Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue April 03, 2012
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May12 120403 1421.00 1434.25 1413.00 1416.75 -4.25 157,501 236,550 +382
Jul12 120403 1427.25 1439.00 1420.00 1421.25 -6.00 81,192 161,257 +3,714
Aug12 120403 1419.25 1430.75 1413.00 1413.50 -6.00 4,058 9,862 +1,333
Sep12 120403 1398.00 1409.50 1391.25 1393.00 -6.50 2,635 6,949 +228
Nov12 120403 1384.00 1396.50 1375.00 1378.75 -6.50 84,115 189,513 +16,168
Jan13 120403 1380.00 1391.25 1371.50 1376.75 -4.75 10,370 31,129 +2,330
Mar13 120403 1360.00 1373.50 1354.00 1361.75 -2.00 10,389 38,334 +3,292
May13 120403 1343.00 1355.00 1335.50 1344.25 -0.25 8,115 19,794 +3,116
Jul13 120403 1340.00 1353.00 1333.50 1339.25 -1.00 3,473 18,339 +657
Aug13 120403 1317.25 1317.25 1316.25 1317.25 +1.00 2 80 +0
Sep13 120403 1288.00 1289.75 1285.50 1288.00 +2.50 4 112 +0
Nov13 120403 1253.00 1266.50 1250.75 1261.00 +4.00 951 8,150 +271
Jan14 120403 1258.25 1265.25 1258.00 1265.25 +4.00 1 158 +0
Mar14 120403 1265.25 1265.25 1261.25 1265.25 +4.00 0 3 +0
Total Volume and Open Interest 362,818 720,724 +31,497
Soybean Meal(CBOT)
May12 120403 391.10 394.80 386.50 386.50 -4.70 57,996 129,285 -534
Jul12 120403 392.90 395.40 387.90 387.90 -5.00 30,939 48,585 +1,921
Aug12 120403 389.90 391.80 384.90 384.90 -4.50 2,367 8,616 +333
Sep12 120403 384.00 386.00 379.30 379.30 -4.50 2,093 8,937 +338
Oct12 120403 376.80 378.30 371.90 371.90 -4.90 1,558 5,465 +120
Dec12 120403 375.60 379.00 371.60 371.60 -4.40 18,848 34,442 +3,104
Jan13 120403 370.10 370.10 367.10 367.10 -3.00 409 3,980 +11
Mar13 120403 361.20 366.00 360.20 360.60 -1.40 760 5,979 -67
May13 120403 352.00 356.00 352.00 352.80 -0.80 517 3,336 +238
Jul13 120403 350.70 354.90 350.00 351.20 -0.10 395 2,019 +23
Total Volume and Open Interest 116,345 253,803 +5,581
Soybean Oil(CBOT)
May12 120403 56.16 56.59 55.86 55.90 -0.26 83,039 152,081 -3,350
Jul12 120403 56.57 57.00 56.26 56.29 -0.28 40,107 98,290 -1,097
Aug12 120403 56.75 57.19 56.49 56.49 -0.28 4,518 14,404 +997
Sep12 120403 56.90 57.35 56.65 56.65 -0.29 3,204 10,630 +595
Oct12 120403 57.04 57.41 56.75 56.75 -0.29 595 8,425 -25
Dec12 120403 57.30 57.73 57.02 57.02 -0.29 20,974 60,086 -2,048
Jan13 120403 57.44 57.80 57.19 57.19 -0.27 314 2,677 +17
Mar13 120403 57.40 57.97 57.36 57.38 -0.18 623 6,372 +293
May13 120403 57.59 57.96 57.38 57.40 -0.18 500 2,753 +85
Jul13 120403 57.42 57.99 57.42 57.45 -0.18 135 3,399 +32
Total Volume and Open Interest 154,373 363,447 -4,426
Canola(WCE)
May12 120403 621.0 626.6 617.7 620.5 -0.3 13,974 68,844 -4,086
Jul12 120403 618.1 623.5 615.2 617.5 -0.6 10,809 47,859 +3,502
Nov12 120403 576.8 586.1 575.6 580.9 +2.9 8,547 75,493 +2,325
Jan13 120403 579.8 589.4 579.8 584.4 +2.7 838 10,915 +571
Mar13 120403 584.3 591.9 583.7 587.8 +3.3 543 5,359 +392
Total Volume and Open Interest 35,039 211,814 +2,852
Corn(CBOT)
May12 120403 654.00 666.00 651.75 658.25 +3.25 223,679 434,622 -3,158
Jul12 120403 649.50 659.75 647.75 653.00 +2.00 137,727 342,098 +11,258
Sep12 120403 569.75 575.75 568.00 568.50 -2.50 39,886 144,136 +2,141
Dec12 120403 543.25 548.75 543.00 545.50 +0.50 107,321 322,096 +5,351
Mar13 120403 555.00 559.75 553.75 555.50 -4.00 3,612 49,965 +323
May13 120403 564.50 567.75 563.50 563.50 -4.25 1,028 7,566 +401
Jul13 120403 570.25 573.25 569.50 571.00 -2.25 881 8,564 +89
Sep13 120403 548.00 550.00 548.00 549.50 unch 45 1,178 +9
Dec13 120403 544.00 549.75 541.75 547.25 +2.25 1,691 23,442 +504
Mar14 120403 557.25 558.50 556.25 558.50 +2.25 4 529 +0
Total Volume and Open Interest 515,988 1,337,987 +16,932
Wheat(CBOT)
May12 120403 655.75 659.00 649.50 658.00 +1.00 118,402 163,737 -6,245
Jul12 120403 668.00 670.00 659.00 669.00 -0.50 51,579 139,250 +4,917
Sep12 120403 681.50 685.25 674.25 683.50 -1.75 11,197 57,041 +1,307
Dec12 120403 705.00 707.50 693.75 705.00 -2.50 17,480 77,317 +443
Mar13 120403 718.50 722.25 710.75 720.50 -1.75 1,250 12,593 -64
May13 120403 723.50 729.25 723.50 727.50 -1.75 119 828 +19
Total Volume and Open Interest 200,456 459,849 +484
Wheat(KCBT)
May12 120403 690.00 691.50 684.50 690.00 unch 17,685 41,591 +802
Jul12 120403 699.50 700.25 694.00 699.50 unch 13,070 62,959 +922
Sep12 120403 714.00 714.75 709.25 714.50 unch 1,616 13,901 +320
Dec12 120403 733.50 735.50 729.50 735.50 +0.50 1,474 19,094 +489
