Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon April 02, 2012
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May12 120402 1407.00 1433.75 1406.50 1421.00 +18.00 126,649 236,168 -7,384
Jul12 120402 1411.00 1439.25 1411.00 1427.25 +19.00 55,091 157,543 +1,565
Aug12 120402 1407.75 1430.00 1400.50 1419.50 +19.00 2,114 8,529 -17
Sep12 120402 1383.50 1407.75 1376.00 1399.50 +23.50 1,975 6,721 +53
Nov12 120402 1360.00 1395.50 1360.00 1385.25 +27.25 41,486 173,345 +2,585
Jan13 120402 1355.25 1389.75 1355.25 1381.50 +27.00 3,052 28,799 -79
Mar13 120402 1338.00 1370.50 1338.00 1363.75 +25.75 4,758 35,042 +654
May13 120402 1322.00 1354.25 1322.00 1344.50 +22.50 3,871 16,678 +1,000
Jul13 120402 1324.00 1349.75 1320.00 1340.25 +20.25 4,433 17,682 +2,848
Aug13 120402 1316.25 1316.25 1296.25 1316.25 +20.00 0 80 +0
Sep13 120402 1287.25 1288.75 1267.50 1285.50 +18.00 0 112 +0
Nov13 120402 1247.50 1267.00 1245.00 1257.00 +16.00 332 7,879 +17
Jan14 120402 1260.00 1261.25 1247.25 1261.25 +14.00 0 158 +0
Mar14 120402 1261.25 1261.25 1247.25 1261.25 +14.00 0 3 +0
Total Volume and Open Interest 243,773 689,227 +1,247
Soybean Meal(CBOT)
May12 120402 390.50 395.30 389.80 391.20 +2.50 59,495 129,819 -2,185
Jul12 120402 391.10 396.50 390.80 392.90 +3.20 26,828 46,664 +1,839
Aug12 120402 387.00 392.10 385.50 389.40 +3.90 1,321 8,283 -49
Sep12 120402 383.00 386.60 378.50 383.80 +5.30 1,348 8,599 +83
Oct12 120402 374.90 378.30 370.30 376.80 +6.50 1,522 5,345 -210
Dec12 120402 370.20 378.80 370.20 376.00 +6.70 7,974 31,338 -398
Jan13 120402 371.00 371.80 364.50 370.10 +5.60 245 3,969 +136
Mar13 120402 364.00 366.00 358.30 362.00 +3.70 1,042 6,046 +577
May13 120402 355.90 357.00 351.30 353.60 +2.30 505 3,098 +28
Jul13 120402 353.30 354.70 349.20 351.30 +2.00 614 1,996 +404
Total Volume and Open Interest 100,949 248,222 +216
Soybean Oil(CBOT)
May12 120402 55.17 56.48 55.14 56.16 +1.06 84,838 155,431 -2,499
Jul12 120402 55.57 56.89 55.55 56.57 +1.06 37,574 99,387 +1,905
Aug12 120402 55.89 57.07 55.88 56.77 +1.07 2,593 13,407 +603
Sep12 120402 55.92 57.22 55.92 56.94 +1.08 1,915 10,035 +192
Oct12 120402 56.53 57.24 55.93 57.04 +1.11 1,255 8,450 +200
Dec12 120402 56.27 57.60 56.27 57.31 +1.13 10,528 62,134 -139
Jan13 120402 56.60 57.60 56.60 57.46 +1.13 180 2,660 +83
Mar13 120402 57.28 57.74 56.43 57.56 +1.13 884 6,079 +246
May13 120402 56.77 57.64 56.47 57.58 +1.11 256 2,668 +70
Jul13 120402 56.78 57.80 56.55 57.63 +1.08 244 3,367 -172
Total Volume and Open Interest 140,558 367,873 +507
Canola(WCE)
May12 120402 622.1 630.0 614.7 620.8 -1.7 15,359 72,930 -3,773
Jul12 120402 612.1 627.3 612.1 618.1 -1.8 9,678 44,357 +2,259
Nov12 120402 575.2 581.8 570.3 578.0 +2.8 8,763 73,168 +2,048
Jan13 120402 577.6 585.2 577.6 581.7 +2.8 662 10,344 +476
Mar13 120402 579.9 588.5 579.9 584.5 +2.8 101 4,967 +78
Total Volume and Open Interest 34,668 208,962 +1,160
Corn(CBOT)
May12 120402 649.50 659.50 646.50 655.00 +11.00 215,043 437,780 -4,935
Jul12 120402 646.75 655.00 642.00 651.00 +7.75 93,442 330,840 +9,677
Sep12 120402 565.50 573.25 556.25 571.00 +7.75 24,723 141,995 +3,242
Dec12 120402 540.25 547.25 535.00 545.00 +4.75 59,846 316,745 -33
Mar13 120402 550.75 559.50 546.75 559.50 +7.75 4,742 49,642 +6
May13 120402 561.75 567.75 555.00 567.75 +8.00 1,742 7,165 +312
Jul13 120402 563.25 573.25 559.75 573.25 +8.50 1,299 8,475 +454
Sep13 120402 549.00 549.50 543.25 549.50 +6.25 66 1,169 +20
Dec13 120402 540.00 545.00 535.50 545.00 +6.25 1,537 22,938 +472
Mar14 120402 552.00 556.25 550.00 556.25 +6.25 55 529 +20
Total Volume and Open Interest 402,758 1,321,055 +9,318
Wheat(CBOT)
May12 120402 663.75 666.50 649.25 657.00 -3.75 76,789 169,982 +1,707
Jul12 120402 676.00 679.25 661.00 669.50 -4.50 33,729 134,333 +3,648
Sep12 120402 691.25 694.25 676.50 685.25 -4.75 8,649 55,734 +1,112
Dec12 120402 712.25 715.75 698.25 707.50 -4.50 15,245 76,874 +1,234
Mar13 120402 726.75 728.75 713.75 722.25 -5.50 1,045 12,657 +153
May13 120402 722.00 734.25 720.25 729.25 -5.00 21 809 -9
Total Volume and Open Interest 135,666 459,365 +7,827
Wheat(KCBT)
May12 120402 698.50 700.75 686.00 690.00 -7.50 11,086 40,789 +153
Jul12 120402 707.00 710.00 695.00 699.50 -7.50 7,980 62,037 +388
Sep12 120402 722.00 724.75 709.50 714.50 -7.50 1,471 13,581 +219
