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 Wed April 04, 2012
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May12 120404 1414.50 1429.75 1408.25 1419.50 +2.75 136,790 231,089 -5,461
Jul12 120404 1419.00 1433.75 1412.75 1423.75 +2.50 74,212 165,373 +4,116
Aug12 120404 1412.25 1425.00 1406.00 1416.75 +3.25 5,981 10,451 +589
Sep12 120404 1393.25 1401.50 1387.25 1392.75 -0.25 2,295 7,146 +197
Nov12 120404 1376.00 1385.00 1369.75 1375.50 -3.25 77,619 199,951 +10,438
Jan13 120404 1377.00 1382.50 1368.50 1374.50 -2.25 10,372 34,665 +3,536
Mar13 120404 1360.00 1366.25 1352.50 1361.50 -0.25 11,332 42,740 +4,406
May13 120404 1341.75 1349.50 1335.50 1347.50 +3.25 5,936 20,014 +220
Jul13 120404 1337.00 1346.50 1333.50 1344.50 +5.25 6,185 21,276 +2,937
Aug13 120404 1317.25 1317.25 1317.25 1317.25 unch 24 90 +10
Sep13 120404 1287.00 1288.00 1287.00 1287.00 -1.00 72 127 +15
Nov13 120404 1260.75 1266.00 1252.25 1259.50 -1.50 1,086 8,472 +322
Jan14 120404 1263.75 1265.25 1263.75 1263.75 -1.50 9 158 +0
Mar14 120404 1263.75 1265.25 1263.75 1263.75 -1.50 0 3 +0
Total Volume and Open Interest 331,933 742,061 +21,337
Soybean Meal(CBOT)
May12 120404 386.70 392.70 385.80 388.20 +1.70 46,376 126,857 -2,428
Jul12 120404 388.10 393.50 387.20 389.00 +1.10 18,226 48,433 -152
Aug12 120404 384.90 389.60 384.80 385.80 +0.90 1,282 8,650 +34
Sep12 120404 379.70 383.30 378.50 379.50 +0.20 1,340 9,257 +320
Oct12 120404 372.10 376.00 370.20 371.20 -0.70 930 5,503 +38
Dec12 120404 371.60 376.40 369.80 370.90 -0.70 13,414 34,779 +337
Jan13 120404 368.00 369.40 367.10 367.10 unch 863 3,916 -64
Mar13 120404 360.60 365.80 359.90 361.50 +0.90 1,068 5,850 -129
May13 120404 354.40 357.30 352.80 354.70 +1.90 931 3,333 -3
Jul13 120404 352.60 356.70 351.20 353.40 +2.20 741 2,311 +292
Total Volume and Open Interest 85,555 252,062 -1,741
Soybean Oil(CBOT)
May12 120404 56.00 56.45 55.71 56.02 +0.12 66,919 152,069 -12
Jul12 120404 56.39 56.86 56.11 56.43 +0.14 26,383 98,307 +17
Aug12 120404 56.70 57.01 56.31 56.62 +0.13 2,355 14,487 +83
Sep12 120404 56.71 57.14 56.45 56.76 +0.11 2,220 11,059 +429
Oct12 120404 56.90 57.20 56.75 56.83 +0.08 446 8,593 +168
Dec12 120404 57.12 57.46 56.80 57.06 +0.04 13,424 59,554 -532
Jan13 120404 57.55 57.57 57.19 57.26 +0.07 300 2,623 -54
Mar13 120404 57.20 57.74 57.20 57.51 +0.13 1,932 6,690 +318
May13 120404 57.28 57.77 57.27 57.56 +0.16 601 2,879 +126
Jul13 120404 57.41 57.78 57.09 57.60 +0.15 416 3,558 +159
Total Volume and Open Interest 115,769 364,433 +986
Canola(WCE)
May12 120404 621.6 625.4 616.8 620.7 +0.2 11,527 65,929 -2,915
Jul12 120404 617.5 621.6 613.5 616.6 -0.9 7,848 49,641 +1,782
Nov12 120404 580.0 586.1 575.5 581.1 +0.2 6,776 77,994 +2,501
Jan13 120404 582.0 589.9 579.7 585.5 +1.1 518 10,986 +71
Mar13 120404 587.1 593.4 587.1 590.1 +2.3 152 5,453 +94