Mar13 120403 744.00 750.00 741.25 750.00 +0.75 108 1,080 +24
May13 120403 746.50 758.00 746.50 758.00 +4.75 42 236 +16
Total Volume and Open Interest 34,072 139,507 +2,616
Wheat(MGE)
May12 120403 846.00 852.00 842.50 850.25 +1.00 4,877 11,006 -339
Jul12 120403 840.00 847.00 839.75 845.50 +2.25 2,381 10,770 +242
Sep12 120403 826.75 834.50 826.75 833.25 +0.25 2,518 9,845 -411
Dec12 120403 825.00 830.00 824.00 828.00 -1.25 1,452 6,251 +358
Mar13 120403 824.25 826.75 823.75 826.25 -3.25 300 701 +67
Total Volume and Open Interest 11,532 38,588 -86
Oats(CBOT)
May12 120403 334.75 339.00 332.00 336.00 +1.25 1,576 5,467 -413
Jul12 120403 335.25 338.50 331.75 335.75 -0.25 1,106 2,915 +520
Sep12 120403 335.50 336.75 335.00 335.00 -1.75 5 247 -3
Dec12 120403 340.00 341.00 338.50 341.00 +2.50 120 2,207 +51
Total Volume and Open Interest 2,808 10,843 +156
Rough Rice(CBOT)
May12 120403 14.87 15.03 14.76 14.93 +0.05 2,123 9,630 -424
Jul12 120403 15.11 15.29 15.11 15.20 +0.05 1,229 4,617 +670
Sep12 120403 15.46 15.47 15.40 15.44 +0.06 105 1,488 +39
Nov12 120403 15.61 15.65 15.61 15.65 +0.05 3 82 +0
Total Volume and Open Interest 3,460 15,825 +285
Live Cattle(CME)
Apr12 120403 121.150 121.230 119.400 119.800 -1.050 17,565 39,240 -2,451
Jun12 120403 117.035 117.100 115.400 116.050 -0.750 40,963 150,029 +2,674
Aug12 120403 120.450 120.500 118.850 119.035 -1.215 16,572 88,393 +3,266
Oct12 120403 126.350 126.385 124.785 125.250 -1.000 10,411 46,579 +2,239
Dec12 120403 128.000 128.130 126.650 127.100 -0.830 3,425 25,245 +679
Feb13 120403 128.550 128.650 127.300 127.930 -0.645 616 7,154 +11
Total Volume and Open Interest 89,884 360,269 +6,439
Feeder Cattle(CME)
Apr12 120403 149.935 150.535 148.950 149.250 -0.285 2,401 8,018 -409
May12 120403 149.750 150.050 148.130 148.235 -1.200 5,917 15,501 -1,333
Aug12 120403 153.380 153.380 151.235 151.300 -1.350 3,545 13,895 -774
Sep12 120403 154.235 154.380 152.450 153.000 -1.035 741 3,255 +129
Oct12 120403 154.700 154.700 153.000 153.900 -0.785 239 1,576 -16
Nov12 120403 154.800 154.800 153.250 154.000 -0.700 113 951 -20
Jan13 120403 155.000 155.000 154.000 154.600 -0.650 55 311 +26
Total Volume and Open Interest 13,011 43,507 -2,397
Lean Hogs(CME)
Apr12 120403 84.680 84.680 83.830 84.035 -0.695 5,462 19,233 -641
May12 120403 93.300 93.300 92.750 93.230 -0.270 393 2,784 +6
Jun12 120403 92.300 92.350 91.250 91.650 -0.530 21,641 102,529 -247
Jul12 120403 92.950 92.950 91.580 91.950 -0.750 6,321 30,091 +988
Aug12 120403 93.100 93.180 92.035 92.200 -0.800 5,335 38,937 -644
Oct12 120403 84.500 84.500 83.600 83.850 -0.550 3,042 35,342 +414
Dec12 120403 81.550 81.680 80.750 80.950 -0.600 1,347 21,664 -84
Feb13 120403 82.150 82.400 81.850 81.900 -0.100 133 7,073 +15
Total Volume and Open Interest 43,748 264,264 -197
Class III Milk(CME)
Apr12 120403 15.90 16.24 15.87 15.87 +0.03 622 5,102 -30
May12 120403 15.83 15.92 15.55 15.59 -0.22 408 4,201 -5
Jun12 120403 16.03 16.15 15.81 15.81 -0.22 201 3,587 -12
Jul12 120403 16.48 16.65 16.36 16.36 -0.06 114 2,613 -26
Aug12 120403 16.85 17.03 16.85 16.87 unch 65 2,588 +26
Total Volume and Open Interest 1,584 26,881 -5,977
Cocoa(ICE)
May12 120403 2177 2188 2138 2143 -44 15,070 59,872 -244
Jul12 120403 2209 2215 2163 2169 -46 7,966 37,998 +571
Sep12 120403 2222 2231 2185 2189 -43 1,964 22,462 +179
Dec12 120403 2244 2248 2203 2207 -42 1,170 22,331 -97
Mar13 120403 2254 2254 2214 2219 -37 1,460 23,155 +361
May13 120403 2262 2262 2225 2229 -40 136 4,111 +69
Jul13 120403 2285 2285 2244 2244 -38 38 1,706 +26
Total Volume and Open Interest 27,804 172,797 +865
Coffee "C"(ICE)
May12 120403 185.90 185.90 182.35 185.35 -0.85 17,282 68,185 -2,091
Jul12 120403 188.40 188.60 185.00 188.05 -0.80 8,662 36,056 +526
Sep12 120403 191.00 191.30 187.85 190.85 -0.80 3,372 28,482 +845
Dec12 120403 196.00 196.00 191.70 194.55 -0.85 1,290 13,950 +46
Mar13 120403 197.90 199.00 196.20 198.55 -0.80 562 5,294 +61
May13 120403 200.50 201.70 199.40 201.30 -0.65 190 2,548 -46
Total Volume and Open Interest 31,497 156,512 -638
Orange Juice(ICE)
May12 120403 162.00 162.75 160.00 162.50 +0.25 1,864 14,525 -1,002
Jul12 120403 159.75 160.25 157.65 160.05 +0.40 794 3,352 +568
Sep12 120403 157.50 159.00 156.60 159.00 +0.75 117 1,164 +41
Nov12 120403 153.90 156.00 153.50 156.00 +2.70 128 1,045 +78