Dec12 120402 742.50 744.50 729.25 735.00 -7.00 1,835 18,605 +292
Mar13 120402 754.00 754.00 741.25 749.25 -4.75 400 1,056 +170
May13 120402 753.25 753.25 747.00 753.25 -4.75 157 220 +79
Total Volume and Open Interest 22,976 136,891 +1,310
Wheat(MGE)
May12 120402 837.50 854.25 836.75 849.25 +11.75 2,168 11,345 -101
Jul12 120402 832.00 849.75 832.00 843.25 +9.75 919 10,528 +214
Sep12 120402 816.25 836.75 816.25 833.00 +11.50 566 10,256 +201
Dec12 120402 820.00 832.00 820.00 829.25 +7.25 369 5,893 +27
Mar13 120402 824.00 830.75 823.50 829.50 +5.75 25 634 +12
Total Volume and Open Interest 4,048 38,674 +354
Oats(CBOT)
May12 120402 342.00 345.50 333.25 334.75 -6.50 1,307 5,880 -493
Jul12 120402 342.50 343.00 333.00 336.00 -6.00 822 2,395 +275
Sep12 120402 340.50 340.50 336.75 336.75 -3.25 37 250 -22
Dec12 120402 342.25 344.00 338.50 338.50 -5.50 123 2,156 +58
Total Volume and Open Interest 2,289 10,687 -182
Rough Rice(CBOT)
May12 120402 14.70 14.93 14.55 14.89 +0.12 1,952 10,054 -132
Jul12 120402 15.03 15.19 14.84 15.15 +0.12 752 3,947 +484
Sep12 120402 15.31 15.38 15.16 15.38 +0.11 73 1,449 -177
Nov12 120402 15.35 15.60 15.35 15.60 +0.09 8 82 -4
Total Volume and Open Interest 2,785 15,540 +171
Live Cattle(CME)
Apr12 120402 120.700 121.250 119.785 120.850 +0.400 19,428 41,691 -4,047
Jun12 120402 116.400 117.150 115.535 116.800 +0.650 37,018 147,355 +1,229
Aug12 120402 120.035 120.500 119.080 120.250 +0.570 11,659 85,127 +1,314
Oct12 120402 125.600 126.400 125.000 126.250 +0.650 6,026 44,340 +107
Dec12 120402 127.300 128.075 126.650 127.930 +0.830 2,873 24,566 +52
Feb13 120402 128.050 128.600 127.100 128.575 +0.725 419 7,143 -34
Total Volume and Open Interest 77,579 353,830 -1,355
Feeder Cattle(CME)
Apr12 120402 149.550 150.350 147.575 149.535 +0.710 3,523 8,427 -854
May12 120402 149.550 150.185 147.380 149.435 +0.305 4,868 16,834 +55
Aug12 120402 153.000 153.435 150.630 152.650 -0.050 2,489 14,669 -21
Sep12 120402 154.000 154.650 152.000 154.035 +0.035 504 3,126 +121
Oct12 120402 154.800 155.250 152.600 154.685 +0.650 189 1,592 +46
Nov12 120402 154.750 155.400 152.750 154.700 -0.050 64 971 -2
Jan13 120402 154.750 155.250 153.500 155.250 unch 23 285 +11
Total Volume and Open Interest 11,660 45,904 -2,809
Lean Hogs(CME)
Apr12 120402 83.535 84.850 83.180 84.730 +1.300 10,423 19,874 -2,938
May12 120402 92.035 93.550 91.750 93.500 +1.570 268 2,778 -27
Jun12 120402 90.700 92.300 90.700 92.180 +1.780 23,783 102,776 +2,520
Jul12 120402 91.450 92.885 91.450 92.700 +1.050 3,868 29,103 +34
Aug12 120402 92.035 93.285 91.900 93.000 +1.150 5,522 39,581 -866
Oct12 120402 83.250 84.730 83.050 84.400 +1.500 5,193 34,928 +538
Dec12 120402 80.000 81.650 79.785 81.550 +1.665 2,152 21,748 -35
Feb13 120402 80.900 82.550 80.900 82.000 +1.200 160 7,058 -16
Total Volume and Open Interest 51,563 264,461 -739
Class III Milk(CME)
Apr12 120402 15.79 15.90 15.68 15.84 +0.18 270 5,132 -41
May12 120402 15.65 15.83 15.53 15.81 +0.15 314 4,206 +63
Jun12 120402 16.03 16.05 15.79 16.03 +0.12 77 3,599 +26
Jul12 120402 16.48 16.51 16.39 16.42 +0.02 42 2,639 +22
Aug12 120402 16.86 16.87 16.70 16.87 +0.11 56 2,562 +39
Total Volume and Open Interest 847 32,858 +143
Cocoa(ICE)
May12 120402 2223 2274 2162 2187 -32 17,341 60,116 -951
Jul12 120402 2246 2300 2190 2215 -31 9,413 37,427 +69
Sep12 120402 2262 2315 2210 2232 -30 2,066 22,283 +426
Dec12 120402 2277 2329 2225 2249 -27 1,168 22,428 -198
Mar13 120402 2281 2330 2235 2256 -25 2,390 22,794 +803
May13 120402 2315 2346 2250 2269 -26 466 4,042 -82
Jul13 120402 2280 2282 2266 2282 -30 121 1,680 +22
Total Volume and Open Interest 33,115 171,932 +198
Coffee "C"(ICE)
May12 120402 182.50 186.90 180.30 186.20 +3.75 15,739 70,276 -1,556
Jul12 120402 184.50 189.35 182.90 188.85 +3.85 7,612 35,530 -49
Sep12 120402 187.85 192.20 185.85 191.65 +3.80 3,316 27,637 +855
Dec12 120402 191.20 195.75 189.45 195.40 +3.75 1,837 13,904 +244
Mar13 120402 195.00 199.65 193.45 199.35 +3.80 1,094 5,233 +377
May13 120402 197.35 202.05 195.85 201.95 +4.00 469 2,594 +122
Total Volume and Open Interest 30,472 157,150 +157
Orange Juice(ICE)
May12 120402 162.05 164.60 161.35 162.25 -2.25 661 15,527 -553
Jul12 120402 160.40 161.35 158.75 159.65 -1.85 477 2,784 +435
Sep12 120402 159.40 159.40 157.60 158.25 -1.40 7 1,123 -2