Total Volume and Open Interest 26,854 213,363 +1,549
Corn(CBOT)
May12 120404 661.00 663.75 650.75 656.75 -1.50 213,267 423,185 -11,437
Jul12 120404 655.00 658.00 645.00 650.75 -2.25 106,549 350,529 +8,431
Sep12 120404 569.25 571.25 558.75 564.75 -3.75 34,207 148,695 +4,559
Dec12 120404 545.00 548.00 538.00 544.25 -1.25 62,910 322,500 +404
Mar13 120404 555.00 558.25 549.25 554.75 -0.75 3,411 50,286 +321
May13 120404 563.00 563.50 559.25 562.75 -0.75 676 7,860 +294
Jul13 120404 571.00 571.00 564.25 569.25 -1.75 951 9,080 +516
Sep13 120404 546.00 549.50 545.00 549.00 -0.50 67 1,224 +46
Dec13 120404 549.00 549.00 540.25 546.25 -1.00 1,593 24,293 +851
Mar14 120404 557.50 558.50 557.50 557.50 -1.00 7 527 -2
Total Volume and Open Interest 423,711 1,341,955 +3,968
Wheat(CBOT)
May12 120404 658.50 658.75 635.50 639.25 -18.75 79,665 159,459 -4,278
Jul12 120404 669.25 669.50 645.75 649.75 -19.25 39,325 145,210 +5,960
Sep12 120404 684.00 684.00 660.75 663.75 -19.75 9,388 58,837 +1,796
Dec12 120404 705.00 705.25 682.00 685.50 -19.50 11,039 78,794 +1,477
Mar13 120404 720.25 720.50 698.75 701.50 -19.00 777 12,608 +15
May13 120404 716.00 727.50 708.00 712.25 -15.25 219 807 -21
Total Volume and Open Interest 140,645 464,773 +4,924
Wheat(KCBT)
May12 120404 690.00 690.50 669.00 669.50 -20.50 10,860 40,287 -1,304
Jul12 120404 699.00 700.00 678.75 679.00 -20.50 9,443 65,260 +2,301
Sep12 120404 714.25 714.25 694.00 694.50 -20.00 1,778 14,604 +703
Dec12 120404 735.00 735.00 715.50 715.75 -19.75 1,045 19,195 +101
Mar13 120404 746.25 746.25 729.50 730.25 -19.75 154 1,166 +86
May13 120404 743.50 745.00 733.00 734.25 -23.75 1 236 +0
Total Volume and Open Interest 23,291 141,404 +1,897
Wheat(MGE)
May12 120404 848.75 849.50 843.25 845.75 -4.50 3,298 10,572 -434
Jul12 120404 843.00 845.00 838.00 840.75 -4.75 1,732 11,142 +372
Sep12 120404 833.00 833.00 824.50 828.25 -5.00 1,738 10,078 +233
Dec12 120404 825.00 827.50 817.75 819.00 -9.00 1,138 6,357 +106
Mar13 120404 821.00 826.50 814.50 815.25 -11.00 238 741 +40
Total Volume and Open Interest 8,145 38,905 +317
Oats(CBOT)
May12 120404 336.75 338.00 332.25 335.00 -1.00 1,161 4,817 -650
Jul12 120404 335.75 335.75 330.50 333.25 -2.50 750 3,338 +423
Sep12 120404 333.25 335.00 333.25 333.25 -1.75 5 246 -1
Dec12 120404 340.00 341.00 336.00 339.00 -2.00 29 2,228 +21
Total Volume and Open Interest 1,945 10,636 -207
Rough Rice(CBOT)
May12 120404 14.93 14.96 14.65 14.90 -0.03 1,120 9,603 -27
Jul12 120404 15.20 15.22 14.92 15.18 -0.02 731 5,048 +431
Sep12 120404 15.43 15.43 15.20 15.40 -0.04 40 1,481 -7
Nov12 120404 15.65 15.65 15.46 15.63 -0.02 5 78 -4
Total Volume and Open Interest 1,896 16,218 +393
Live Cattle(CME)
Apr12 120404 119.750 120.230 117.550 117.900 -1.900 11,337 37,351 -1,889
Jun12 120404 115.980 116.400 114.400 115.135 -0.915 33,243 150,350 +321