Jan13 120403 152.65 155.60 152.65 155.60 +2.70 33 227 +30
Mar13 120403 155.50 155.50 155.50 155.50 +2.70 0 34 +0
Total Volume and Open Interest 2,936 20,351 -285
Sugar #11(ICE)
May12 120403 24.58 24.61 24.19 24.25 -0.33 45,907 212,659 -6,669
Jul12 120403 23.78 23.78 23.41 23.46 -0.32 29,104 224,337 +4,766
Oct12 120403 23.85 23.88 23.57 23.64 -0.25 14,028 122,544 -51
Mar13 120403 24.47 24.54 24.33 24.43 -0.13 6,116 86,705 -40
May13 120403 24.21 24.23 24.05 24.16 -0.11 1,824 21,521 +978
Jul13 120403 23.93 23.95 23.79 23.94 -0.06 362 19,907 +69
Oct13 120403 23.94 24.00 23.84 23.96 -0.06 342 21,190 -105
Mar14 120403 23.99 24.05 23.91 24.01 -0.08 443 15,746 +321
Total Volume and Open Interest 98,701 735,849 -469
London Cocoa(LCE)
May12 120403 1440 1449 1413 1419 -27 5,905 43,875 +797
Jul12 120403 1456 1458 1426 1430 -29 3,272 51,065 +1,766
Sep12 120403 1460 1462 1432 1436 -26 1,851 27,353 +222
Dec12 120403 1461 1461 1437 1440 -25 1,987 28,136 +692
Mar13 120403 1451 1453 1430 1432 -21 1,797 30,710 +28
May13 120403 1452 1455 1436 1437 -18 1,152 9,110 +51
Jul13 120403 1460 1460 1443 1445 -15 36 3,938 -11
Total Volume and Open Interest 16,686 197,654 +3,545
London Sugar(LCE)
May12 120403 641.00 641.10 632.90 634.60 -8.50 5,004 25,087 -1,053
Aug12 120403 628.70 630.30 623.20 625.00 -6.40 1,702 18,598 +364
Oct12 120403 620.00 620.60 615.00 616.90 -5.80 440 10,129 -46
Dec12 120403 623.20 625.00 620.00 622.50 -4.50 11 3,187 -11
Mar13 120403 628.50 628.70 625.20 628.30 -3.80 15 5,035 -47
Total Volume and Open Interest 7,177 62,927 -793
Cotton(ICE)
May12 120403 93.19 93.80 92.41 92.64 -0.48 13,361 73,145 -1,579
Jul12 120403 93.20 93.70 92.51 92.70 -0.87 9,711 60,857 +3,508
Oct12 120403 92.75 93.01 92.34 92.34 -0.51 0 88 +0
Dec12 120403 90.67 91.00 90.13 90.54 -0.21 4,394 54,082 +1,640
Mar13 120403 91.36 91.50 91.20 91.24 -0.21 74 2,258 +29
May13 120403 91.47 91.47 91.19 91.19 -0.16 7 655 -2
Total Volume and Open Interest 27,570 192,184 +3,616
Lumber(CME)
May12 120403 262.9 263.2 258.4 258.8 -1.5 1,937 5,423 -72
Jul12 120403 267.7 268.1 263.0 263.3 -5.1 1,330 3,207 +338
Sep12 120403 274.1 274.9 269.6 269.6 -1.9 219 1,136 +117
Nov12 120403 268.9 272.9 268.5 268.5 -3.5 27 647 -15
Total Volume and Open Interest 3,513 10,456 +368
Crude Oil(NYM)
May12 120403 105.04 105.18 103.59 104.01 -1.22 244,155 276,454 -11,962
Jun12 120403 105.58 105.70 104.14 104.55 -1.21 69,102 167,587 +1,986
Jul12 120403 106.00 106.20 104.69 105.08 -1.19 33,188 118,484 +1,758
Aug12 120403 106.42 106.60 105.15 105.51 -1.16 17,059 77,597 +811
Sep12 120403 106.63 106.87 105.48 105.85 -1.13 14,750 58,632 +305
Oct12 120403 106.85 107.15 105.78 106.12 -1.08 6,047 42,816 -720
Nov12 120403 107.00 107.35 106.19 106.32 -1.05 4,586 33,037 +213
Dec12 120403 107.22 107.53 106.13 106.49 -1.02 33,310 189,743 -73
Jan13 120403 106.76 107.40 106.25 106.57 -1.01 3,230 41,823 -402
Feb13 120403 106.19 106.57 106.19 106.55 -0.99 3,511 22,592 +34
Mar13 120403 107.01 107.27 106.46 106.46 -0.94 2,705 33,243 +1,119
Apr13 120403 106.26 106.26 106.26 106.26 -0.88 499 15,011 -14
May13 120403 106.50 106.50 105.68 106.02 -0.79 421 13,071 +48
Jun13 120403 105.84 106.57 105.42 105.79 -0.70 8,010 67,544 -1,546
Jul13 120403 105.44 105.44 105.44 105.44 -0.63 143 11,577 -20
Aug13 120403 105.09 105.09 105.09 105.09 -0.57 196 7,201 +23
Total Volume and Open Interest 459,683 1,550,934 -9,482
e-miNY Crude Oil(NYM)
Apr12 120319 107.225 108.250 106.550 108.100 +1.050 10,868 1,515 +254
May12 120403 105.025 105.175 103.600 104.000 -1.225 6,465 1,623 -118
Jun12 120403 105.475 105.675 104.175 104.550 -1.200 196 301 +10
Jul12 120403 105.700 105.700 105.075 105.075 -1.200 28 76 +7
Aug12 120403 105.750 105.750 105.500 105.500 -1.175 0 13 +0
Sep12 120403 106.025 106.025 105.725 105.850 -1.125 1 34 +1
Oct12 120403 106.750 106.750 106.125 106.125 -1.075 1 11 +1
Nov12 120403 106.325 106.325 106.325 106.325 -1.050 0 1 +0
Dec12 120403 106.500 106.500 106.500 106.500 -1.000 1 233 +0
Jan13 120403 106.575 106.575 106.575 106.575 -1.000 0 6 +0
Total Volume and Open Interest 6,692 2,469 -99
Heating Oil(NYM)
May12 120403 324.80 326.10 321.78 322.75 -2.21 64,400 94,800 +4,591
Jun12 120403 325.68 326.66 322.65 323.51 -2.11 28,904 61,263 -475
Jul12 120403 325.73 327.23 323.48 324.36 -1.98 18,662 33,554 +2,457
