 +0.70 1,138 6,778 +275
Dec12 120419 359.80 365.30 359.10 361.20 +0.80 6,616 43,907 +1,473
Jan13 120419 361.00 361.00 357.50 358.10 +0.60 132 4,568 +7
Mar13 120419 357.00 357.00 352.50 352.90 +0.40 441 7,987 +25
May13 120419 350.50 351.80 346.90 347.60 +0.10 175 5,586 -32
Jul13 120419 348.10 348.10 346.50 347.10 +0.40 96 4,019 -16
Total Volume and Open Interest 94,035 266,125 +2,552
Soybean Oil(CBOT)
May12 120419 55.21 56.20 55.00 55.17 -0.02 42,266 84,062 -5,452
Jul12 120419 55.65 56.19 55.42 55.59 -0.01 39,545 157,763 +7,814
Aug12 120419 55.89 56.33 55.60 55.78 -0.01 2,380 17,950 +527
Sep12 120419 56.10 56.53 55.76 55.94 -0.01 1,327 16,400 +99
Oct12 120419 56.25 56.58 55.86 56.03 -0.01 1,217 9,221 +224
Dec12 120419 56.31 56.87 56.10 56.30 unch 7,212 73,370 +983
Jan13 120419 56.41 56.90 56.36 56.47 +0.02 63 3,095 -3
Mar13 120419 57.07 57.20 56.46 56.64 +0.02 370 11,917 -4
May13 120419 56.85 57.14 56.52 56.68 +0.03 144 3,694 -17
Jul13 120419 56.72 56.84 56.53 56.72 +0.04 323 5,103 +160
Total Volume and Open Interest 94,929 388,560 +4,356
Canola(WCE)
May12 120419 614.0 619.6 614.0 614.8 +1.4 8,567 29,616 -4,331
Jul12 120419 607.6 613.5 606.8 607.7 +0.1 11,498 83,239 +5,142
Nov12 120419 568.4 574.9 567.1 570.7 +1.5 6,659 94,007 +372
Jan13 120419 572.7 578.5 572.7 575.0 +1.1 443 13,583 +155
Mar13 120419 578.9 583.3 578.6 578.6 +0.4 208 6,343 +129
Total Volume and Open Interest 27,456 230,745 +1,531
Corn(CBOT)
May12 120419 603.75 623.00 603.50 621.00 +19.25 122,019 257,974 -19,196
Jul12 120419 595.50 614.50 595.25 612.00 +18.00 111,604 445,529 +8,622
Sep12 120419 540.75 558.00 540.00 555.00 +15.25 25,061 181,126 -1,642
Dec12 120419 530.00 544.50 519.00 541.75 +13.00 47,347 361,967 +5,227
Mar13 120419 541.25 555.50 541.25 552.50 +12.25 3,103 52,896 +265
May13 120419 549.75 563.00 548.50 560.50 +12.00 965 10,023 +135
Jul13 120419 555.25 570.25 555.25 568.50 +13.25 971 11,566 +269
Sep13 120419 540.00 550.25 539.00 548.50 +9.50 55 1,389 +23
Dec13 120419 530.50 543.00 530.50 541.25 +10.75 1,559 28,223 +423
Mar14 120419 550.00 552.75 541.50 552.25 +10.75 1 537 +0
Total Volume and Open Interest 312,759 1,355,022 -5,864
Wheat(CBOT)
May12 120419 611.75 628.25 611.75 624.75 +14.00 40,351 77,055 -6,599
Jul12 120419 616.00 632.50 616.00 630.00 +14.25 38,830 201,666 +3,159
Sep12 120419 632.75 647.25 632.75 645.00 +13.25 4,487 72,444 +125
Dec12 120419 656.50 670.00 656.25 667.25 +12.75 5,750 88,112 +1,180
Mar13 120419 676.50 684.00 676.50 683.00 +12.75 363 14,574 +101
May13 120419 691.50 695.00 690.50 694.00 +12.75 2,626 4,403 +2,521
Total Volume and Open Interest 92,706 468,429 +582
Wheat(KCBT)
May12 120419 626.50 640.50 626.50 637.50 +11.50 5,970 24,686 -2,265
Jul12 120419 635.25 649.25 635.25 646.50 +12.00 6,274 76,853 +499
Sep12 120419 652.00 663.75 652.00 661.25 +12.25 746 18,247 +204
Dec12 120419 673.00 686.50 673.00 683.25 +11.50 616 20,976 +126
Mar13 120419 689.50 700.00 689.50 698.50 +11.50 60 2,702 -64
May13 120419 705.00 707.50 702.75 706.50 +12.50 2,494 2,770 +2,489
Total Volume and Open Interest 16,171 147,024 +998
Wheat(MGE)
May12 120419 800.00 809.75 800.00 809.25 +9.25 2,410 5,217 -694
Jul12 120419 803.25 813.00 802.75 812.00 +9.00 1,502 15,754 +457
Sep12 120419 794.25 803.00 794.25 802.00 +11.25 356 10,381 +50
Dec12 120419 792.25 800.00 792.25 799.50 +12.50 199 7,122 -2
Mar13 120419 789.00 799.00 789.00 799.00 +11.50 59 729 +36
Total Volume and Open Interest 4,526 39,254 -153
Oats(CBOT)
May12 120419 320.00 327.50 319.75 322.75 +2.00 1,646 2,626 -1,086
Jul12 120419 323.75 330.00 322.75 325.75 +3.00 1,259 5,703 +1,001
Sep12 120419 328.00 328.00 326.50 328.00 +1.50 12 313 +2
Dec12 120419 337.00 340.75 333.50 335.50 +1.25 63 2,397 +46
Total Volume and Open Interest 2,980 11,046 -37
Rough Rice(CBOT)
May12 120419 15.50 15.50 15.27 15.34 -0.14 1,262 6,264 -457
Jul12 120419 15.68 15.76 15.52 15.60 -0.14 1,387 6,782 +661
Sep12 120419 15.92 15.92 15.76 15.78 -0.14 281 2,158 +51
Nov12 120419 16.10 16.10 16.01 16.01 -0.11 45 130 +2
Total Volume and Open Interest 2,979 15,348 +261
Live Cattle(CME)
Apr12 120419 120.500 121.000 120.285 120.700 +0.415 2,192 12,314 -536