Aug12 120404 119.000 119.450 117.500 117.885 -1.150 13,968 89,541 +1,148
Oct12 120404 124.750 125.430 123.200 123.450 -1.800 7,580 47,402 +823
Dec12 120404 126.635 127.150 125.080 125.385 -1.715 3,694 26,166 +921
Feb13 120404 127.350 127.730 125.950 126.330 -1.600 347 7,245 +91
Total Volume and Open Interest 70,343 361,742 +1,473
Feeder Cattle(CME)
Apr12 120404 149.185 149.800 147.100 148.685 -0.565 2,199 7,383 -635
May12 120404 148.300 148.935 146.200 148.200 -0.035 5,081 14,394 -1,107
Aug12 120404 151.325 151.850 149.250 150.700 -0.600 3,398 13,790 -105
Sep12 120404 152.800 153.150 150.685 151.800 -1.200 739 3,319 +64
Oct12 120404 153.100 153.650 151.550 152.550 -1.350 361 1,694 +118
Nov12 120404 153.235 153.450 151.500 152.935 -1.065 200 1,009 +58
Jan13 120404 153.000 153.600 152.400 153.600 -1.000 27 324 +13
Total Volume and Open Interest 12,013 41,918 -1,589
Lean Hogs(CME)
Apr12 120404 83.930 84.500 83.635 83.850 -0.185 4,715 18,426 -807
May12 120404 92.480 93.200 92.400 92.750 -0.480 356 2,719 -65
Jun12 120404 91.330 92.650 91.250 92.000 +0.350 24,050 99,995 -2,534
Jul12 120404 91.680 92.680 91.430 91.900 -0.050 4,620 28,719 -1,372
Aug12 120404 92.230 92.800 91.785 92.480 +0.280 4,961 38,569 -368
Oct12 120404 83.750 84.500 83.350 84.330 +0.480 4,624 36,040 +698
Dec12 120404 80.800 81.500 80.550 81.300 +0.350 1,593 22,114 +450
Feb13 120404 81.950 82.550 81.700 82.050 +0.150 235 7,083 +10
Total Volume and Open Interest 45,446 260,390 -3,874
Class III Milk(CME)
Apr12 120404 15.91 15.91 15.51 15.71 -0.16 311 5,072 -30
May12 120404 15.59 15.67 15.30 15.47 -0.12 298 4,247 +46
Jun12 120404 15.81 15.84 15.49 15.58 -0.23 103 3,593 +6
Jul12 120404 16.39 16.39 16.18 16.22 -0.14 26 2,618 +5
Aug12 120404 16.80 16.87 16.70 16.83 -0.04 17 2,590 +2
Total Volume and Open Interest 823 26,928 +47
Cocoa(ICE)
May12 120404 2129 2139 2060 2083 -60 22,683 56,434 -3,438
Jul12 120404 2163 2165 2087 2109 -60 14,371 42,634 +4,636
Sep12 120404 2183 2184 2107 2130 -59 3,001 23,515 +1,053
Dec12 120404 2207 2207 2127 2148 -59 1,396 22,397 +66
Mar13 120404 2214 2214 2141 2164 -55 1,191 23,211 +56
May13 120404 2225 2225 2150 2174 -55 471 4,210 +99
Jul13 120404 2194 2203 2164 2186 -58 52 1,701 -5
Total Volume and Open Interest 43,326 175,348 +2,551
Coffee "C"(ICE)
May12 120404 184.00 190.45 178.70 184.75 -0.60 16,442 65,765 -2,420
Jul12 120404 186.75 193.00 181.60 187.35 -0.70 8,197 38,216 +2,160
Sep12 120404 189.00 195.55 184.85 190.20 -0.65 2,654 28,981 +499
Dec12 120404 193.05 199.10 188.00 194.15 -0.40 968 14,072 +122
Mar13 120404 194.60 202.60 192.75 198.25 -0.30 319 5,372 +78
May13 120404 195.50 204.60 195.50 201.10 -0.20 173 2,623 +75
Total Volume and Open Interest 28,844 157,036 +524
Orange Juice(ICE)
May12 120404 161.90 163.25 160.15 160.65 -1.85 939 13,879 -646