Aug12 120403 324.68 327.83 324.34 325.25 -1.87 10,565 19,031 +2,018
Sep12 120403 326.18 328.24 325.33 326.03 -1.78 6,534 17,473 +1,110
Oct12 120403 327.54 329.32 326.05 326.66 -1.69 3,180 9,508 +398
Nov12 120403 328.38 329.05 326.35 327.18 -1.62 1,327 4,873 +114
Dec12 120403 327.05 330.12 326.64 327.60 -1.55 7,244 30,975 -290
Jan13 120403 329.35 329.51 327.77 327.77 -1.50 305 6,160 +49
Feb13 120403 328.23 328.25 327.01 327.01 -1.51 94 1,108 +28
Mar13 120403 326.30 326.30 325.05 325.05 -1.50 39 1,256 +5
Apr13 120403 324.21 324.30 322.70 322.70 -1.35 0 830 +0
Total Volume and Open Interest 141,254 280,831 +5,135
Gasoline(NYMEX)
May12 120403 338.01 342.78 336.59 339.54 +1.32 74,507 114,349 -3,919
Jun12 120403 331.38 334.39 329.29 331.46 +0.09 52,572 64,928 +2,309
Jul12 120403 325.15 327.47 323.78 324.94 -0.60 30,230 46,426 +2,657
Aug12 120403 318.72 321.62 318.34 319.39 -0.71 20,420 26,680 +75
Sep12 120403 314.94 316.03 312.83 313.99 -0.73 15,194 27,815 +2,355
Oct12 120403 298.97 300.07 297.61 298.11 -0.67 7,987 19,818 +696
Nov12 120403 295.01 295.01 293.05 293.67 -0.48 3,331 8,023 +746
Dec12 120403 291.76 292.95 290.36 291.38 -0.36 3,500 22,822 +271
Jan13 120403 289.79 292.30 289.79 290.75 -0.28 404 5,330 -33
Feb13 120403 292.31 292.31 291.53 291.53 -0.30 8 1,987 +5
Total Volume and Open Interest 208,333 347,674 -129
e-miNY RBOB Gasoline(NYM)
May12 120403 338.20 339.50 338.20 339.50 +1.30      
Jun12 120403 331.50 331.50 331.46 331.50 +0.10      
Jul12 120403 324.90 324.94 324.90 324.90 -0.60      
Aug12 120403 319.40 319.40 319.39 319.40 -0.70      
Total Volume and Open Interest      
Natural Gas(NYM)
May12 120403 2.146 2.204 2.117 2.187 +0.035 127,065 305,816 -12,050
Jun12 120403 2.288 2.335 2.256 2.318 +0.028 48,094 107,873 +565
Jul12 120403 2.432 2.473 2.400 2.457 +0.025 42,843 148,067 -708
Aug12 120403 2.515 2.550 2.480 2.536 +0.025 21,743 49,566 -1,214
Sep12 120403 2.534 2.582 2.512 2.568 +0.024 16,860 88,540 +325
Oct12 120403 2.623 2.663 2.593 2.648 +0.023 27,734 149,366 +328
Nov12 120403 2.860 2.908 2.848 2.895 +0.022 9,528 50,294 +759
Dec12 120403 3.240 3.276 3.211 3.258 +0.018 7,457 54,454 +500
Jan13 120403 3.399 3.432 3.367 3.416 +0.022 13,025 72,420 +53
Feb13 120403 3.394 3.440 3.385 3.427 +0.022 2,310 18,349 +318
Mar13 120403 3.376 3.420 3.365 3.405 +0.018 3,930 27,421 +421
Apr13 120403 3.361 3.402 3.360 3.386 +0.014 3,745 40,616 -220
May13 120403 3.413 3.443 3.412 3.430 +0.013 758 11,411 +289
Jun13 120403 3.480 3.499 3.463 3.485 +0.011 196 4,622 -9
Jul13 120403 3.540 3.554 3.522 3.540 +0.011 241 4,969 +34
Aug13 120403 3.576 3.576 3.544 3.563 +0.011 110 5,717 -39
Total Volume and Open Interest 331,687 1,232,989 -8,967
Brent Crude Oil(ICE)
May12 120403 125.30 125.97 124.30 124.86 -0.57 197,938 193,425 -4,537
Jun12 120403 124.60 125.36 123.82 124.38 -0.39 121,514 196,259 +2,069
Jul12 120403 124.02 124.76 123.24 123.87 -0.30 37,993 98,148 +3,306
Aug12 120403 123.38 124.06 122.62 123.27 -0.24 23,055 67,164 +3,674
Sep12 120403 122.60 123.27 121.84 122.53 -0.18 16,219 77,392 +520
Oct12 120403 121.74 122.42 121.03 121.72 -0.15 12,349 59,789 +1,733
Nov12 120403 121.07 121.70 120.35 121.01 -0.15 7,376 34,726 +648
Dec12 120403 120.35 120.99 119.64 120.30 -0.16 38,649 108,063 +470
Jan13 120403 119.46 120.25 119.12 119.63 -0.18 3,229 17,225 -396
Feb13 120403 118.97 118.97 118.97 118.97 -0.20 1,502 10,701 -87
Mar13 120403 118.34 118.34 118.34 118.34 -0.19 1,548 10,899 +131
Apr13 120403 117.67 117.67 117.67 117.67 -0.17 721 7,187 +8
May13 120403 117.05 117.05 116.63 116.98 -0.14 593 8,445 +182
Jun13 120403 116.05 116.94 115.69 116.29 -0.11 6,114 35,548 +785
Total Volume and Open Interest 482,889 1,130,347 +9,671
Gas Oil(ICE)
Apr12 120403 1033.00 1037.25 1024.75 1033.50 +9.00 39,923 75,365 -4,940
May12 120403 1033.00 1037.25 1025.00 1033.50 +9.50 75,297 128,254 +50
Jun12 120403 1031.75 1035.75 1024.00 1032.50 +10.00 33,166 65,651 +1,072
Jul12 120403 1030.00 1035.50 1024.25 1032.50 +10.75 11,874 37,141 -336
Aug12 120403 1027.75 1034.25 1023.75 1032.50 +11.00 7,261 29,198 +826
Sep12 120403 1027.50 1034.00 1023.75 1032.25 +11.25 4,262 23,792 -856
Oct12 120403 1026.00 1033.25 1022.75 1030.50 +11.00 2,562 16,168 -148
Nov12 120403 1023.75 1030.50 1021.50 1028.25 +11.00 2,269 12,947 +26