Jun12 120419 115.050 116.080 114.900 115.850 +1.020 20,228 153,253 -716
Aug12 120419 118.450 118.980 118.230 118.750 +0.600 10,186 87,786 +136
Oct12 120419 124.050 124.650 123.900 124.500 +0.550 9,691 54,901 +990
Dec12 120419 126.600 127.250 126.535 127.000 +0.350 4,318 29,313 +804
Feb13 120419 127.850 128.400 127.800 128.300 +0.415 693 8,330 +137
Total Volume and Open Interest 47,541 349,958 +828
Feeder Cattle(CME)
Apr12 120419 151.350 151.350 150.435 150.880 -0.520 805 2,663 -218
May12 120419 152.685 152.685 151.350 152.075 +0.040 2,532 11,719 -291
Aug12 120419 156.130 156.130 155.035 155.535 unch 3,156 17,132 +145
Sep12 120419 157.380 157.500 156.685 157.350 -0.085 525 4,175 +60
Oct12 120419 158.650 158.800 157.700 158.400 -0.100 387 2,375 +83
Nov12 120419 159.400 159.630 158.800 159.300 -0.100 240 1,238 +89
Jan13 120419 159.630 159.630 158.630 158.700 -0.400 152 1,078 +73
Total Volume and Open Interest 7,812 40,413 -50
Lean Hogs(CME)
May12 120419 87.480 88.480 87.250 88.480 +1.230 512 3,303 +126
Jun12 120419 87.635 88.850 87.635 88.785 +1.435 25,348 102,016 +2,029
Jul12 120419 88.500 89.480 88.500 89.330 +0.945 5,532 26,777 +1,499
Aug12 120419 88.450 89.750 88.450 89.700 +1.270 5,884 32,892 -815
Oct12 120419 81.250 82.100 81.100 81.950 +1.050 8,860 41,714 +466
Dec12 120419 78.680 79.550 78.580 79.385 +0.835 2,366 28,683 +481
Feb13 120419 79.600 80.500 79.400 80.300 +1.200 684 9,699 +304
Apr13 120419 80.650 81.600 80.500 81.400 +1.150 481 6,218 +186
Total Volume and Open Interest 49,791 254,266 +4,359
Class III Milk(CME)
Apr12 120419 15.73 15.77 15.72 15.77 +0.03 47 4,663 -10
May12 120419 14.68 15.24 14.65 15.04 +0.36 330 4,710 +26
Jun12 120419 14.50 14.88 14.38 14.80 +0.35 310 3,888 +74
Jul12 120419 15.18 15.35 15.14 15.33 +0.17 146 3,009 +55
Aug12 120419 15.85 15.93 15.82 15.89 +0.04 123 2,800 +49
Total Volume and Open Interest 1,319 28,665 +354
Cocoa(ICE)
May12 120419 2244 2279 2230 2258 -25 308 1,048 -189
Jul12 120419 2256 2260 2200 2234 -23 12,166 87,844 -1,100
Sep12 120419 2251 2268 2215 2248 -20 1,567 28,433 +148
Dec12 120419 2285 2285 2229 2258 -21 1,188 21,706 -366
Mar13 120419 2278 2291 2240 2272 -19 806 25,284 -141
May13 120419 2284 2302 2260 2283 -22 992 6,510 +309
Jul13 120419 2302 2302 2285 2291 -24 284 1,811 +169
Total Volume and Open Interest 17,348 174,362 -1,163
Coffee "C"(ICE)
May12 120419 172.05 175.00 172.05 173.65 +1.00 9,950 8,685 -6,370
Jul12 120419 175.00 177.30 174.35 175.65 +0.65 16,234 72,101 +1,376
Sep12 120419 177.75 179.80 177.00 178.25 +0.65 3,974 33,422 -333
Dec12 120419 181.65 183.40 181.10 181.90 +0.55 1,206 18,979 +235
Mar13 120419 186.90 186.90 185.25 185.75 +0.55 410 6,139 +46
May13 120419 189.60 189.60 187.85 188.40 +0.50 138 3,287 +59
Total Volume and Open Interest 32,045 145,225 -4,936
Orange Juice(ICE)
May12 120419 149.80 150.00 146.35 148.05 +1.70 1,346 5,567 -887
Jul12 120419 146.20 149.65 145.50 147.45 +1.80 923 9,186 +541
Sep12 120419 147.00 148.35 146.70 146.80 +1.25 21 1,687 +1
Nov12 120419 147.70 148.30 146.15 146.50 +1.00 43 2,956 +4
Jan13 120419 147.00 147.00 146.80 146.80 +1.10 12 468 +0
Mar13 120419 146.15 148.00 146.10 147.45 +1.25 9 428 +9
Total Volume and Open Interest 2,354 20,296 -332
Sugar #11(ICE)
May12 120419 22.55 22.71 21.96 22.05 -0.29 45,342 80,544 -12,691
Jul12 120419 22.05 22.40 21.67 21.77 -0.24 72,902 301,014 +12,600
Oct12 120419 22.42 22.70 22.08 22.19 -0.14 26,595 145,986 +1,487
Mar13 120419 23.20 23.49 22.94 23.03 -0.12 11,568 103,671 +213
May13 120419 23.25 23.35 22.86 22.94 -0.08 1,298 23,390 -63
Jul13 120419 23.10 23.19 22.76 22.83 -0.05 438 22,667 +118
Oct13 120419 23.14 23.19 22.78 22.85 -0.08 704 23,439 +336
Mar14 120419 23.25 23.26 22.94 22.94 -0.09 737 17,867 +188
Total Volume and Open Interest 159,609 730,255 +2,183
London Cocoa(LCE)
May12 120419 1464 1471 1442 1446 -22 3,801 35,261 -446
Jul12 120419 1474 1483 1458 1465 -14 6,369 62,361 +734
Sep12 120419 1477 1487 1461 1465 -18 3,150 26,995 -135
Dec12 120419 1481 1488 1460 1464 -22 1,133 28,983 -56
Mar13 120419 1464 1470 1444 1448 -21 1,143 32,158 +375
May13 120419 1464 1472 1446 1451 -20 588 9,546 -10