Nov12 120402 154.00 154.00 153.30 153.30 -1.00 13 967 +12
Jan13 120402 152.90 152.90 152.90 152.90 -1.00 3 197 +2
Mar13 120402 152.80 152.80 152.80 152.80 -1.00 0 34 +0
Total Volume and Open Interest 1,161 20,636 -106
Sugar #11(ICE)
May12 120402 24.68 24.78 24.48 24.58 -0.13 34,993 219,328 -6,364
Jul12 120402 23.80 23.93 23.60 23.78 -0.04 24,887 219,571 -1,048
Oct12 120402 23.90 24.01 23.63 23.89 +0.02 10,674 122,595 +267
Mar13 120402 24.45 24.63 24.27 24.56 +0.03 4,354 86,745 +16
May13 120402 24.09 24.31 23.98 24.27 +0.02 1,139 20,543 +48
Jul13 120402 23.84 24.03 23.72 24.00 +0.02 437 19,838 +73
Oct13 120402 23.83 24.04 23.72 24.02 +0.05 384 21,295 +28
Mar14 120402 23.92 24.10 23.81 24.09 +0.04 194 15,425 +114
Total Volume and Open Interest 77,154 736,318 -6,851
London Cocoa(LCE)
May12 120402 1470 1497 1445 1446 -16 6,184 43,078 +147
Jul12 120402 1486 1505 1457 1459 -17 4,545 49,299 -464
Sep12 120402 1497 1506 1460 1462 -20 1,170 27,131 +0
Dec12 120402 1492 1506 1459 1465 -20 1,466 27,444 +209
Mar13 120402 1476 1491 1450 1453 -17 1,435 30,682 +1,007
May13 120402 1481 1487 1454 1455 -19 73 9,059 +438
Jul13 120402 1470 1475 1452 1460 -20 18 3,949 +0
Total Volume and Open Interest 14,891 194,109 +1,337
London Sugar(LCE)
May12 120402 640.30 644.00 635.60 643.10 -0.50 2,887 26,140 -2,103
Aug12 120402 628.80 631.90 624.00 631.40 -0.10 1,571 18,234 +1,257
Oct12 120402 616.60 623.40 615.00 622.70 +1.70 419 10,175 -56
Dec12 120402 626.20 627.20 626.20 627.00 +2.10 56 3,198 -12
Mar13 120402 626.00 632.10 626.00 632.10 +2.50 55 5,082 -72
Total Volume and Open Interest 4,993 63,720 -986
Cotton(ICE)
May12 120402 93.52 93.70 92.05 93.12 -0.40 18,052 74,724 -2,296
Jul12 120402 93.87 94.00 92.30 93.57 -0.35 10,182 57,349 +1,734
Oct12 120402 93.50 93.50 92.85 92.85 +0.01 1 88 -1
Dec12 120402 90.10 91.00 89.47 90.75 -0.25 4,018 52,442 +1,611
Mar13 120402 91.42 91.54 91.12 91.45 -0.17 59 2,229 +21
May13 120402 90.72 91.35 90.40 91.35 -0.16 16 657 -13
Total Volume and Open Interest 32,331 188,568 +1,059
Lumber(CME)
May12 120402 258.2 263.6 257.6 260.3 -0.6 1,254 5,495 -327
Jul12 120402 264.5 268.4 264.5 268.4 +4.6 1,171 2,869 +669
Sep12 120402 271.9 274.7 271.5 271.5 +0.8 153 1,019 +28
Nov12 120402 272.0 272.0 272.0 272.0 +3.0 9 662 +1
Total Volume and Open Interest 2,587 10,088 +371
Crude Oil(NYM)
May12 120402 103.27 105.49 102.06 105.23 +2.21 319,988 288,416 -1,054
Jun12 120402 103.78 105.99 102.59 105.76 +2.22 80,908 165,601 +2,631
Jul12 120402 104.21 106.48 103.10 106.27 +2.24 36,587 116,726 +2,522
Aug12 120402 104.80 106.87 103.51 106.67 +2.27 16,120 76,786 -646
Sep12 120402 104.63 107.16 103.82 106.98 +2.32 20,887 58,327 -84
Oct12 120402 104.36 107.38 104.13 107.20 +2.34 10,265 43,536 -525
Nov12 120402 104.50 107.51 104.21 107.37 +2.32 8,406 32,824 -1,945
Dec12 120402 105.73 107.68 104.40 107.51 +2.28 41,869 189,816 +696
Jan13 120402 105.65 107.78 104.82 107.58 +2.25 2,162 42,225 -99
Feb13 120402 105.43 107.54 104.64 107.54 +2.22 1,695 22,558 -116
Mar13 120402 105.66 107.40 105.66 107.40 +2.20 3,203 32,124 -503
Apr13 120402 107.16 107.17 107.14 107.14 +2.20 726 15,025 +101
May13 120402 107.21 107.21 106.81 106.81 +2.19 718 13,023 +77
Jun13 120402 104.00 106.65 104.00 106.49 +2.18 6,111 69,090 +560
Jul13 120402 106.07 106.07 106.07 106.07 +2.17 329 11,597 +64
Aug13 120402 105.66 105.66 105.66 105.66 +2.16 37 7,178 -9
Total Volume and Open Interest 578,776 1,560,416 +1,200
e-miNY Crude Oil(NYM)
Apr12 120319 107.225 108.250 106.550 108.100 +1.050 10,868 1,515 +254
May12 120402 103.150 105.475 102.075 105.225 +2.200 10,302 1,741 +468
Jun12 120402 103.900 105.975 102.600 105.750 +2.200 368 291 -8
Jul12 120402 103.525 106.275 103.250 106.275 +2.250 59 69 -22
Aug12 120402 104.700 106.675 104.700 106.675 +2.275 12 13 +0
Sep12 120402 107.000 107.000 106.975 106.975 +2.325 0 33 +0
Oct12 120402 106.000 107.200 106.000 107.200 +2.350 1 10 +0
Nov12 120402 107.375 107.375 107.375 107.375 +2.325 0 1 +0
Dec12 120402 107.625 107.625 107.350 107.500 +2.275 1 233 +0
Jan13 120402 107.575 107.575 107.575 107.575 +2.250 0 6 +0
Total Volume and Open Interest 10,743 2,568 +438
Heating Oil(NYM)
May12 120402 317.23 325.78 314.90 324.96 +7.95 63,549 90,209 -1,976
Jun12 120402 318.77 326.34 315.59 325.62 +7.68 35,117 61,738 +1,154