Dec12 120403 1021.00 1027.75 1017.50 1025.00 +10.75 10,535 42,532 -1,057
Jan13 120403 1022.25 1022.75 1019.25 1022.50 +10.75 484 15,614 +16
Total Volume and Open Interest 191,861 519,502 -3,942
Ethanol(CBOT)
Apr12 120330 2.224 2.270 2.224 2.265 +0.115 231 276 -118
May12 120403 2.310 2.312 2.292 2.297 -0.005 321 1,588 +12
Jun12 120403 2.321 2.330 2.310 2.316 -0.003 319 846 +63
Jul12 120403 2.331 2.340 2.319 2.324 -0.005 907 2,527 +210
Aug12 120403 2.299 2.312 2.287 2.290 -0.005 162 1,546 +77
Sep12 120403 2.201 2.214 2.201 2.206 -0.004 111 1,240 -41
Oct12 120403 2.112 2.122 2.103 2.109 -0.001 122 1,105 +72
Nov12 120403 2.060 2.078 2.060 2.071 +0.010 136 1,645 +13
Total Volume and Open Interest 2,171 12,078 +211
WTI Crude Oil(ICE)
May12 120403 104.98 105.18 103.60 104.01 -1.22 49,083 52,307 +59
Jun12 120403 105.58 105.71 104.15 104.55 -1.21 17,670 59,764 +619
Jul12 120403 105.90 106.23 104.70 105.08 -1.19 8,452 30,302 +306
Aug12 120403 105.94 106.58 105.22 105.51 -1.16 5,261 18,894 +575
Sep12 120403 106.74 106.80 105.48 105.85 -1.13 3,154 20,822 +501
Oct12 120403 106.55 106.92 105.91 106.12 -1.08 1,636 13,473 -82
Nov12 120403 106.73 107.16 105.92 106.32 -1.05 1,661 7,757 +4
Dec12 120403 107.11 107.50 106.10 106.49 -1.02 9,241 67,346 -419
Jan13 120403 107.10 107.10 106.57 106.57 -1.01 456 6,975 +25
Feb13 120403 106.55 106.55 106.55 106.55 -0.99 155 3,493 +3
Mar13 120403 106.46 106.46 106.46 106.46 -0.94 324 4,420 +57
Apr13 120403 106.26 106.26 106.26 106.26 -0.88 43 837 -16
May13 120403 106.02 106.02 106.02 106.02 -0.79 39 809 +10
Jun13 120403 105.84 106.20 105.60 105.79 -0.70 2,023 17,074 -645
Jul13 120403 105.44 105.44 105.44 105.44 -0.63 24 252 +0
Aug13 120403 105.09 105.09 105.09 105.09 -0.57 13 960 +0
Total Volume and Open Interest 103,165 407,390 +1,919
US Dollar Index(ICE)
Jun12 120403 78.900 79.655 78.795 79.640 +0.677 24,070 43,932 +23
Sep12 120403 79.355 80.030 79.290 80.030 +0.677 34 574 +24
Dec12 120403 80.460 80.460 80.460 80.460 +0.677      
Total Volume and Open Interest 24,104 44,506 +47
Australian Dollar(CME)
Jun12 120403 103.20 103.80 102.13 102.18 -1.35 95,827 150,148 -1,027
Sep12 120403 102.45 102.82 101.23 101.23 -1.34 33 302 -25
Dec12 120403 100.33 101.65 100.33 100.33 -1.32 0 14 +0
Total Volume and Open Interest 95,860 150,466 -1,052
British Pound(CME)
Jun12 120403 160.10 160.40 158.84 158.88 -1.47 114,251 140,376 +1,501
Sep12 120403 160.18 160.24 158.77 158.77 -1.47 170 119 -2
Dec12 120403 158.69 160.15 158.69 158.69 -1.46 0 44 +0
Total Volume and Open Interest 114,421 140,546 +1,499
Canadian Dollar(CME)
Jun12 120403 100.75 100.97 100.55 100.63 -0.32 75,936 111,811 -1,397
Sep12 120403 100.63 100.75 100.39 100.42 -0.32 71 2,564 +20
Dec12 120403 100.51 100.53 100.18 100.21 -0.32 155 3,778 +83
Mar13 120403 100.19 100.30 99.97 99.97 -0.33 26 150 +12
Total Volume and Open Interest 76,188 118,493 -1,282
Japanese Yen(CME)
Jun12 120403 121.89 122.72 120.57 120.58 -1.19 110,818 149,263 +5,076
Sep12 120403 122.60 122.64 120.71 120.71 -1.19 67 286 +7
Dec12 120403 120.88 122.07 120.88 120.88 -1.19 1 35 +1
Total Volume and Open Interest 110,886 149,587 +5,084
Swiss Franc(CME)
Jun12 120403 110.70 111.17 109.82 109.84 -0.98 39,818 43,707 +647
Sep12 120403 111.08 111.08 109.99 109.99 -0.98 2 184 +1
Dec12 120403 110.16 111.13 110.16 110.16 -0.97 0 2 +0
Total Volume and Open Interest 39,820 43,893 +648
EuroFX(CME)
Jun12 120403 133.24 133.74 132.18 132.20 -1.18 236,775 234,114 -1,510
Sep12 120403 133.37 133.77 132.28 132.28 -1.18 129 657 +24
Dec12 120403 132.37 133.55 132.37 132.37 -1.18 2 63 +2
Total Volume and Open Interest 236,906 234,844 -1,484
Mexican Peso(CME)
Apr12 120403 780.0 784.8 780.0 780.0 -4.8      
May12 120403 778.0 782.5 778.0 778.0 -4.5      
Total Volume and Open Interest 32,347 177,927 +873
Brazilian Real(CME)
May12 120403 544.00 545.90 542.15 542.75 -0.20 0 1,467 +0
Jun12 120403 539.80 541.55 539.50 539.50 -0.25 137 2,336 -12
Jul12 120403 536.25 536.50 536.25 536.25 -0.25      
Aug12 120403 533.00 533.25 533.00 533.00 -0.25      
Total Volume and Open Interest 137 17,374 -1,937
30-Year T-Bonds(CBOT)
Jun12 120403 138~030 138~270 136~140 136~260 -1~060 387,742 566,384 +2,358
Sep12 120403 137~110 137~250 135~190 135~270 -1~060 24 204 +15
Dec12 120403 134~270 136~010 134~270 134~270 -1~060      