Jul12 120404 158.60 160.05 157.50 158.30 -1.75 436 3,782 +430
Sep12 120404 157.00 159.75 156.60 157.20 -1.80 105 1,196 +32
Nov12 120404 156.00 156.75 154.45 154.45 -1.55 2 1,047 +2
Jan13 120404 153.80 153.80 153.80 153.80 -1.80 0 227 +0
Mar13 120404 153.70 153.70 153.70 153.70 -1.80 0 34 +0
Total Volume and Open Interest 1,482 20,169 -182
Sugar #11(ICE)
May12 120404 24.25 24.72 24.15 24.42 +0.17 38,887 207,230 -5,429
Jul12 120404 23.41 23.79 23.35 23.54 +0.08 28,083 230,375 +6,038
Oct12 120404 23.63 23.93 23.53 23.77 +0.13 14,316 126,777 +4,233
Mar13 120404 24.42 24.68 24.32 24.55 +0.12 5,488 87,274 +569
May13 120404 24.05 24.35 24.04 24.22 +0.06 1,580 21,419 -102
Jul13 120404 23.86 24.04 23.78 23.90 -0.04 601 20,153 +246
Oct13 120404 23.86 24.01 23.68 23.86 -0.10 346 21,318 +128
Mar14 120404 24.00 24.06 23.69 23.86 -0.15 153 15,815 +69
Total Volume and Open Interest 89,684 741,696 +5,847
London Cocoa(LCE)
May12 120404 1412 1416 1375 1398 -21 4,309 43,347 -528
Jul12 120404 1424 1426 1388 1409 -21 3,074 50,963 -102
Sep12 120404 1431 1433 1398 1417 -19 1,203 27,544 +191
Dec12 120404 1437 1437 1405 1422 -18 962 26,984 -1,152
Mar13 120404 1429 1429 1399 1417 -15 1,054 30,196 -514
May13 120404 1431 1431 1407 1423 -14 471 9,145 +35
Jul13 120404 1423 1423 1423 1423 -22 167 3,943 +5
Total Volume and Open Interest 11,379 196,184 -1,470
London Sugar(LCE)
May12 120404 633.10 642.10 631.00 638.50 +3.90 6,666 24,188 -899
Aug12 120404 623.50 632.10 621.40 628.70 +3.70 3,856 19,349 +751
Oct12 120404 615.30 622.10 613.40 619.00 +2.10 814 10,299 +170
Dec12 120404 620.50 627.60 619.10 624.70 +2.20 331 3,188 +1
Mar13 120404 630.00 632.10 628.00 629.90 +1.60 45 5,041 +6
Total Volume and Open Interest 11,712 62,954 +27
Cotton(ICE)
May12 120404 92.54 92.64 88.92 89.32 -3.32 13,827 70,705 -2,440
Jul12 120404 92.70 92.75 88.84 89.26 -3.44 6,929 61,668 +811
Oct12 120404 90.03 90.03 89.76 89.76 -2.58 1 89 +1
Dec12 120404 90.40 90.45 87.90 88.26 -2.28 2,359 55,314 +1,232
Mar13 120404 91.00 91.00 88.60 89.02 -2.22 145 2,293 +35
May13 120404 89.62 89.62 88.92 88.92 -2.27 5 651 -4
Total Volume and Open Interest 23,271 191,818 -366
Lumber(CME)
May12 120404 258.8 262.4 255.7 259.1 +0.3 1,066 5,025 -398
Jul12 120404 263.5 267.6 262.0 264.7 +1.4 982 3,746 +539
Sep12 120404 268.7 274.8 268.2 272.0 +2.4 81 1,142 +6
Nov12 120404 269.9 272.2 268.4 271.0 +2.5 1 648 +1
Total Volume and Open Interest 2,130 10,604 +148
Crude Oil(NYM)
May12 120404 104.09 104.12 101.08 101.47 -2.54 278,097 266,465 -9,989
Jun12 120404 104.62 104.63 101.65 102.03 -2.52 68,170 173,872 +6,285
Jul12 120404 105.14 105.14 102.26 102.61 -2.47 37,590 118,174 -310
Aug12 120404 105.51 105.54 102.66 103.08 -2.43 23,343 81,232 +3,635
Sep12 120404 105.52 105.54 103.07 103.45 -2.40 21,546 61,522 +2,890