Jul12 120402 318.90 327.00 316.45 326.34 +7.43 12,877 31,097 +645
Aug12 120402 320.61 327.67 317.24 327.12 +7.31 6,387 17,013 +53
Sep12 120402 320.00 327.97 317.98 327.81 +7.28 5,052 16,363 +657
Oct12 120402 320.22 328.89 319.34 328.35 +7.28 2,239 9,110 -21
Nov12 120402 322.81 329.11 322.79 328.80 +7.32 1,274 4,759 -47
Dec12 120402 322.56 329.74 319.21 329.15 +7.39 12,435 31,265 -789
Jan13 120402 320.01 329.52 320.01 329.27 +7.39 650 6,111 +253
Feb13 120402 322.85 328.52 322.85 328.52 +7.39 224 1,080 +23
Mar13 120402 321.04 326.55 321.04 326.55 +7.47 86 1,251 +33
Apr13 120402 316.39 324.51 316.39 324.05 +7.47 11 830 +2
Total Volume and Open Interest 156,764 275,696 -7,699
Gasoline(NYMEX)
May12 120402 332.25 339.19 327.76 338.22 +7.41 77,122 118,268 -204
Jun12 120402 325.81 332.26 322.03 331.37 +6.44 49,003 62,619 -4,725
Jul12 120402 320.81 326.26 316.57 325.54 +6.07 26,876 43,769 +110
Aug12 120402 315.59 320.95 311.39 320.10 +6.19 17,122 26,605 -834
Sep12 120402 310.68 315.15 305.89 314.72 +6.48 11,801 25,460 -671
Oct12 120402 293.77 299.70 289.99 298.78 +6.68 5,043 19,122 -469
Nov12 120402 286.55 295.00 285.39 294.15 +6.75 3,392 7,277 -87
Dec12 120402 286.70 292.36 282.95 291.74 +6.80 6,065 22,551 +501
Jan13 120402 283.24 291.45 283.24 291.03 +6.93 874 5,363 -96
Feb13 120402 291.83 291.83 291.83 291.83 +6.97 86 1,982 +42
Total Volume and Open Interest 229,129 347,803 -15,095
e-miNY RBOB Gasoline(NYM)
May12 120402 338.20 338.70 338.20 338.20 +7.40      
Jun12 120402 331.40 331.40 331.37 331.40 +6.50      
Jul12 120402 325.50 325.54 325.50 325.50 +6.00      
Aug12 120402 320.10 320.10 320.10 320.10 +6.20      
Total Volume and Open Interest      
Natural Gas(NYM)
May12 120402 2.122 2.163 2.069 2.152 +0.026 161,708 317,866 +251
Jun12 120402 2.259 2.300 2.214 2.290 +0.031 54,674 107,308 +700
Jul12 120402 2.389 2.440 2.354 2.432 +0.043 32,851 148,775 +3,132
Aug12 120402 2.461 2.518 2.433 2.511 +0.050 15,756 50,780 +1,737
Sep12 120402 2.492 2.552 2.466 2.544 +0.052 18,052 88,215 +740
Oct12 120402 2.569 2.634 2.543 2.625 +0.056 24,231 149,038 +2,062
Nov12 120402 2.824 2.879 2.804 2.873 +0.057 8,838 49,535 +918
Dec12 120402 3.181 3.246 3.179 3.240 +0.059 7,000 53,954 -205
Jan13 120402 3.324 3.401 3.320 3.394 +0.063 11,525 72,367 -732
Feb13 120402 3.344 3.412 3.344 3.405 +0.063 2,393 18,031 +255
Mar13 120402 3.328 3.393 3.327 3.387 +0.062 4,282 27,000 +993
Apr13 120402 3.319 3.381 3.308 3.372 +0.061 4,316 40,836 -574
May13 120402 3.366 3.427 3.366 3.417 +0.059 965 11,122 +103
Jun13 120402 3.441 3.478 3.441 3.474 +0.060 442 4,631 -54
Jul13 120402 3.499 3.535 3.488 3.529 +0.060 312 4,935 -48
Aug13 120402 3.503 3.563 3.503 3.552 +0.060 279 5,756 +69
Total Volume and Open Interest 352,263 1,241,956 +10,747
Brent Crude Oil(ICE)
May12 120402 122.94 125.63 121.70 125.43 +2.55 236,114 197,962 -9,762
Jun12 120402 122.14 124.99 120.97 124.77 +2.69 127,465 194,190 +3,866
Jul12 120402 121.20 124.37 120.31 124.17 +2.81 53,312 94,842 +2,769
Aug12 120402 120.59 123.71 119.65 123.51 +2.86 23,164 63,490 +2,300
Sep12 120402 120.51 122.95 118.84 122.71 +2.86 20,348 76,872 +3,119
Oct12 120402 119.55 122.13 118.06 121.87 +2.82 14,131 58,056 +527
Nov12 120402 118.89 121.44 117.39 121.16 +2.76 9,535 34,078 +1,388
Dec12 120402 118.25 120.78 116.76 120.46 +2.71 48,401 107,593 +2,495
Jan13 120402 116.87 119.81 116.51 119.81 +2.65 2,666 17,621 -126
Feb13 120402 119.17 119.17 119.17 119.17 +2.60 1,510 10,788 -1
Mar13 120402 118.53 118.53 118.53 118.53 +2.57 1,047 10,768 +348
Apr13 120402 117.91 117.91 117.84 117.84 +2.55 887 7,179 +65
May13 120402 117.15 117.15 117.12 117.12 +2.52 2,144 8,263 +797
Jun13 120402 114.17 116.55 113.14 116.40 +2.50 6,094 34,763 +133
Total Volume and Open Interest 569,798 1,120,676 +9,808
Gas Oil(ICE)
Apr12 120402 1016.00 1035.75 1005.25 1024.50 +10.25 56,246 80,305 -6,462
May12 120402 1012.50 1035.75 1004.50 1024.00 +10.25 101,102 128,204 +1,508
Jun12 120402 1012.75 1034.25 1002.75 1022.50 +9.75 48,688 64,579 +3,987
Jul12 120402 1011.25 1033.50 1002.00 1021.75 +9.25 16,348 37,477 -72
Aug12 120402 1010.25 1033.25 1002.00 1021.50 +9.00 10,503 28,372 +442
Sep12 120402 1010.00 1033.00 1002.00 1021.00 +8.50 6,032 24,648 -215
Oct12 120402 1008.50 1031.75 1001.25 1019.50 +8.50 2,654 16,316 -497
Nov12 120402 1005.25 1029.50 1000.00 1017.25 +8.25 2,460 12,921 +101