Total Volume and Open Interest 387,766 566,588 +2,373
10-Year T-Notes(CBOT)
Jun12 120403 129~245 130~020 128~260 128~295 -0~250 1,109,609 1,730,700 -472
Sep12 120403 128~175 128~175 127~210 127~210 -0~250 3 822 +1
Dec12 120403 126~260 127~190 126~260 126~260 -0~250 0 1 +0
Total Volume and Open Interest 1,109,612 1,731,523 -471
5-Year T-Notes(CBOT)
Jun12 120403 122~087 122~103 122~021 122~028 -0~056 555,258 1,295,713 -37,660
Sep12 120403 121~060 121~108 121~060 121~060 -0~048      
Dec12 120403 120~084 121~004 120~084 120~084 -0~048      
Total Volume and Open Interest 555,258 1,295,713 -59,357
2 Year T-Notes(CBOT)
Jun12 120403 110~012 110~012 109~126 110~001 -0~011 220,119 796,229 -3,378
Sep12 120403 109~115 109~115 109~112 109~115 +0~003      
Dec12 120403 109~053 109~053 109~050 109~053 +0~003      
Total Volume and Open Interest 220,119 796,229 -24,559
Eurodollars(CME)
Jun12 120403 99.530 99.535 99.500 99.510 -0.020 107,136 1,068,871 +6,553
Sep12 120403 99.515 99.515 99.480 99.485 -0.025 114,016 904,263 -21,732
Dec12 120403 99.480 99.485 99.440 99.445 -0.030 124,693 988,471 -440
Mar13 120403 99.450 99.450 99.405 99.410 -0.035 118,190 680,153 +4,942
Jun13 120403 99.395 99.395 99.345 99.350 -0.040 136,579 671,931 +83
Sep13 120403 99.325 99.330 99.265 99.270 -0.050 102,869 593,060 +3,308
Dec13 120403 99.230 99.245 99.160 99.165 -0.060 112,318 537,394 -1,147
Mar14 120403 99.135 99.160 99.050 99.055 -0.075 97,092 475,277 +1,865
Jun14 120403 99.010 99.045 98.910 98.920 -0.085 93,258 375,589 +2,465
Sep14 120403 98.865 98.915 98.755 98.765 -0.100 82,086 350,987 +926
Dec14 120403 98.695 98.745 98.570 98.580 -0.110 95,802 309,738 +622
Mar15 120403 98.520 98.585 98.385 98.395 -0.120 75,762 221,411 -2,618
Jun15 120403 0.031 0.091 6.435 6.445 +6.424 73,782 257,307 +6,368
Sep15 120403 6.405 6.460 6.245 6.255 -0.135 36,047 187,181 +3,675
Dec15 120403 6.220 6.285 6.065 6.070 -0.140 34,533 165,521 +4,171
Mar16 120403 6.065 6.130 5.905 5.910 -0.145 27,557 89,117 -239
Jun16 120403 5.905 5.960 5.735 5.745 -0.145 13,749 95,686 -437
Sep16 120403 5.745 5.795 5.570 5.580 -0.150 11,712 77,094 +1,257
Total Volume and Open Interest 1,488,982 8,318,770 +10,740
30 Day Federal Funds(CBOT)
Apr12 120403 99.870 99.872 99.860 99.868 -0.005 7,089 54,559 +968
May12 120403 99.870 99.875 99.860 99.870 -0.005 3,075 54,589 +924
Jun12 120403 99.865 99.865 99.855 99.860 -0.005 1,159 43,770 +230
Jul12 120403 99.855 99.855 99.840 99.850 -0.005 1,635 48,604 -32
Aug12 120403 99.850 99.850 99.835 99.840 -0.010 1,287 37,566 +89
Sep12 120403 99.845 99.845 99.830 99.835 -0.010 1,535 29,852 +84
Total Volume and Open Interest 25,750 520,235 -55,449
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Jun12 120403 99.670 99.670 99.670 99.670 unch      
Sep12 120403 99.662 99.662 99.662 99.662 unch      
Dec12 120403 99.660 99.660 99.660 99.660 unch      
Mar13 120403 99.655 99.655 99.655 99.655 unch      
Jun13 120403 99.650 99.650 99.650 99.650 unch      
Sep13 120403 99.650 99.650 99.650 99.650 unch      
Dec13 120403 99.640 99.640 99.640 99.640 unch      
Mar14 120403 99.500 99.500 99.500 99.500 unch      
Jun14 120403 99.360 99.360 99.360 99.360 unch      
Sep14 120403 99.220 99.220 99.220 99.220 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Jun12 120403 99.67 99.67 99.67 99.67 unch 0 2,570 +0
Sep12 120403 99.67 99.67 99.66 99.66 unch 1 793 -1
Dec12 120403 99.67 99.67 99.66 99.66 unch 0 515 +0
Mar13 120403 99.65 99.65 99.65 99.65 unch 0 181 +0
Jun13 120403 99.65 99.65 99.65 99.65 unch 0 217 +0
Sep13 120403 99.65 99.65 99.65 99.65 unch 0 325 +0
Dec13 120403 99.64 99.64 99.64 99.64 unch 0 413 +0
Mar14 120403 99.50 99.50 99.50 99.50 unch      
Total Volume and Open Interest 1 5,014 -1
Japanese Gov't Bonds(SGX)
Jun12 120403 141.75 141.84 141.53 141.59 -0.15 3,215 17,240 +471
Sep12 120403 140.99 140.99 140.99 140.99 -0.15 0 5 +0
Dec12 120403 138.90 138.90 138.90 138.90 -0.15 0 4 +0
Total Volume and Open Interest 3,215 17,249 +471
Euro-Bund(EUREX)
Jun12 120403 138.26 138.50 137.60 138.29 -0.13 626,973 837,091 +20,058
Sep12 120403 136.69 137.02 136.34 136.88 -0.12 122 1,218 +4
Dec12 120403 136.84 136.84 136.84 136.84 -0.13      
Total Volume and Open Interest 627,095 838,309 +20,062
Euro-Bobl(EUREX)
Jun12 120403 124.04 124.15 123.77 124.05 -0.03 418,480 765,594 -10,853