Oct12 120404 106.11 106.11 103.57 103.74 -2.38 9,218 43,779 +963
Nov12 120404 106.08 106.08 103.60 103.95 -2.37 6,128 33,028 -9
Dec12 120404 106.37 106.44 103.81 104.12 -2.37 38,254 193,887 +4,144
Jan13 120404 106.16 106.16 104.16 104.19 -2.38 2,440 41,140 -683
Feb13 120404 104.75 104.75 104.04 104.17 -2.38 2,331 22,146 -446
Mar13 120404 105.28 105.28 103.91 104.11 -2.35 936 33,396 +153
Apr13 120404 104.61 104.61 103.94 103.94 -2.32 645 15,000 -11
May13 120404 103.80 103.80 103.74 103.74 -2.28 604 13,068 -3
Jun13 120404 104.81 104.92 103.44 103.53 -2.26 3,410 67,799 +255
Jul13 120404 103.22 103.22 103.22 103.22 -2.22 274 11,743 +166
Aug13 120404 102.92 102.92 102.92 102.92 -2.17 28 7,201 +0
Total Volume and Open Interest 526,360 1,562,665 +11,731
e-miNY Crude Oil(NYM)
Apr12 120319 107.225 108.250 106.550 108.100 +1.050 10,868 1,515 +254
May12 120404 104.050 104.125 101.075 101.475 -2.525 9,100 1,477 -146
Jun12 120404 104.550 104.550 101.675 102.025 -2.525 334 297 -4
Jul12 120404 104.000 104.000 102.600 102.600 -2.475 18 75 -1
Aug12 120404 104.350 104.375 103.000 103.075 -2.425 2 13 +0
Sep12 120404 103.450 103.450 103.450 103.450 -2.400 1 34 +0
Oct12 120404 103.750 103.750 103.750 103.750 -2.375 1 10 -1
Nov12 120404 103.950 103.950 103.950 103.950 -2.375 1 1 +0
Dec12 120404 105.250 105.650 104.125 104.125 -2.375 7 240 +7
Jan13 120404 104.200 104.200 104.200 104.200 -2.375 0 6 +0
Total Volume and Open Interest 9,464 2,324 -145
Heating Oil(NYM)
May12 120404 323.67 323.74 315.87 316.09 -6.66 60,350 94,319 -481
Jun12 120404 324.42 324.42 316.69 316.89 -6.62 27,721 61,802 +539
Jul12 120404 324.52 324.52 317.60 317.81 -6.55 14,455 34,966 +1,412
Aug12 120404 325.57 325.57 318.55 318.76 -6.49 7,595 20,351 +1,320
Sep12 120404 325.85 326.15 319.42 319.60 -6.43 5,732 17,160 -313
Oct12 120404 326.11 326.11 320.22 320.39 -6.27 1,600 9,473 -35
Nov12 120404 326.76 326.76 320.99 321.05 -6.13 805 4,916 +43
Dec12 120404 327.07 327.46 321.41 321.59 -6.01 8,397 31,269 +294
Jan13 120404 327.00 327.00 321.63 321.79 -5.98 337 6,304 +144
Feb13 120404 322.82 322.82 321.09 321.09 -5.92 117 1,118 +10
Mar13 120404 319.44 319.44 319.44 319.44 -5.61 491 1,671 +415
Apr13 120404 318.60 318.60 317.14 317.14 -5.56 17 843 +13
Total Volume and Open Interest 127,617 284,192 +3,361
Gasoline(NYMEX)
May12 120404 340.17 341.13 330.49 333.36 -6.18 76,259 112,419 -1,930
Jun12 120404 332.40 332.79 324.46 326.28 -5.18 49,164 65,799 +871
Jul12 120404 325.25 326.01 318.82 319.85 -5.09 35,838 46,894 +468
Aug12 120404 319.44 319.89 313.41 314.29 -5.10 24,840 27,597 +917
Sep12 120404 314.05 314.17 308.19 308.92 -5.07 16,650 28,174 +359
Oct12 120404 297.98 298.51 292.62 293.23 -4.88 7,967 20,050 +232
Nov12 120404 292.31 292.31 288.87 289.11 -4.56 3,883 7,395 -628
Dec12 120404 291.31 291.83 286.47 287.13 -4.25 5,308 23,059 +237