Jul13 120419 1468 1474 1454 1457 -20 0 4,267 +96
Total Volume and Open Interest 16,184 204,121 +685
London Sugar(LCE)
Aug12 120419 588.60 592.20 581.00 582.60 -4.30 3,917 32,197 -128
Oct12 120419 586.50 591.60 581.80 583.40 -2.90 821 11,465 +193
Dec12 120419 592.70 597.40 588.80 589.70 -2.40 222 4,108 +131
Mar13 120419 599.90 603.00 595.60 596.40 -2.50 326 5,793 +48
May13 120419 598.00 598.10 595.40 596.00 -2.00 67 576 +68
Total Volume and Open Interest 5,402 54,718 +312
Cotton(ICE)
May12 120419 92.29 93.11 90.56 91.53 -0.40 10,312 14,186 -4,622
Jul12 120419 89.95 91.41 89.70 90.72 +0.70 15,375 101,218 +2,808
Oct12 120419 89.41 90.26 89.41 90.26 +0.68 4 96 +0
Dec12 120419 87.18 88.44 87.00 88.31 +1.13 3,292 66,714 -52
Mar13 120419 88.76 89.28 88.20 89.17 +1.14 490 3,621 +388
May13 120419 89.00 89.53 88.97 89.41 +1.09 40 669 +5
Total Volume and Open Interest 29,550 188,096 -1,455
Lumber(CME)
May12 120419 267.1 269.8 264.7 268.7 +2.7 584 2,602 -247
Jul12 120419 272.3 273.8 267.9 272.8 +1.0 601 5,101 +102
Sep12 120419 279.5 282.0 277.0 281.0 +1.0 261 1,505 +87
Nov12 120419 281.0 281.1 275.0 281.0 +1.0 23 662 +5
Total Volume and Open Interest 1,473 9,919 -51
Crude Oil(NYM)
May12 120419 102.73 103.21 101.67 102.27 -0.40 244,523 71,844 -32,543
Jun12 120419 103.21 103.66 102.13 102.72 -0.40 157,359 273,436 +8,344
Jul12 120419 103.65 104.10 102.56 103.15 -0.43 52,310 140,662 +3,157
Aug12 120419 104.08 104.42 102.96 103.53 -0.45 36,187 90,611 +1,642
Sep12 120419 104.41 104.71 103.28 103.84 -0.43 36,977 97,649 +2,796
Oct12 120419 104.29 104.82 103.57 104.03 -0.39 13,713 48,197 +517
Nov12 120419 104.59 104.94 103.67 104.16 -0.36 8,322 39,377 -248
Dec12 120419 104.65 105.02 103.72 104.27 -0.35 60,247 188,241 -10,106
Jan13 120419 104.93 105.07 103.89 104.37 -0.33 4,230 46,379 +420
Feb13 120419 104.47 105.03 104.34 104.37 -0.30 2,435 19,528 +210
Mar13 120419 104.77 104.89 104.17 104.27 -0.27 3,644 33,899 +678
Apr13 120419 104.37 104.40 103.55 104.02 -0.25 1,544 16,568 +237
May13 120419 104.08 104.08 103.33 103.71 -0.24 818 14,355 +58
Jun13 120419 103.65 103.98 102.91 103.37 -0.23 8,369 67,793 -729
Jul13 120419 102.96 102.96 102.96 102.96 -0.22 330 13,281 +5
Aug13 120419 102.58 102.58 102.58 102.58 -0.22 146 9,325 +31
Total Volume and Open Interest 676,818 1,570,513 -22,261
e-miNY Crude Oil(NYM)
Apr12 120319 107.225 108.250 106.550 108.100 +1.050 10,868 1,515 +254
May12 120419 102.750 103.200 101.700 102.275 -0.400 6,231 1,427 -119
Jun12 120419 103.225 103.650 102.125 102.725 -0.400 1,800 650 +66
Jul12 120419 103.725 104.100 102.900 103.150 -0.425 68 134 +18
Aug12 120419 104.050 104.050 102.950 103.525 -0.450 0 31 +0
Sep12 120419 103.850 103.850 103.850 103.850 -0.425 2 37 +0
Oct12 120419 104.300 104.675 104.025 104.025 -0.400 1 10 +0
Nov12 120419 104.150 104.150 104.150 104.150 -0.375 0 1 +0
Dec12 120419 104.600 104.700 104.275 104.275 -0.350 0 240 +0
Jan13 120419 104.375 104.375 104.375 104.375 -0.325 2 6 +0
Total Volume and Open Interest 8,105 2,708 -34
Heating Oil(NYM)
May12 120419 312.30 314.45 311.18 312.51 +0.69 43,422 51,067 -3,717
Jun12 120419 312.46 314.68 311.56 312.84 +0.65 35,317 85,077 +2,782
Jul12 120419 312.86 314.95 311.86 313.20 +0.60 13,886 44,809 +658
Aug12 120419 313.47 315.22 312.17 313.53 +0.53 7,039 26,590 +1,288
Sep12 120419 314.05 315.77 312.59 313.88 +0.48 6,227 24,925 +817
Oct12 120419 314.33 316.18 313.44 314.45 +0.39 4,231 10,603 +554
Nov12 120419 315.88 316.50 314.82 315.15 +0.29 2,498 5,956 +476
Dec12 120419 315.98 317.49 314.58 315.73 +0.17 8,668 38,857 +920
Jan13 120419 315.95 317.81 315.18 316.06 +0.14 478 6,910 +124
Feb13 120419 316.68 316.70 315.48 315.48 +0.21 172 1,939 +3
Mar13 120419 315.14 315.14 313.00 314.08 +0.26 361 3,285 +261
Apr13 120419 313.62 313.62 312.43 312.43 +0.31 127 1,346 +84
Total Volume and Open Interest 122,426 301,364 +4,250
Gasoline(NYMEX)
May12 120419 320.91 322.75 313.50 315.41 -4.86 60,926 68,788 -5,880
Jun12 120419 315.05 317.18 309.88 311.58 -3.31 61,273 94,595 +3,131
Jul12 120419 310.45 311.82 306.09 307.58 -2.20 29,742 60,108 +4,607
Aug12 120419 305.43 307.18 302.29 303.67 -1.76 14,647 35,452 +716