Dec12 120402 1003.50 1026.50 995.25 1014.25 +8.00 11,961 43,589 +617
Jan13 120402 999.50 1023.75 999.50 1011.75 +8.00 683 15,598 +120
Total Volume and Open Interest 258,726 523,444 -77
Ethanol(CBOT)
Apr12 120330 2.224 2.270 2.224 2.265 +0.115 231 276 -118
May12 120402 2.290 2.308 2.286 2.302 +0.019 268 1,576 +59
Jun12 120402 2.310 2.329 2.299 2.319 +0.018 324 783 +46
Jul12 120402 2.315 2.339 2.315 2.329 +0.018 233 2,317 -22
Aug12 120402 2.284 2.306 2.284 2.295 +0.015 72 1,469 +33
Sep12 120402 2.200 2.222 2.185 2.210 +0.006 36 1,281 +1
Oct12 120402 2.095 2.114 2.081 2.110 +0.010 115 1,033 +19
Nov12 120402 2.040 2.069 2.035 2.061 +0.011 451 1,632 +38
Total Volume and Open Interest 1,998 11,867 +252
WTI Crude Oil(ICE)
May12 120402 103.46 105.49 102.07 105.23 +2.21 69,205 52,248 +327
Jun12 120402 103.96 105.98 102.60 105.76 +2.22 27,248 59,145 -1,511
Jul12 120402 104.32 106.43 103.15 106.27 +2.24 10,983 29,996 -489
Aug12 120402 104.33 106.83 103.66 106.67 +2.27 6,619 18,319 +441
Sep12 120402 104.89 107.13 104.04 106.98 +2.32 6,650 20,321 -757
Oct12 120402 104.83 107.34 104.18 107.20 +2.34 5,302 13,555 +398
Nov12 120402 104.59 107.46 104.28 107.37 +2.32 4,812 7,753 -566
Dec12 120402 105.19 107.67 104.47 107.51 +2.28 17,463 67,765 +652
Jan13 120402 105.16 107.58 105.16 107.58 +2.25 576 6,950 -6
Feb13 120402 107.54 107.54 107.54 107.54 +2.22 222 3,490 +5
Mar13 120402 107.40 107.40 107.40 107.40 +2.20 694 4,363 +434
Apr13 120402 107.14 107.14 107.14 107.14 +2.20 1,395 853 +51
May13 120402 106.81 106.81 106.81 106.81 +2.19 1,949 799 -10
Jun13 120402 105.79 106.49 105.79 106.49 +2.18 1,911 17,719 -9
Jul13 120402 106.07 106.07 106.07 106.07 +2.17 200 252 +0
Aug13 120402 105.66 105.66 105.66 105.66 +2.16 0 960 +0
Total Volume and Open Interest 160,635 405,471 -2,154
US Dollar Index(ICE)
Jun12 120402 79.035 79.275 78.920 78.963 -0.175 19,453 43,909 -1,732
Sep12 120402 79.470 79.470 79.353 79.353 -0.175 12 550 +2
Dec12 120402 79.783 79.783 79.783 79.783 -0.175      
Total Volume and Open Interest 19,465 44,459 -1,730
Australian Dollar(CME)
Jun12 120402 103.55 103.64 102.69 103.53 +0.84 130,594 151,175 -813
Sep12 120402 102.59 102.64 101.74 102.57 +0.83 13 327 -2
Dec12 120402 101.65 101.65 100.83 101.65 +0.82 0 14 +0
Total Volume and Open Interest 130,607 151,518 -815
British Pound(CME)
Jun12 120402 160.02 160.56 159.72 160.35 +0.47 96,035 138,875 +4,419
Sep12 120402 160.02 160.28 159.75 160.24 +0.46 69 121 -10
Dec12 120402 160.15 160.15 159.67 160.15 +0.48 0 44 +0
Total Volume and Open Interest 96,104 139,047 +4,409
Canadian Dollar(CME)
Jun12 120402 100.20 100.96 99.93 100.95 +0.85 90,574 113,208 -652
Sep12 120402 100.00 100.74 99.82 100.74 +0.84 108 2,544 +37
Dec12 120402 99.95 100.53 99.69 100.53 +0.84 62 3,695 +44
Mar13 120402 99.60 100.30 99.46 100.30 +0.84 96 138 +44
Total Volume and Open Interest 90,842 119,775 -525
Japanese Yen(CME)
Jun12 120402 120.57 122.22 120.11 121.77 +0.99 103,926 144,187 +1,765
Sep12 120402 120.73 122.27 120.33 121.90 +0.99 55 279 +16
Dec12 120402 122.07 122.07 121.09 122.07 +0.98 0 34 +0
Total Volume and Open Interest 103,981 144,503 +1,781
Swiss Franc(CME)
Jun12 120402 111.08 111.19 110.34 110.82 -0.04 34,066 43,060 +510
Sep12 120402 110.97 111.01 110.97 110.97 -0.04 0 183 +0
Dec12 120402 111.13 111.17 111.13 111.13 -0.04 0 2 +0
Total Volume and Open Interest 34,066 43,245 +510
EuroFX(CME)
Jun12 120402 133.65 133.87 132.83 133.38 -0.01 226,316 235,624 -1,884
Sep12 120402 133.78 133.90 132.96 133.46 -0.01 87 633 -1
Dec12 120402 133.52 133.55 133.52 133.55 unch 9 61 +1
Total Volume and Open Interest 226,412 236,328 -1,884
Mexican Peso(CME)
Apr12 120402 784.8 784.8 779.2 784.8 +5.5      
May12 120402 782.5 782.5 777.0 782.5 +5.5      
Total Volume and Open Interest 33,632 177,054 -494
Brazilian Real(CME)
May12 120402 542.95 543.80 541.80 542.95 -1.55 0 1,467 +0
Jun12 120402 541.25 541.25 539.00 539.75 -1.50 158 2,348 +44
Jul12 120402 536.50 538.00 536.50 536.50 -1.50 50 0 -50
Aug12 120402 533.25 534.75 533.25 533.25 -1.50      
Total Volume and Open Interest 711 19,311 -168
30-Year T-Bonds(CBOT)
Jun12 120402 137~250 138~220 137~070 138~000 +0~080 284,180 564,026 -7,707
Sep12 120402 136~080 137~170 136~080 137~010 +0~080 71 189 +43