Jan13 120404 286.55 286.55 286.55 286.55 -4.20 167 5,370 +40
Feb13 120404 287.40 287.40 287.40 287.40 -4.13 100 1,987 +0
Total Volume and Open Interest 220,386 348,435 +761
e-miNY RBOB Gasoline(NYM)
May12 120404 340.00 340.50 332.80 333.40 -6.10      
Jun12 120404 326.30 326.30 326.28 326.30 -5.20      
Jul12 120404 319.90 319.90 319.85 319.90 -5.00      
Aug12 120404 314.30 314.30 314.29 314.30 -5.10      
Total Volume and Open Interest      
Natural Gas(NYM)
May12 120404 2.171 2.198 2.130 2.141 -0.046 130,252 291,566 -14,250
Jun12 120404 2.298 2.324 2.257 2.267 -0.051 47,282 111,349 +3,476
Jul12 120404 2.432 2.456 2.394 2.406 -0.051 42,324 147,345 -722
Aug12 120404 2.510 2.533 2.473 2.485 -0.051 23,055 51,945 +2,379
Sep12 120404 2.552 2.565 2.506 2.520 -0.048 14,948 88,363 -177
Oct12 120404 2.632 2.646 2.590 2.604 -0.044 22,728 149,245 -121
Nov12 120404 2.887 2.889 2.847 2.859 -0.036 9,451 50,649 +355
Dec12 120404 3.252 3.254 3.217 3.230 -0.028 7,626 53,844 -610
Jan13 120404 3.406 3.412 3.372 3.385 -0.031 9,206 73,010 +590
Feb13 120404 3.414 3.422 3.386 3.396 -0.031 1,964 18,630 +281
Mar13 120404 3.390 3.400 3.362 3.372 -0.033 2,815 27,962 +541
Apr13 120404 3.372 3.380 3.346 3.354 -0.032 3,307 40,985 +369
May13 120404 3.400 3.421 3.388 3.396 -0.034 1,087 11,604 +193
Jun13 120404 3.450 3.465 3.447 3.449 -0.036 199 4,605 -17
Jul13 120404 3.502 3.520 3.495 3.503 -0.037 175 5,009 +40
Aug13 120404 3.527 3.545 3.519 3.527 -0.036 196 5,682 -35
Total Volume and Open Interest 320,628 1,226,974 -6,015
Brent Crude Oil(ICE)
May12 120404 124.88 124.99 122.30 122.34 -2.52 241,581 178,475 -14,950
Jun12 120404 124.35 124.45 121.82 121.86 -2.52 150,015 204,864 +8,605
Jul12 120404 123.83 123.91 121.37 121.40 -2.47 69,148 109,084 +10,936
Aug12 120404 123.23 123.31 120.85 120.88 -2.39 31,257 72,825 +5,661
Sep12 120404 122.47 122.52 120.16 120.21 -2.32 23,050 79,645 +2,253
Oct12 120404 121.40 121.69 119.38 119.45 -2.27 14,890 61,011 +1,222
Nov12 120404 120.93 121.05 118.72 118.77 -2.24 9,929 34,545 -181
Dec12 120404 120.23 120.35 118.02 118.08 -2.22 41,893 107,948 -115
Jan13 120404 119.35 119.39 117.43 117.43 -2.20 2,173 17,160 -65
Feb13 120404 116.79 116.79 116.79 116.79 -2.18 2,356 10,518 -183
Mar13 120404 116.21 116.21 116.21 116.21 -2.13 1,379 10,846 -53
Apr13 120404 115.59 115.59 115.59 115.59 -2.08 488 7,188 +1
May13 120404 115.47 115.47 114.94 114.94 -2.04 260 8,371 -74
Jun13 120404 116.22 116.22 114.29 114.29 -2.00 3,773 35,272 -276
Total Volume and Open Interest 615,689 1,146,603 +16,256
Gas Oil(ICE)
Apr12 120404 1027.00 1028.00 1006.50 1012.75 -20.75 50,243 68,565 -6,800
May12 120404 1028.75 1029.00 1007.50 1014.00 -19.50 91,024 132,721 +4,467
Jun12 120404 1027.25 1027.50 1006.75 1013.25 -19.25 42,666 67,798 +2,147
Jul12 120404 1027.75 1027.75 1007.00 1013.75 -18.75 20,655 41,423 +4,282