Sep12 120419 301.80 302.89 298.59 299.74 -1.52 7,861 30,952 +331
Oct12 120419 286.65 288.25 284.27 285.50 -1.10 4,268 21,928 -331
Nov12 120419 282.94 284.41 280.68 281.83 -0.99 2,158 8,052 -26
Dec12 120419 281.09 282.59 278.88 280.07 -0.94 3,339 27,236 -55
Jan13 120419 279.80 279.80 279.80 279.80 -0.89 621 5,791 +232
Feb13 120419 282.70 282.70 280.47 280.79 -0.81 385 3,426 +167
Total Volume and Open Interest 185,594 367,926 +2,966
e-miNY RBOB Gasoline(NYM)
May12 120419 315.40 315.41 315.40 315.40 -4.90 0 2 +0
Jun12 120419 311.60 311.60 311.58 311.60 -3.30      
Jul12 120419 307.60 307.60 307.58 307.60 -2.20      
Aug12 120419 303.70 303.70 303.67 303.70 -1.70      
Total Volume and Open Interest 0 2 +0
Natural Gas(NYM)
May12 120419 1.949 1.971 1.902 1.907 -0.044 113,743 124,685 -18,044
Jun12 120419 2.042 2.056 1.991 1.995 -0.047 66,318 197,226 +9,673
Jul12 120419 2.159 2.170 2.107 2.113 -0.046 44,125 237,717 +1,925
Aug12 120419 2.234 2.245 2.184 2.192 -0.049 23,054 75,651 +6,051
Sep12 120419 2.276 2.282 2.224 2.233 -0.052 13,744 109,046 -1,017
Oct12 120419 2.360 2.366 2.307 2.317 -0.053 19,706 147,260 -1,039
Nov12 120419 2.639 2.648 2.584 2.591 -0.057 7,599 58,544 +177
Dec12 120419 2.997 3.000 2.939 2.947 -0.058 9,210 55,863 +1,521
Jan13 120419 3.154 3.156 3.100 3.109 -0.058 8,318 74,135 +141
Feb13 120419 3.144 3.150 3.115 3.123 -0.055 1,417 19,165 +112
Mar13 120419 3.130 3.134 3.092 3.101 -0.056 1,562 31,153 +118
Apr13 120419 3.120 3.120 3.073 3.082 -0.057 2,720 44,612 +212
May13 120419 3.175 3.175 3.119 3.127 -0.057 651 12,691 +64
Jun13 120419 3.211 3.211 3.174 3.180 -0.057 230 4,689 +18
Jul13 120419 3.276 3.277 3.233 3.236 -0.057 225 5,412 +31
Aug13 120419 3.285 3.285 3.258 3.259 -0.056 98 5,984 +8
Total Volume and Open Interest 315,887 1,308,103 +1,615
Brent Crude Oil(ICE)
Jun12 120419 118.15 119.15 117.68 118.00 +0.03 260,619 277,085 -1,542
Jul12 120419 117.91 118.95 117.51 117.83 -0.01 142,075 139,160 +5,576
Aug12 120419 117.82 118.60 117.18 117.47 -0.11 75,645 96,106 +7,249
Sep12 120419 117.33 118.08 116.67 116.97 -0.15 42,033 91,742 +1,240
Oct12 120419 116.80 117.47 116.11 116.40 -0.17 25,964 85,409 +2,911
Nov12 120419 116.25 116.94 115.62 115.92 -0.17 16,366 44,961 +360
Dec12 120419 115.56 116.40 115.04 115.40 -0.19 72,278 112,991 -5,782
Jan13 120419 115.30 115.88 114.60 114.91 -0.21 6,689 19,183 +502
Feb13 120419 115.07 115.09 114.44 114.44 -0.22 3,591 11,246 -162
Mar13 120419 113.99 113.99 113.99 113.99 -0.23 3,575 11,803 -125
Apr13 120419 113.48 113.48 113.48 113.48 -0.23 1,538 7,866 +56
May13 120419 112.92 112.92 112.92 112.92 -0.24 1,456 9,274 -181
Jun13 120419 112.60 113.10 112.01 112.33 -0.26 10,772 35,781 -524
Jul13 120419 111.75 111.75 111.75 111.75 -0.25 261 6,870 -190
Total Volume and Open Interest 697,852 1,173,628 +11,154
Gas Oil(ICE)
May12 120419 992.75 1001.00 992.00 996.00 +10.50 57,306 136,451 -3,891
Jun12 120419 991.00 997.50 988.00 992.50 +10.00 66,870 107,144 +2,168
Jul12 120419 990.00 995.50 986.25 990.75 +9.50 25,910 62,879 +5,847
Aug12 120419 990.00 994.75 986.00 990.00 +9.50 7,961 33,799 +1,019
Sep12 120419 990.50 994.75 986.50 989.50 +9.00 8,710 35,550 +1,714
Oct12 120419 989.50 993.25 985.00 988.50 +9.00 4,426 16,776 +229
Nov12 120419 988.00 991.50 984.00 987.00 +8.75 4,357 13,995 +683
Dec12 120419 986.50 990.00 981.00 985.00 +8.50 17,529 47,272 +3,074
Jan13 120419 982.75 987.75 981.00 983.00 +8.25 2,238 17,641 +586
Feb13 120419 980.50 983.25 979.00 980.00 +7.75 814 8,385 +241
Total Volume and Open Interest 202,575 551,198 +12,430
Ethanol(CBOT)
Apr12 120404 2.280 2.280 2.260 2.266 -0.015 38 185 -5
May12 120419 2.161 2.170 2.155 2.166 +0.046 198 940 -106
Jun12 120419 2.160 2.180 2.160 2.175 +0.044 234 971 -6
Jul12 120419 2.140 2.191 2.140 2.187 +0.047 1,686 1,747 -634
Aug12 120419 2.141 2.170 2.141 2.170 +0.045 340 1,913 +145
Sep12 120419 2.101 2.108 2.099 2.108 +0.045 146 1,290 -2
Oct12 120419 2.062 2.071 2.058 2.071 +0.038 137 1,293 +13
Nov12 120419 2.043 2.056 2.042 2.047 +0.036 109 1,508 +19
Total Volume and Open Interest 3,121 11,631 -491
WTI Crude Oil(ICE)
May12 120419 102.78 103.06 101.79 102.27 -0.40 32,578 28,507 -3,615