Dec12 120402 136~010 136~010 135~250 136~010 +0~080      
Total Volume and Open Interest 284,251 564,215 -7,664
10-Year T-Notes(CBOT)
Jun12 120402 129~140 129~300 129~055 129~225 +0~070 1,055,725 1,731,172 -7,702
Sep12 120402 128~125 128~140 128~080 128~140 +0~060 0 821 +0
Dec12 120402 127~190 127~190 127~130 127~190 +0~060 0 1 +0
Total Volume and Open Interest 1,055,725 1,731,994 -7,702
5-Year T-Notes(CBOT)
Jun12 120402 122~064 122~097 122~044 122~084 +0~015 510,669 1,333,373 -29,214
Sep12 120402 121~108 121~108 121~093 121~108 +0~015      
Dec12 120402 121~004 121~004 120~117 121~004 +0~015      
Total Volume and Open Interest 516,569 1,355,070 -31,491
2 Year T-Notes(CBOT)
Jun12 120402 110~010 110~013 110~003 110~012 +0~003 213,489 799,607 -12,430
Sep12 120402 109~112 109~112 109~089 109~112 +0~023      
Dec12 120402 109~050 109~050 109~027 109~050 +0~023      
Total Volume and Open Interest 214,779 820,788 -13,019
Eurodollars(CME)
Jun12 120402 99.530 99.535 99.525 99.530 unch 157,583 1,062,318 -6,589
Sep12 120402 99.510 99.520 99.500 99.510 unch 136,959 925,995 +2,452
Dec12 120402 99.480 99.485 99.470 99.475 -0.005 120,959 988,911 +7,387
Mar13 120402 99.450 99.455 99.435 99.445 -0.005 107,224 675,211 +1,120
Jun13 120402 99.395 99.400 99.375 99.390 -0.005 131,220 671,848 -4,021
Sep13 120402 99.320 99.330 99.295 99.320 unch 124,965 589,752 +2,152
Dec13 120402 99.220 99.240 99.190 99.225 +0.005 157,480 538,541 -6,104
Mar14 120402 99.115 99.150 99.085 99.130 +0.010 118,451 473,412 +8,069
Jun14 120402 98.990 99.030 98.955 99.005 +0.015 133,617 373,124 +13,915
Sep14 120402 98.835 98.890 98.810 98.865 +0.020 97,563 350,061 +3,251
Dec14 120402 98.670 98.715 98.625 98.690 +0.025 87,584 309,116 +6,426
Mar15 120402 98.480 98.545 98.450 98.515 +0.025 80,658 224,029 -4,849
Jun15 120402 6.540 0.056 6.505 0.021 -6.529 77,244 250,939 -7,020
Sep15 120402 6.330 6.425 6.325 6.390 +0.025 52,294 183,506 -776
Dec15 120402 6.160 6.250 6.145 6.210 +0.025 49,642 161,350 -2,992
Mar16 120402 5.990 6.095 5.990 6.055 +0.025 42,192 89,356 +904
Jun16 120402 5.845 5.940 5.830 5.890 +0.020 18,954 96,123 -429
Sep16 120402 5.680 5.785 5.670 5.730 +0.020 13,428 75,837 +781
Total Volume and Open Interest 1,754,609 8,308,030 +18,188
30 Day Federal Funds(CBOT)
Apr12 120402 99.880 99.880 99.865 99.872 -0.003 232 53,591 -61
May12 120402 99.880 99.880 99.870 99.875 unch 446 53,665 -151
Jun12 120402 99.870 99.875 99.860 99.865 unch 915 43,540 -158
Jul12 120402 99.860 99.860 99.850 99.855 unch 2,357 48,636 -109
Aug12 120402 99.855 99.855 99.845 99.850 unch 2,163 37,477 -779
Sep12 120402 99.840 99.845 99.840 99.845 unch 1,255 29,768 -420
Total Volume and Open Interest 19,023 575,684 +1,675
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Jun12 120402 99.670 99.670 99.670 99.670 unch      
Sep12 120402 99.662 99.662 99.662 99.662 unch      
Dec12 120402 99.660 99.660 99.660 99.660 unch      
Mar13 120402 99.655 99.655 99.655 99.655 unch      
Jun13 120402 99.650 99.650 99.650 99.650 unch      
Sep13 120402 99.650 99.650 99.650 99.650 unch      
Dec13 120402 99.640 99.640 99.640 99.640 unch      
Mar14 120402 99.500 99.500 99.500 99.500 unch      
Jun14 120402 99.360 99.360 99.360 99.360 unch      
Sep14 120402 99.220 99.220 99.220 99.220 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Jun12 120402 99.67 99.67 99.67 99.67 unch 0 2,570 +0
Sep12 120402 99.66 99.66 99.66 99.66 unch 0 794 +0
Dec12 120402 99.66 99.66 99.66 99.66 unch 0 515 +0
Mar13 120402 99.65 99.65 99.65 99.65 unch 0 181 +0
Jun13 120402 99.65 99.65 99.65 99.65 unch 0 217 -7
Sep13 120402 99.65 99.65 99.65 99.65 unch 0 325 +0
Dec13 120402 99.64 99.64 99.64 99.64 unch 0 413 +0
Mar14 120402 99.50 99.50 99.50 99.50 unch      
Total Volume and Open Interest 0 5,015 -7
Japanese Gov't Bonds(SGX)
Jun12 120402 141.93 141.98 141.68 141.74 -0.22 3,137 16,769 -71
Sep12 120402 141.14 141.14 141.14 141.14 -0.22 0 5 +0
Dec12 120402 139.05 139.05 139.05 139.05 -0.22 0 4 +0
Total Volume and Open Interest 3,137 16,778 -71
Euro-Bund(EUREX)
Jun12 120402 137.89 138.55 137.72 138.42 -0.07 668,609 817,033 +9,028
Sep12 120402 137.50 137.50 136.34 137.00 -0.06 24 1,214 +5
Dec12 120402 136.97 136.97 136.97 136.97 -0.07 33 0 +0
Total Volume and Open Interest 668,666 818,247 +9,033
Euro-Bobl(EUREX)