Aug12 120404 1025.25 1027.00 1007.75 1014.25 -18.25 10,630 31,465 +2,267
Sep12 120404 1025.25 1025.25 1007.25 1014.25 -18.00 5,757 24,456 +664
Oct12 120404 1025.50 1025.50 1006.00 1012.75 -17.75 2,497 16,137 -31
Nov12 120404 1020.75 1021.50 1004.50 1010.50 -17.75 1,660 12,900 -47
Dec12 120404 1019.00 1021.50 1001.50 1007.50 -17.50 11,150 42,204 -328
Jan13 120404 1014.25 1016.00 1005.00 1005.25 -17.25 361 15,658 +44
Total Volume and Open Interest 240,476 526,953 +7,451
Ethanol(CBOT)
Apr12 120404 2.280 2.280 2.260 2.266 -0.015 38 185 -5
May12 120404 2.296 2.296 2.263 2.275 -0.022 191 1,571 -17
Jun12 120404 2.305 2.311 2.280 2.295 -0.021 99 854 +8
Jul12 120404 2.320 2.320 2.278 2.297 -0.027 172 2,454 -73
Aug12 120404 2.286 2.290 2.254 2.270 -0.020 133 1,607 +61
Sep12 120404 2.189 2.195 2.175 2.180 -0.026 134 1,257 +17
Oct12 120404 2.085 2.103 2.085 2.102 -0.007 139 1,134 +29
Nov12 120404 2.052 2.066 2.047 2.057 -0.014 157 1,659 +14
Total Volume and Open Interest 1,187 12,146 +68
WTI Crude Oil(ICE)
May12 120404 103.95 103.99 101.08 101.47 -2.54 58,050 51,248 -1,059
Jun12 120404 104.41 104.41 101.63 102.03 -2.52 18,746 59,509 -255
Jul12 120404 104.90 104.90 102.30 102.61 -2.47 10,181 31,011 +709
Aug12 120404 105.05 105.15 102.94 103.08 -2.43 4,525 18,955 +61
Sep12 120404 105.39 105.42 103.19 103.45 -2.40 4,103 20,866 +44
Oct12 120404 105.69 105.69 103.49 103.74 -2.38 3,197 13,140 -333
Nov12 120404 105.30 105.45 103.69 103.95 -2.37 2,358 7,716 -41
Dec12 120404 106.23 106.23 103.87 104.12 -2.37 12,221 66,873 -473
Jan13 120404 105.23 105.23 104.19 104.19 -2.38 725 7,038 +63
Feb13 120404 104.17 104.17 104.17 104.17 -2.38 328 3,499 +6
Mar13 120404 104.11 104.11 104.11 104.11 -2.35 196 4,413 -7
Apr13 120404 103.94 103.94 103.94 103.94 -2.32 89 880 +43
May13 120404 103.74 103.74 103.74 103.74 -2.28 67 855 +46
Jun13 120404 104.81 104.81 103.46 103.53 -2.26 535 17,150 +76
Jul13 120404 103.22 103.22 103.22 103.22 -2.22 6 253 +1
Aug13 120404 102.92 102.92 102.92 102.92 -2.17 4 958 -2
Total Volume and Open Interest 120,884 407,649 +259
US Dollar Index(ICE)
Jun12 120404 79.565 80.095 79.540 79.950 +0.310 19,340 44,709 +777
Sep12 120404 80.010 80.340 80.010 80.340 +0.310 16 586 +12
Dec12 120404 80.770 80.770 80.770 80.770 +0.310      
Total Volume and Open Interest 19,356 45,295 +789
Australian Dollar(CME)
Jun12 120404 102.46 102.51 101.63 101.76 -0.42 112,436 149,507 -641
Sep12 120404 101.51 101.51 100.77 100.83 -0.40 77 321 +19
Dec12 120404 99.97 100.33 99.97 99.97 -0.36 0 14 +0
Total Volume and Open Interest 112,513 149,844 -622
British Pound(CME)
Jun12 120404 159.04 159.09 158.26 158.82 -0.06 90,454 144,081 +3,705
Sep12 120404 158.78 158.80 158.29 158.72 -0.05 59 132 +13
Dec12 120404 158.62 158.69 158.62 158.62 -0.07 0 44 +0
Total Volume and Open Interest 90,519 144,258 +3,712