Jun12 120419 103.21 103.67 102.12 102.72 -0.40 57,919 69,004 +668
Jul12 120419 103.69 104.12 102.58 103.15 -0.43 21,108 34,133 +233
Aug12 120419 103.85 104.35 102.95 103.53 -0.45 11,964 20,990 -73
Sep12 120419 104.10 104.63 103.30 103.84 -0.43 9,509 29,024 +1,044
Oct12 120419 104.77 104.77 103.53 104.03 -0.39 6,127 14,118 +385
Nov12 120419 104.79 104.79 103.66 104.16 -0.36 3,174 10,688 +58
Dec12 120419 104.50 104.98 103.75 104.27 -0.35 19,631 75,910 +696
Jan13 120419 104.37 104.37 104.37 104.37 -0.33 859 8,486 -286
Feb13 120419 104.37 104.37 104.37 104.37 -0.30 563 4,217 +218
Mar13 120419 104.27 104.27 104.27 104.27 -0.27 477 4,893 +201
Apr13 120419 104.02 104.02 104.02 104.02 -0.25 300 1,567 +94
May13 120419 104.10 104.10 103.71 103.71 -0.24 141 1,518 +46
Jun13 120419 103.82 103.88 103.29 103.37 -0.23 1,561 16,405 +300
Jul13 120419 102.96 102.96 102.96 102.96 -0.22 82 1,305 +26
Aug13 120419 102.58 102.58 102.58 102.58 -0.22 70 2,286 +15
Total Volume and Open Interest 172,320 437,357 -450
US Dollar Index(ICE)
Jun12 120419 79.725 79.980 79.515 79.707 +0.032 15,480 45,078 -968
Sep12 120419 80.015 80.280 80.015 80.107 +0.033 30 681 +13
Dec12 120419 80.537 80.537 80.537 80.537 +0.033      
Total Volume and Open Interest 15,510 45,759 -955
Australian Dollar(CME)
Jun12 120419 102.91 103.26 102.48 102.63 -0.28 110,030 148,439 -196
Sep12 120419 102.12 102.12 101.63 101.70 -0.27 14 341 -5
Dec12 120419 100.84 101.10 100.84 100.84 -0.26 0 14 +0
Total Volume and Open Interest 110,044 148,796 -201
British Pound(CME)
Jun12 120419 160.12 160.72 160.03 160.51 +0.28 103,769 156,822 +155
Sep12 120419 160.40 160.60 159.95 160.41 +0.28 51 147 +0
Dec12 120419 160.29 160.29 160.01 160.29 +0.28 0 44 +0
Total Volume and Open Interest 103,820 157,015 +155
Canadian Dollar(CME)
Jun12 120419 100.77 101.08 100.23 100.30 -0.51 140,020 121,319 +15,064
Sep12 120419 100.75 100.85 100.05 100.08 -0.51 738 2,913 +42
Dec12 120419 100.35 100.55 99.83 99.83 -0.52 64 4,176 +1
Mar13 120419 99.56 100.07 99.56 99.56 -0.51 52 191 +11
Total Volume and Open Interest 140,891 128,841 +15,125
Japanese Yen(CME)
Jun12 120419 123.10 123.27 122.40 122.83 -0.34 80,215 143,630 +711
Sep12 120419 122.95 123.32 122.60 122.98 -0.34 91 425 -46
Dec12 120419 123.18 123.52 123.18 123.18 -0.34 9 100 +9
Total Volume and Open Interest 80,324 144,168 +674
Swiss Franc(CME)
Jun12 120419 109.26 109.64 108.83 109.31 +0.01 33,179 41,145 -1,130
Sep12 120419 109.64 109.70 109.48 109.49 +0.01 52 209 -20
Dec12 120419 109.71 109.71 109.71 109.71 unch 0 3 +0
Total Volume and Open Interest 33,232 41,358 -1,149
EuroFX(CME)
Jun12 120419 131.24 131.70 130.72 131.36 +0.06 226,444 294,825 +3,819
Sep12 120419 131.37 131.71 130.90 131.46 +0.05 316 913 +20
Dec12 120419 131.80 131.80 131.50 131.59 +0.06 1 95 +1
Total Volume and Open Interest 226,761 295,844 +3,840
Mexican Peso(CME)
May12 120419 752.5 758.5 752.5 752.5 -6.0      
Jun12 120419 754.5 756.8 749.2 750.5 -6.0 49,438 167,186 -1,898
Total Volume and Open Interest 49,444 167,618 -1,902
Brazilian Real(CME)
May12 120419 528.75 531.30 527.45 528.75 -2.55 266 1,789 +266
Jun12 120419 525.00 527.35 524.30 525.75 -2.45 50 2,339 -44
Jul12 120419 522.50 524.95 522.50 522.50 -2.45      
Aug12 120419 519.25 521.70 519.25 519.25 -2.45      
Total Volume and Open Interest 316 17,699 +222
30-Year T-Bonds(CBOT)
Jun12 120419 141~260 142~110 141~140 142~070 +0~140 268,185 565,086 -3,772
Sep12 120419 140~260 141~150 140~210 141~130 +0~150 97 460 +30
Dec12 120419 141~070 141~100 140~230 141~100 +0~190 5 17 +5
Total Volume and Open Interest 268,287 565,563 -3,737
10-Year T-Notes(CBOT)
Jun12 120419 131~195 131~260 131~135 131~245 +0~065 936,471 1,807,215 -4,807
Sep12 120419 130~190 130~205 130~135 130~205 +0~070 1,578 6,264 +245
Dec12 120419 129~255 129~255 129~185 129~255 +0~070 0 1 +0
Total Volume and Open Interest 938,049 1,813,480 -4,562
5-Year T-Notes(CBOT)
Jun12 120419 123~065 123~078 123~056 123~071 +0~008 453,326 1,299,569 +1,635
Sep12 120419 123~016 123~018 123~008 123~018 +0~010 3,235 8,363 +2,970
Dec12 120419 122~042 122~042 122~032 122~042 +0~010      