Sep12 120403 124.06 124.06 124.06 124.06 -0.06 0 57 +0
Dec12 120403 124.00 124.00 124.00 124.00 -0.03      
Total Volume and Open Interest 418,480 765,651 -10,853
3-Mth Euribor(EUREX)
Jun12 120403 99.320 99.320 99.320 99.320 -0.020 1 1,332 -181
Sep12 120403 99.315 99.315 99.315 99.315 -0.025 0 1,539 +0
Dec12 120403 99.270 99.270 99.270 99.270 -0.025 0 819 +0
Total Volume and Open Interest 1 5,284 -248
Long Gilt(LIFFE)
Jun12 120403 114~01 114~25 113~31 114~19 +0~13 129,314 273,870 +3,104
Sep12 120403 113~20 113~20 113~20 113~20 +0~13      
Total Volume and Open Interest 129,314 273,870 +3,104
3-Mth Short Sterling(LIFFE)
Jun12 120403 99.05 99.06 99.03 99.04 -0.02 23,228 263,123 +2,225
Sep12 120403 99.09 99.10 99.08 99.09 -0.01 31,360 296,724 -2,789
Dec12 120403 99.09 99.10 99.07 99.09 unch 30,597 256,758 +4,121
Mar13 120403 99.07 99.09 99.05 99.08 +0.01 32,481 260,801 +739
Jun13 120403 99.02 99.05 99.00 99.04 +0.02 31,298 212,669 +3,014
Sep13 120403 98.97 99.01 98.95 98.99 +0.03 30,634 176,356 +3,442
Total Volume and Open Interest 256,456 1,985,138 +17,644
3-Mth Euribor(LIFFE)
Jun12 120403 99.335 99.340 99.310 99.320 -0.020 57,597 498,261 -20,921
Sep12 120403 99.340 99.345 99.310 99.315 -0.025 53,034 502,521 -6,135
Dec12 120403 99.295 99.300 99.260 99.270 -0.025 59,891 376,375 +1,976
Total Volume and Open Interest 468,611 3,034,116 -31,542
3-Mth Aus T-Bills(SFE)
Jun12 120403 95.91 95.94 95.84 95.92 unch 32,881 179,119 -6,110
Sep12 120403 96.05 96.12 95.98 96.09 +0.03 31,194 165,393 +1,881
Dec12 120403 96.13 96.20 96.06 96.18 +0.05 22,024 98,610 +2,997
Mar13 120403 96.13 96.21 96.07 96.19 +0.06 8,928 59,619 +1,139
Jun13 120403 96.07 96.14 96.00 96.13 +0.06 6,393 56,290 -514
Sep13 120403 95.98 96.05 95.97 96.04 +0.06 3,867 38,747 +704
Dec13 120403 95.89 95.95 95.88 95.94 +0.05 2,116 26,712 +162
Mar14 120403 95.83 95.87 95.81 95.87 +0.06 1,611 17,144 +1,056
Jun14 120403 95.78 95.78 95.78 95.78 +0.05 1 1,013 +1
Sep14 120403 95.71 95.71 95.71 95.71 +0.05 1 521 +0
Total Volume and Open Interest 109,016 643,495 +1,316
10-Year Aus T-Bonds(SFE)
Jun12 120403 95.92 96.03 95.91 96.00 +0.07 44,101 338,802 -11,398
Sep12 120403 96.00 96.00 96.00 96.00 +0.07      
Total Volume and Open Interest 44,101 338,802 -11,398
3-Year Aus T-Bonds(SFE)
Jun12 120403 96.49 96.60 96.46 96.58 +0.08 146,546 394,726 -16,898
Sep12 120403 96.58 96.58 96.58 96.58 +0.08      
Total Volume and Open Interest 146,546 394,726 -16,898
Gold(CMX)
Apr12 120403 1677.6 1679.5 1638.7 1670.0 -7.5 9,825 5,991 -3,013
Jun12 120403 1678.6 1682.7 1640.2 1672.0 -7.7 111,161 236,850 -290
Aug12 120403 1681.7 1684.2 1642.8 1674.4 -7.8 2,685 36,796 +953
Oct12 120403 1685.0 1686.3 1648.0 1676.5 -7.8 582 12,574 +225
Dec12 120403 1687.5 1688.2 1648.7 1678.7 -7.8 1,841 35,415 +593
Feb13 120403 1684.0 1684.6 1656.3 1680.7 -7.8 314 11,859 -162
Apr13 120403 1682.7 1682.7 1682.7 1682.7 -7.9 13 8,858 +0
Jun13 120403 1688.2 1688.2 1685.1 1685.1 -8.0 106 10,328 -75
Aug13 120403 1687.8 1687.8 1687.8 1687.8 -8.1 0 255 +0
Oct13 120403 1690.7 1690.7 1690.7 1690.7 -8.1 0 1 +0
Dec13 120403 1696.4 1696.4 1693.8 1693.8 -8.1 1 8,042 +1
Feb14 120403 1697.3 1697.3 1697.3 1697.3 -8.2      
Total Volume and Open Interest 127,881 404,680 -1,708
Silver(CMX)
May12 120403 3300.0 3329.5 3246.5 3326.5 +16.7 29,982 48,806 -1,193
Jul12 120403 3303.0 3336.0 3260.0 3332.6 +16.8 5,216 19,023 +587
Sep12 120403 3312.0 3340.5 3265.0 3338.2 +17.0 479 4,512 -154
Dec12 120403 3318.5 3344.0 3270.0 3344.0 +17.2 364 15,727 +33
Mar13 120403 3346.5 3346.5 3346.5 3346.5 +17.2 113 2,521 +78
May13 120403 3346.7 3346.7 3346.7 3346.7 +17.2 13 1,225 -2
Jul13 120403 3346.1 3346.1 3346.1 3346.1 +17.5 29 3,022 +17
Total Volume and Open Interest 36,247 109,693 -762
Platinum(NYMEX)
Apr12 120403 1652.6 1658.3 1638.0 1655.2 +6.1 289 539 -152
Jul12 120403 1654.0 1671.0 1642.0 1660.5 +5.6 5,581 39,107 +46
Oct12 120403 1665.0 1669.4 1650.0 1664.4 +5.8 127 1,114 +111
Jan13 120403 1666.9 1667.3 1666.9 1667.3 +5.8 4 125 +4
Total Volume and Open Interest 6,002 40,889 +9
Palladium(NYMEX)
Jun12 120403 658.20 664.20 651.50 659.60 +0.80 2,690 19,884 -26
Sep12 120403 663.55 663.55 654.25 661.15 +0.75 21 536 +20
Dec12 120403 662.50 662.50 662.50 662.50 +0.75 0 34 +0
Total Volume and Open Interest 2,711 20,458 -6
Copper(CMX)