Jun12 120402 123.87 124.17 123.74 124.08 -0.03 433,903 776,447 -1,082
Sep12 120402 124.12 124.12 124.12 124.12 -0.03 2 57 +0
Dec12 120402 124.03 124.03 124.03 124.03 -0.03      
Total Volume and Open Interest 433,905 776,504 -1,082
3-Mth Euribor(EUREX)
Jun12 120402 99.340 99.340 99.340 99.340 +0.010 177 1,513 +25
Sep12 120402 99.340 99.340 99.340 99.340 +0.005 400 1,539 +200
Dec12 120402 99.295 99.295 99.295 99.295 unch 0 819 -65
Total Volume and Open Interest 577 5,532 +160
Long Gilt(LIFFE)
Jun12 120402 113~32 114~11 113~20 114~06 -0~10 117,948 270,766 -1,721
Sep12 120402 113~07 113~07 113~07 113~07 -0~10      
Total Volume and Open Interest 117,948 270,766 -1,721
3-Mth Short Sterling(LIFFE)
Jun12 120402 99.05 99.06 99.04 99.06 +0.01 48,179 260,898 +3,370
Sep12 120402 99.08 99.10 99.07 99.10 +0.01 49,706 299,513 +15,629
Dec12 120402 99.07 99.10 99.06 99.09 +0.01 37,175 252,637 +7,143
Mar13 120402 99.04 99.08 99.04 99.07 unch 34,812 260,062 +19,445
Jun13 120402 99.00 99.03 99.00 99.02 -0.01 32,574 209,655 +137
Sep13 120402 98.94 98.97 98.94 98.96 -0.02 29,314 172,914 +2,497
Total Volume and Open Interest 320,748 1,967,494 +51,057
3-Mth Euribor(LIFFE)
Jun12 120402 99.335 99.345 99.325 99.340 +0.010 129,935 519,182 -9,773
Sep12 120402 99.330 99.345 99.325 99.340 +0.005 101,675 508,656 -3,011
Dec12 120402 99.290 99.305 99.275 99.295 unch 96,976 374,399 +286
Total Volume and Open Interest 671,154 3,065,658 -6,273
3-Mth Aus T-Bills(SFE)
Jun12 120402 95.93 95.95 95.87 95.92 -0.01 27,168 185,229 -3,120
Sep12 120402 96.07 96.09 96.00 96.06 -0.01 25,217 163,512 -145
Dec12 120402 96.14 96.18 96.07 96.13 -0.01 15,716 95,613 +657
Mar13 120402 96.14 96.19 96.08 96.13 -0.03 8,702 58,480 +177
Jun13 120402 96.10 96.12 96.03 96.07 -0.05 5,191 56,804 +1,073
Sep13 120402 96.03 96.03 95.95 95.98 -0.06 1,741 38,043 +437
Dec13 120402 95.94 95.94 95.84 95.89 -0.06 862 26,550 +321
Mar14 120402 95.84 95.86 95.75 95.81 -0.06 21 16,088 -11
Jun14 120402 95.77 95.77 95.73 95.73 -0.06 0 1,012 +0
Sep14 120402 95.71 95.71 95.66 95.66 -0.07 0 521 +0
Total Volume and Open Interest 84,618 642,179 -621
10-Year Aus T-Bonds(SFE)
Jun12 120402 95.97 95.99 95.88 95.93 -0.04 58,566 350,200 -3,799
Sep12 120402 95.93 95.93 95.93 95.93 -0.04      
Total Volume and Open Interest 58,566 350,200 -3,799
3-Year Aus T-Bonds(SFE)
Jun12 120402 96.54 96.55 96.45 96.50 -0.05 168,411 411,624 +19,087
Sep12 120402 96.50 96.50 96.50 96.50 -0.05      
Total Volume and Open Interest 168,411 411,624 +19,087
Gold(CMX)
Apr12 120402 1670.4 1682.8 1662.0 1677.5 +8.2 47,342 9,004 -19,542
Jun12 120402 1671.5 1685.4 1664.4 1679.7 +7.8 163,878 237,140 +16,788
Aug12 120402 1676.7 1687.1 1667.0 1682.2 +7.9 4,466 35,843 -104
Oct12 120402 1676.0 1685.6 1676.0 1684.3 +7.9 443 12,349 +18
Dec12 120402 1680.0 1691.4 1671.8 1686.5 +8.0 2,947 34,822 +1,367
Feb13 120402 1681.7 1692.9 1676.1 1688.5 +8.0 154 12,021 +88
Apr13 120402 1690.6 1690.6 1690.6 1690.6 +8.1 102 8,858 -2
Jun13 120402 1693.1 1693.1 1693.1 1693.1 +8.1 1,053 10,403 -405
Aug13 120402 1695.9 1695.9 1695.9 1695.9 +8.2 1 255 +0
Oct13 120402 1698.8 1698.8 1698.8 1698.8 +8.2 1 1 +1
Dec13 120402 1703.8 1703.8 1701.9 1701.9 +8.2 519 8,041 -230
Feb14 120402 1705.5 1705.5 1705.5 1705.5 +8.2      
Total Volume and Open Interest 224,748 406,388 -999
Silver(CMX)
May12 120402 3235.5 3325.0 3234.0 3309.8 +61.4 33,862 49,999 -1,560
Jul12 120402 3245.0 3327.5 3245.0 3315.8 +61.4 4,344 18,436 -1,058
Sep12 120402 3250.0 3329.5 3248.0 3321.2 +61.7 350 4,666 -135
Dec12 120402 3266.5 3336.0 3256.5 3326.8 +62.0 1,543 15,694 -1,004
Mar13 120402 3329.3 3329.3 3329.3 3329.3 +62.4 108 2,443 +30
May13 120402 3329.5 3329.5 3329.5 3329.5 +62.4 27 1,227 +5
Jul13 120402 3328.6 3328.6 3328.6 3328.6 +62.4 41 3,005 -1
Total Volume and Open Interest 40,364 110,455 -3,715
Platinum(NYMEX)
Apr12 120402 1641.5 1654.9 1634.9 1649.1 +10.8 3,764 691 -2,213
Jul12 120402 1644.5 1659.9 1640.5 1654.9 +10.8 8,062 39,061 +2,287
Oct12 120402 1654.0 1660.0 1650.0 1658.6 +10.8 78 1,003 +46
Jan13 120402 1654.2 1662.0 1651.8 1661.5 +10.8 4 121 +3
Total Volume and Open Interest 11,910 40,880 +124
Palladium(NYMEX)
Jun12 120402 651.50 666.10 651.50 658.80 +4.70 2,658 19,910 +32
Sep12 120402 664.00 664.15 658.95 660.40 +4.70 0 516 +0
Dec12 120402 661.75 661.75 661.75 661.75 +4.70 1 34 +0