Total Volume and Open Interest 456,561 1,307,932 +4,605
2 Year T-Notes(CBOT)
Jun12 120419 110~030 110~031 110~029 110~030 unch 160,317 828,123 +8,282
Sep12 120419 110~013 110~013 110~013 110~013 unch 126 1,316 +801
Dec12 120419 109~079 109~079 109~079 109~079 unch      
Total Volume and Open Interest 160,443 829,439 +9,083
Eurodollars(CME)
Jun12 120419 99.520 99.525 99.515 99.515 -0.010 132,104 1,012,449 -2,786
Sep12 120419 99.490 99.500 99.480 99.480 -0.010 155,769 907,700 -6,284
Dec12 120419 99.470 99.480 99.460 99.460 -0.010 152,765 1,012,038 -17,094
Mar13 120419 99.455 99.470 99.445 99.450 -0.010 105,530 715,167 +37
Jun13 120419 99.430 99.440 99.420 99.425 -0.010 127,628 654,257 -14,630
Sep13 120419 99.395 99.405 99.385 99.390 -0.005 108,361 618,322 +4,169
Dec13 120419 99.335 99.340 99.320 99.335 unch 128,902 564,350 -6,998
Mar14 120419 99.270 99.275 99.250 99.270 +0.005 114,200 545,290 -1,224
Jun14 120419 99.165 99.175 99.145 99.170 +0.005 101,844 420,266 +4,443
Sep14 120419 99.050 99.060 99.020 99.055 +0.010 78,968 363,535 -942
Dec14 120419 98.890 98.910 98.870 98.905 +0.015 85,269 319,113 +5,390
Mar15 120419 98.735 98.760 98.710 98.750 +0.015 64,212 236,013 +7,858
Jun15 120419 0.256 0.286 0.231 0.276 +0.020 47,456 251,280 +638
Sep15 120419 0.086 0.116 0.061 0.106 +0.020 25,687 187,208 +244
Dec15 120419 6.470 6.500 6.445 6.490 +0.020 27,672 174,142 -1,440
Mar16 120419 6.320 6.355 6.300 6.345 +0.020 16,830 101,086 +522
Jun16 120419 6.165 6.200 6.145 6.190 +0.020 9,252 97,664 -3,384
Sep16 120419 6.010 6.045 5.995 6.035 +0.020 9,099 82,204 -1,273
Total Volume and Open Interest 1,517,898 8,517,016 -25,616
30 Day Federal Funds(CBOT)
Apr12 120419 99.860 99.860 99.857 99.857 unch 1,040 45,161 -2,059
May12 120419 99.865 99.870 99.860 99.865 unch 2,566 53,806 -593
Jun12 120419 99.865 99.865 99.860 99.860 unch 3,494 44,078 -1,307
Jul12 120419 99.855 99.860 99.850 99.855 +0.005 8,352 46,473 +3,310
Aug12 120419 99.855 99.860 99.850 99.855 +0.005 1,173 35,669 +256
Sep12 120419 99.855 99.855 99.845 99.850 +0.005 1,864 30,350 -9
Total Volume and Open Interest 36,262 518,082 -5,407
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Jun12 120419 99.670 99.670 99.670 99.670 +0.002 0 258 +0
Sep12 120419 99.670 99.670 99.670 99.670 +0.005      
Dec12 120419 99.670 99.670 99.670 99.670 +0.005      
Mar13 120419 99.668 99.668 99.668 99.668 +0.005      
Jun13 120419 99.660 99.660 99.660 99.660 +0.010      
Sep13 120419 99.660 99.660 99.660 99.660 +0.010      
Dec13 120419 99.650 99.650 99.650 99.650 +0.010      
Mar14 120419 99.645 99.645 99.645 99.645 +0.020      
Jun14 120419 99.505 99.505 99.505 99.505 +0.020      
Sep14 120419 99.365 99.365 99.365 99.365 +0.020      
Total Volume and Open Interest 0 258 +0
3-Mth Euro-Yen(SGX)
Jun12 120419 99.67 99.67 99.67 99.67 +0.00 0 2,547 +0
Sep12 120419 99.67 99.67 99.67 99.67 +0.00 0 792 +0
Dec12 120419 99.67 99.67 99.67 99.67 +0.00 0 519 +0
Mar13 120419 99.67 99.67 99.67 99.67 +0.01 0 181 +0
Jun13 120419 99.66 99.66 99.66 99.66 +0.01 0 217 +0
Sep13 120419 99.66 99.66 99.66 99.66 +0.01 0 325 +0
Dec13 120419 99.65 99.65 99.65 99.65 +0.01 0 564 +0
Mar14 120419 99.64 99.64 99.64 99.64 +0.02      
Total Volume and Open Interest 0 5,145 +0
Japanese Gov't Bonds(SGX)
Jun12 120419 142.63 142.69 142.52 142.63 +0.06 3,136 22,524 -550
Sep12 120419 142.03 142.03 142.03 142.03 +0.06 0 5 +0
Dec12 120419 139.94 139.94 139.94 139.94 +0.06 0 4 +0
Total Volume and Open Interest 3,136 22,533 -550
Euro-Bund(EUREX)
Jun12 120419 140.31 140.78 140.06 140.62 +0.26 673,036 914,858 -1,259
Sep12 120419 138.95 139.40 138.79 139.27 +0.27 1,309 5,379 +1,268
Dec12 120419 139.17 139.17 139.17 139.17 +0.26 322 0 +0
Total Volume and Open Interest 674,667 920,237 +9
Euro-Bobl(EUREX)
Jun12 120419 124.87 125.08 124.75 124.99 +0.09 334,388 775,288 +2,603
Sep12 120419 125.18 125.18 125.18 125.18 +0.10 2 128 +1
Dec12 120419 124.94 124.94 124.94 124.94 +0.09      
Total Volume and Open Interest 334,390 775,416 +2,604
3-Mth Euribor(EUREX)
Jun12 120419 99.325 99.325 99.325 99.325 -0.005 0 1,377 +0
Sep12 120419 99.330 99.330 99.330 99.330 -0.010 5 1,333 -5