May12 120403 391.10 395.80 388.10 391.90 -0.20 42,726 70,480 -2,272
Jul12 120403 392.00 396.60 389.00 392.75 -0.10 7,514 32,057 -348
Sep12 120403 393.15 396.25 390.80 393.70 -0.05 2,067 19,892 +458
Dec12 120403 396.70 397.20 391.80 394.60 -0.05 576 10,795 -9
Mar13 120403 396.15 396.15 394.80 395.25 -0.10 25 1,876 +25
Total Volume and Open Interest 53,409 146,636 -2,297
DJIA Index(CBOT)
Jun12 120403 13185 13198 13075 13132 -57 353 11,199 +124
Sep12 120403 13063 13120 13063 13063 -57 0 2 +0
Dec12 120403 12982 13039 12982 12982 -57 0 1 +0
Mar13 120403 12915 12972 12915 12915 -57      
Total Volume and Open Interest 353 11,202 +124
E-mini DJIA Index(CBOT)
Jun12 120403 13187 13200 13063 13132 -57 88,397 105,576 +117
Sep12 120403 13090 13090 13060 13063 -57 8 165 -2
Dec12 120403 12982 12982 12982 12982 -57 0 23 +0
Mar13 120403 12915 12915 12915 12915 -57      
Total Volume and Open Interest 88,405 105,764 +115
S & P 500(CME)
Jun12 120403 1410.90 1414.00 1399.50 1408.80 -3.80 11,114 220,969 -1,915
Sep12 120403 1406.50 1407.50 1394.50 1402.70 -3.80 1 1,393 +1
Dec12 120403 1396.20 1401.00 1388.00 1396.20 -3.80 0 945 +0
Mar13 120403 1390.20 1395.00 1382.00 1390.20 -3.80      
Total Volume and Open Interest 11,115 223,307 -1,914
S & P 500 E-Mini(Globex)
Jun12 120403 1412.00 1414.25 1399.50 1408.75 -3.75 1,619,524 2,709,590 -20,509
Sep12 120403 1406.00 1407.50 1394.00 1402.75 -3.75 231 12,961 -3
Total Volume and Open Interest 1,619,764 2,724,429 -20,513
NASDAQ 100(CME)
Jun12 120403 2774.00 2791.50 2763.50 2779.00 +2.00 261 10,364 +18
Sep12 120403 2773.50 2780.00 2767.00 2773.50 +2.50      
Dec12 120403 2768.00 2768.00 2765.50 2768.00 +2.50      
Total Volume and Open Interest 261 10,364 +18
NASDAQ 100 E-Mini(Globex)
Jun12 120403 2777.00 2791.50 2763.00 2779.00 +2.00 209,242 447,711 +3,149
Sep12 120403 2779.80 2788.00 2764.50 2773.50 +2.50 1 833 +0
Total Volume and Open Interest 209,247 448,568 +3,145
S & P Midcap 400(CME)
Jun12 120403 997.00 999.60 994.00 999.60 +3.00 0 1,081 +0
Sep12 120403 996.60 996.60 993.80 996.60 +2.80      
Dec12 120403 994.60 994.60 991.80 994.60 +2.80      
Total Volume and Open Interest 0 1,081 +0
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun12 120403 10115 10120 10030 10095 -25 10,273 48,660 +3,787
Sep12 120403 10110 10110 10110 10110 -25      
Total Volume and Open Interest 10,273 48,660 +3,787
Nikkei 225(SGX)
Jun12 120403 10125 10135 10035 10040 -70 115,644 237,839 -1,963
Sep12 120403 10055 10055 10040 10040 -70 7 2,544 +7
Dec12 120403 9980 9980 9980 9980 -70 0 5,902 +0
Total Volume and Open Interest 116,364 260,498 -1,629
CAC 40(EURONEXT)
Apr12 120403 3470.0 3472.0 3375.0 3401.5 -59.0 140,809 368,562 +7,941
May12 120403 3403.0 3415.0 3320.5 3344.5 -59.0 24,225 8,552 +5,154
Jun12 120403 3380.5 3386.0 3296.0 3317.0 -59.0 266 29,428 +16
Total Volume and Open Interest 165,300 406,660 +13,111
Hang Seng Index(HKFE)
Apr12 120403 20642 20818 20543 20778 +318 69,135 92,871 +764
May12 120403 20460 20653 20381 20619 +325 390 182 +182
Jun12 120403 20191 20450 20191 20429 +322 334 5,387 +24
Total Volume and Open Interest 69,928 99,821 -18,898
DAX(EUREX)
Jun12 120403 7089.0 7095.0 6937.5 6997.5 -69.0 121,432 160,582 -631
Sep12 120403 7089.0 7103.5 6954.0 7006.5 -69.0 154 3,272 +8
Dec12 120403 7058.5 7058.5 6970.0 7014.5 -69.5 52 129 +48
Total Volume and Open Interest 121,638 163,983 -575
FT-SE 100(EURONEXT)
Jun12 120403 5843.00 5849.00 5760.00 5789.50 -39.50 138,977 606,253 -8,403
Sep12 120403 5800.00 5800.00 5744.00 5750.00 -40.00 11 603 +64
Dec12 120403 5727.50 5727.50 5727.50 5727.50 -38.50 1 164 +10
Total Volume and Open Interest 138,989 607,020 -8,329
SPI 200(SFE)
Jun12 120403 4339.0 4377.0 4328.0 4342.0 +9.0 32,920 194,493 -4,298
Sep12 120403 4313.0 4322.0 4313.0 4313.0 +10.0 87 2,211 +32
Dec12 120403 4320.0 4320.0 4320.0 4320.0 +9.0 0 1,687 +0
Total Volume and Open Interest 33,213 200,620 -4,158
GSCI(CME)
Apr12 120403 700.50 700.50 696.50 696.50 -5.20 723 9,466 -22
May12 120403 700.90 700.90 697.00 697.00 -5.20 55 912 +52
Jun12 120403 698.00 698.00 698.00 698.00 -5.00      
Total Volume and Open Interest 778 10,378 +30
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

Amid explosive interest in China, MRCI will now update charts of the Shanghai and Shenzen stock indices daily! http://www.mrci.com/client/hilite/hl001.php