Total Volume and Open Interest 2,659 20,464 +32
Copper(CMX)
May12 120402 385.00 393.25 382.85 392.10 +9.60 53,239 72,752 -2,217
Jul12 120402 385.50 393.80 383.70 392.85 +9.50 6,074 32,405 +685
Sep12 120402 388.35 393.85 385.65 393.75 +9.50 568 19,434 -24
Dec12 120402 387.30 395.50 387.10 394.65 +9.45 162 10,804 +25
Mar13 120402 395.35 395.35 395.35 395.35 +9.40 2 1,851 +0
Total Volume and Open Interest 60,718 148,933 -1,452
DJIA Index(CBOT)
Jun12 120402 13180 13227 13090 13189 +47 457 11,075 -42
Sep12 120402 13120 13120 13120 13120 +47 0 2 +0
Dec12 120402 13039 13039 12992 13039 +47 0 1 +0
Mar13 120402 12972 12972 12925 12972 +47      
Total Volume and Open Interest 457 11,078 -42
E-mini DJIA Index(CBOT)
Jun12 120402 13171 13229 13082 13189 +47 108,216 105,459 +1,787
Sep12 120402 13030 13140 13030 13120 +47 4 167 +2
Dec12 120402 13078 13078 13039 13039 +47 0 23 +0
Mar13 120402 12972 12972 12972 12972 +47 6 0 +0
Total Volume and Open Interest 108,226 105,649 +1,789
S & P 500(CME)
Jun12 120402 1406.70 1417.50 1399.20 1412.60 +9.40 12,072 222,884 -874
Sep12 120402 1406.50 1411.00 1393.00 1406.50 +9.50 1 1,392 +0
Dec12 120402 1400.00 1404.50 1386.50 1400.00 +9.50 0 945 +0
Mar13 120402 1394.00 1398.50 1380.50 1394.00 +9.50      
Total Volume and Open Interest 12,073 225,221 -874
S & P 500 E-Mini(Globex)
Jun12 120402 1407.25 1417.75 1399.00 1412.50 +9.25 1,827,754 2,730,099 +3,287
Sep12 120402 1400.25 1411.50 1393.50 1406.50 +9.50 840 12,964 +13
Total Volume and Open Interest 1,828,788 2,744,942 +3,402
NASDAQ 100(CME)
Jun12 120402 2760.50 2785.00 2744.00 2777.00 +26.20 2,307 10,346 -334
Sep12 120402 2771.00 2777.00 2771.00 2771.00 +26.20      
Dec12 120402 2765.50 2765.50 2739.30 2765.50 +26.20      
Total Volume and Open Interest 2,307 10,346 -334
NASDAQ 100 E-Mini(Globex)
Jun12 120402 2758.00 2783.80 2743.50 2777.00 +26.20 246,572 444,562 +7,361
Sep12 120402 2759.80 2771.00 2759.50 2771.00 +26.20 4 833 +1
Total Volume and Open Interest 246,580 445,423 +7,366
S & P Midcap 400(CME)
Jun12 120402 999.00 1000.00 988.00 996.60 +4.30 0 1,081 +0
Sep12 120402 993.80 993.80 989.50 993.80 +4.30      
Dec12 120402 991.80 991.80 987.50 991.80 +4.30      
Total Volume and Open Interest 0 1,081 +0
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun12 120402 10175 10225 10065 10120 -70 5,487 44,873 -480
Sep12 120402 10135 10205 10135 10135 -70      
Total Volume and Open Interest 5,487 44,873 -480
Nikkei 225(SGX)
Jun12 120402 10090 10210 10085 10110 +20 112,364 239,802 +3,839
Sep12 120402 10115 10160 10110 10110 +25 12 2,537 +0
Dec12 120402 10050 10050 10050 10050 +20 0 5,902 +0
Total Volume and Open Interest 112,763 262,127 +3,880
CAC 40(EURONEXT)
Apr12 120402 3428.5 3476.5 3395.0 3460.5 +36.0 106,291 360,621 +2,217
May12 120402 3373.5 3417.0 3342.0 3403.5 +35.5 5,197 3,398 +89
Jun12 120402 3345.5 3382.0 3319.0 3376.0 +36.0 1,352 29,412 +207
Total Volume and Open Interest 112,840 393,549 +2,513
Hang Seng Index(HKFE)
Apr12 120402 20590 20647 20389 20460 -40 79,645 92,107 +4,264
May12 120402 20434 20483 20234 20294 -36      
Jun12 120402 20313 20313 20043 20107 -30 163 5,363 +41
Total Volume and Open Interest 95,044 118,719 -6,122
DAX(EUREX)
Jun12 120402 6982.5 7103.5 6922.5 7066.5 +105.5 165,623 161,213 +565
Sep12 120402 6995.0 7110.0 6941.5 7075.5 +105.5 275 3,264 +1
Dec12 120402 7003.0 7084.0 6977.0 7084.0 +105.0 26 81 +19
Total Volume and Open Interest 165,924 164,558 +585
FT-SE 100(EURONEXT)
Jun12 120402 5742.00 5860.00 5700.50 5829.00 +99.50 120,549 614,656 -7,955
Sep12 120402 5700.00 5815.50 5680.00 5790.00 +100.50 64 539 +1
Dec12 120402 5685.00 5766.00 5685.00 5766.00 +99.50 10 154 +1
Total Volume and Open Interest 120,623 615,349 -7,953
SPI 200(SFE)
Jun12 120402 4347.0 4394.0 4332.0 4333.0 -12.0 40,126 198,791 +4,958
Sep12 120402 4329.0 4350.0 4303.0 4303.0 -10.0 90 2,179 +35
Dec12 120402 4311.0 4311.0 4311.0 4311.0 -10.0 37 1,687 +1
Total Volume and Open Interest 40,405 204,778 +5,059
GSCI(CME)
Apr12 120402 686.50 701.70 685.00 701.70 +11.70 840 9,488 -504
May12 120402 687.00 702.20 685.75 702.20 +11.80 631 860 +631
Jun12 120402 703.00 703.00 689.00 703.00 +12.00      
Total Volume and Open Interest 1,471 10,348 +127
Reuters CCI(ICE)
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

Newsflash