Dec12 120419 99.295 99.300 99.295 99.300 -0.015 0 839 +0
Total Volume and Open Interest 5 5,093 -33
Long Gilt(LIFFE)
Jun12 120419 115~06 115~16 114~26 115~02 -0~06 154,890 293,455 +3,108
Sep12 120419 114~03 114~03 114~03 114~03 -0~06 0 24 -1
Total Volume and Open Interest 154,890 293,479 +3,107
3-Mth Short Sterling(LIFFE)
Jun12 120419 99.00 99.01 98.99 99.00 unch 54,261 272,692 -3,797
Sep12 120419 98.99 99.02 98.97 98.99 unch 84,515 300,972 -5,155
Dec12 120419 98.97 99.00 98.94 98.96 -0.01 146,065 263,607 -4,659
Mar13 120419 98.94 98.98 98.92 98.94 -0.02 200,314 257,707 -10,516
Jun13 120419 98.91 98.94 98.88 98.90 -0.02 293,111 223,703 +5,421
Sep13 120419 98.86 98.89 98.83 98.85 -0.02 243,856 226,120 +7,187
Total Volume and Open Interest 1,403,754 2,144,504 +10,546
3-Mth Euribor(LIFFE)
Jun12 120419 99.335 99.340 99.320 99.325 -0.005 68,934 563,092 +7,429
Sep12 120419 99.355 99.355 99.320 99.330 -0.010 103,788 502,733 +4,184
Dec12 120419 99.330 99.330 99.290 99.300 -0.015 105,786 390,027 +1,504
Total Volume and Open Interest 636,116 3,203,439 +16,494
3-Mth Aus T-Bills(SFE)
Jun12 120419 95.97 96.00 95.96 95.99 +0.01 9,349 178,266 -2,812
Sep12 120419 96.18 96.22 96.17 96.21 +0.03 10,882 157,031 -3,244
Dec12 120419 96.28 96.33 96.26 96.32 +0.04 7,815 105,954 -724
Mar13 120419 96.31 96.34 96.28 96.33 +0.04 3,222 67,310 +499
Jun13 120419 96.24 96.29 96.23 96.28 +0.04 2,828 59,919 +622
Sep13 120419 96.17 96.21 96.15 96.19 +0.03 1,624 40,843 -351
Dec13 120419 96.07 96.11 96.07 96.09 +0.02 832 26,944 +58
Mar14 120419 96.00 96.06 96.00 96.03 +0.04 311 16,246 -227
Jun14 120419 95.95 95.95 95.95 95.95 +0.04 0 987 +0
Sep14 120419 95.88 95.88 95.88 95.88 +0.04 0 521 +0
Total Volume and Open Interest 36,863 654,338 -6,179
10-Year Aus T-Bonds(SFE)
Jun12 120419 96.20 96.25 96.18 96.23 +0.04 44,551 374,774 +4,529
Sep12 120419 96.23 96.23 96.23 96.23 +0.04      
Total Volume and Open Interest 44,551 374,774 +4,529
3-Year Aus T-Bonds(SFE)
Jun12 120419 96.77 96.82 96.75 96.79 +0.02 108,109 419,127 -11,900
Sep12 120419 96.79 96.79 96.79 96.79 +0.02      
Total Volume and Open Interest 108,109 419,127 -11,900
Gold(CMX)
Apr12 120419 1642.1 1653.1 1632.0 1640.6 +1.8 69 586 -829
Jun12 120419 1643.0 1654.9 1631.2 1641.4 +1.8 142,002 223,690 -1,261
Aug12 120419 1645.7 1656.3 1635.0 1643.6 +1.8 1,330 43,087 -103
Oct12 120419 1647.0 1657.7 1636.6 1645.7 +1.9 550 12,150 -13
Dec12 120419 1649.5 1660.1 1638.0 1647.8 +2.0 3,081 36,688 -382
Feb13 120419 1640.0 1660.6 1640.0 1649.8 +2.0 446 13,508 -310
Apr13 120419 1648.0 1659.8 1648.0 1651.8 +2.0 6 10,422 -1
Jun13 120419 1659.6 1659.6 1653.0 1654.1 +2.0 555 10,393 +123
Aug13 120419 1656.4 1656.4 1656.4 1656.4 +1.9 0 246 +0
Oct13 120419 1658.9 1658.9 1658.9 1658.9 +1.9 0 2 +0
Dec13 120419 1661.5 1661.5 1661.5 1661.5 +1.8 141 8,430 +9
Feb14 120419 1664.6 1664.6 1664.6 1664.6 +1.8 0 6 +0
Total Volume and Open Interest 149,670 398,526 -2,339
Silver(CMX)
May12 120419 3159.0 3201.5 3129.0 3177.9 +29.2 40,779 40,337 +512
Jul12 120419 3167.5 3206.5 3136.5 3184.7 +29.4 7,825 33,726 +1,096
Sep12 120419 3200.5 3210.0 3182.0 3190.6 +29.3 2,925 6,793 +1,019
Dec12 120419 3173.5 3211.5 3159.0 3197.1 +29.3 2,032 17,940 +618
Mar13 120419 3200.0 3200.0 3200.0 3200.0 +29.2 5 2,623 +5
May13 120419 3200.4 3200.4 3200.4 3200.4 +29.1 10 1,264 +10
Jul13 120419 3200.3 3200.3 3200.3 3200.3 +29.2 15 3,003 -5
Total Volume and Open Interest 54,088 121,448 +3,245
Platinum(NYMEX)
Apr12 120419 1575.9 1580.8 1572.0 1574.2 -1.1 0 125 -25
Jul12 120419 1580.0 1597.9 1574.0 1578.0 -1.2 6,984 38,693 +443
Oct12 120419 1591.8 1591.8 1578.5 1581.3 -1.2 14 1,623 +9
Jan13 120419 1585.3 1585.3 1581.0 1583.3 -1.2 0 138 +0
Total Volume and Open Interest 6,999 40,585 +426
Palladium(NYMEX)
Jun12 120419 657.25 668.80 652.30 663.30 +6.05 2,676 20,735 +167
Sep12 120419 660.55 670.00 655.50 664.60 +5.95 22 693 +19
Dec12 120419 662.85 665.95 662.85 665.95 +5.95 0 35 +0
Total Volume and Open Interest 2,698 21,466 +185
Copper(CMX)
May12 120419 362.85 365.50 359.75 362.75 -0.35 68,255 41,185 -3,088
Jul12 120419 363.85 366.15 360.65 363.60 -0.25 25,135 58,958 +2,488
Sep12 120419 364.15 367.00 362.00 364.70 -0.25 3,349 34,173 -128
Dec12 120419 365.20 368.30 363.05 366.00 -0.15 210 11,812 -44
Mar13 120419 366.60 366.95 366.60 366.95 -0.15 1 2,553 +0
Total Volume and Open Interest 97,462 159,119 -853
DJIA Index(CBOT)
Jun12 120419 12968 13050 12841 12902 -55 268 11,333 +35
Sep12 120419 12832 12887 12832 12832 -55 0 2 +0
Dec12 120419 12751 12806 12751 12751 -55 0 1 +0
Mar13 120419 12684 12739 12684 12684 -55      
Total Volume and Open Interest 268 11,336 +35
E-mini DJIA Index(CBOT)
Jun12 120419 12964 13057 12837 12902 -55 121,341 103,267 +2,266
Sep12 120419 12955 12955 12819 12832 -55 12 172 +0
Dec12 120419 12751 12751 12751 12751 -55 2 32 +2
Mar13 120419 12684 12684 12684 12684 -55      
Total Volume and Open Interest 121,355 103,471 +2,268
S & P 500(CME)
Jun12 120419 1378.90 1390.00 1365.70 1372.50 -5.80 14,866 231,223 -485
Sep12 120419 1366.20 1379.10 1361.60 1366.20 -5.90 0 1,634 -4
Dec12 120419 1372.00 1372.60 1355.10 1359.70 -5.90 1,200 2,403 +1,205
Mar13 120419 1353.70 1366.60 1349.10 1353.70 -5.90      
Total Volume and Open Interest 16,066 235,260 +716
S & P 500 E-Mini(Globex)
Jun12 120419 1378.75 1390.00 1365.50 1372.50 -5.75 1,848,818 2,781,649 +12,071
Sep12 120419 1373.50 1383.00 1359.25 1366.25 -5.75 1,502 20,385 +1,142
Total Volume and Open Interest 1,850,386 2,804,377 +13,221
NASDAQ 100(CME)
Jun12 120419 2700.00 2735.00 2672.50 2683.50 -11.00 645 12,989 +220
Sep12 120419 2677.80 2725.00 2670.00 2677.80 -11.00      
Dec12 120419 2671.00 2682.00 2671.00 2671.00 -11.00      
Total Volume and Open Interest 645 12,989 +220
NASDAQ 100 E-Mini(Globex)
Jun12 120419 2698.30 2735.00 2671.50 2683.50 -11.00 300,859 439,439 +2,579
Sep12 120419 2698.30 2724.50 2673.00 2677.80 -11.00 125 726 +69
Total Volume and Open Interest 300,985 440,192 +2,649
S & P Midcap 400(CME)
Jun12 120419 970.60 984.00 967.00 970.60 -2.60 182 2,009 +91
Sep12 120419 967.60 970.20 967.60 967.60 -2.60      
Dec12 120419 965.60 968.20 965.60 965.60 -2.60      
Total Volume and Open Interest 182 2,009 +91
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun12 120419 9615 9680 9525 9575 -35 2,254 42,771 +44
Sep12 120419 9590 9625 9590 9590 -35      
Total Volume and Open Interest 2,254 42,771 +44
Nikkei 225(SGX)
Jun12 120419 9650 9665 9570 9595 -70 90,843 235,183 -2,013
Sep12 120419 9625 9625 9580 9590 -70 104 7,671 -40
Dec12 120419 9535 9535 9535 9535 -70 0 5,902 +0
Total Volume and Open Interest 90,990 253,963 -2,064
CAC 40(EURONEXT)
Apr12 120419 3240.0 3280.5 3144.5 3171.5 -66.0 278,679 432,973 +19,520
May12 120419 3191.5 3222.0 3086.0 3113.0 -66.5 166,227 191,640 +105,697
Jun12 120419 3156.0 3188.5 3061.0 3085.0 -66.5 332 30,246 +692
Total Volume and Open Interest 445,238 654,980 +125,909
Hang Seng Index(HKFE)
Apr12 120419 20706 21027 20702 21019 +250 74,237 88,652 -660
May12 120419 20520 20863 20520 20863 +256 1,383 2,990 +791
Jun12 120419 20388 20681 20387 20681 +259 143 5,206 +3
Total Volume and Open Interest 75,830 98,235 +135
DAX(EUREX)
Jun12 120419 6754.5 6816.0 6638.0 6684.5 -57.5 161,217 164,152 +6,182
Sep12 120419 6766.5 6821.0 6651.0 6692.5 -58.0 157 3,463 -26
Dec12 120419 6798.5 6811.0 6701.0 6701.0 -57.5 17 285 +10
Total Volume and Open Interest 161,391 167,900 +6,166
FT-SE 100(EURONEXT)
Jun12 120419 5707.00 5750.00 5661.00 5700.50 -2.00 97,622 546,948 +2,592
Sep12 120419 5697.00 5700.00 5629.00 5659.50 -2.00 4 1,388 +384
Dec12 120419 5662.50 5662.50 5639.00 5639.00 -1.00 0 263 +5
Total Volume and Open Interest 97,626 548,599 +2,981
SPI 200(SFE)
Jun12 120419 4359.0 4383.0 4346.0 4372.0 +11.0 31,484 206,980 +7,334
Sep12 120419 4328.0 4343.0 4317.0 4339.0 +13.0 484 2,183 +102
Dec12 120419 4347.0 4347.0 4347.0 4347.0 +11.0 218 1,899 +209
Total Volume and Open Interest 34,602 216,941 +9,546
GSCI(CME)
May12 120419 673.60 675.00 671.00 671.50 -0.50 409 8,940 -232
Jun12 120419 672.75 676.25 672.00 672.75 -0.50      
Jul12 120419 669.75 673.25 669.00 669.75 -0.75      
Total Volume and Open Interest 409 8,940 -1,921
Reuters CCI(ICE)
Jun12 120419 299.20 299.20 299.20 299.20 unch      
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!!!