Canadian Dollar(CME)
Jun12 120404 100.76 100.77 100.11 100.20 -0.43 85,982 116,468 +4,657
Sep12 120404 100.27 100.42 99.95 100.00 -0.42 163 2,551 -13
Dec12 120404 99.75 100.21 99.75 99.79 -0.42 139 3,845 +67
Mar13 120404 99.62 99.97 99.56 99.56 -0.41 13 151 +1
Total Volume and Open Interest 86,356 123,238 +4,745
Japanese Yen(CME)
Jun12 120404 120.83 121.89 120.58 121.15 +0.57 123,832 144,295 -4,968
Sep12 120404 121.20 121.95 120.71 121.28 +0.57 25 284 -2
Dec12 120404 121.71 121.71 120.88 121.46 +0.58 0 35 +0
Total Volume and Open Interest 123,857 144,617 -4,970
Swiss Franc(CME)
Jun12 120404 110.02 110.08 108.98 109.25 -0.59 34,246 43,175 -532
Sep12 120404 109.56 109.99 109.41 109.41 -0.58 0 184 +0
Dec12 120404 109.58 110.16 109.58 109.58 -0.58 0 2 +0
Total Volume and Open Interest 34,246 43,361 -532
EuroFX(CME)
Jun12 120404 132.41 132.45 131.12 131.41 -0.79 240,814 237,656 +3,542
Sep12 120404 132.36 132.43 131.38 131.50 -0.78 180 681 +24
Dec12 120404 131.75 132.37 131.47 131.59 -0.78 18 58 -5
Total Volume and Open Interest 241,012 238,405 +3,561
Mexican Peso(CME)
Apr12 120404 780.5 780.5 780.0 780.5 +0.5      
May12 120404 778.5 778.5 778.0 778.5 +0.5      
Total Volume and Open Interest 32,074 178,026 +99
Brazilian Real(CME)
May12 120404 544.15 544.45 542.75 544.15 +1.40 32 1,499 +32
Jun12 120404 539.40 540.25 539.40 540.25 +0.75 21 2,331 -5
Jul12 120404 537.00 537.00 536.25 537.00 +0.75      
Aug12 120404 533.75 533.75 533.00 533.75 +0.75      
Total Volume and Open Interest 53 17,401 +27
30-Year T-Bonds(CBOT)
Jun12 120404 136~160 137~210 136~120 137~090 +0~150 290,652 567,975 +1,591
Sep12 120404 136~080 136~110 135~270 136~110 +0~160 28 212 +8
Dec12 120404 135~110 135~110 134~270 135~110 +0~160      
Total Volume and Open Interest 290,680 568,187 +1,599
10-Year T-Notes(CBOT)
Jun12 120404 128~265 129~175 128~245 129~120 +0~145 979,399 1,747,878 +17,178
Sep12 120404 128~010 128~035 127~210 128~035 +0~145 406 1,035 +213
Dec12 120404 127~085 127~085 126~260 127~085 +0~145 0 1 +0
Total Volume and Open Interest 979,805 1,748,914 +17,391
5-Year T-Notes(CBOT)
Jun12 120404 122~022 122~074 122~019 122~065 +0~037 462,677 1,289,039 -6,674
Sep12 120404 121~115 121~115 121~060 121~115 +0~055      
Dec12 120404 121~011 121~011 120~084 121~011 +0~055      
Total Volume and Open Interest 462,677 1,289,039 -6,674
2 Year T-Notes(CBOT)
Jun12 120404 110~000 110~007 109~127 110~005 +0~004 183,135 784,944 -11,285
Sep12 120404 109~112 109~115 109~112 109~112 -0~003      
Dec12 120404 109~050 109~053 109~050 109~050 -0~003      
Total Volume and Open Interest 183,135 784,944 -11,285
Eurodollars(CME)
Jun12 120404 99.510 99.515 99.490 99.505 -0.005 67,028 1,071,061 +2,190
Sep12 120404 99.485 99.490 99.460 99.470 -0.015 98,472 913,018 +8,755
Dec12 120404 99.445 99.450 99.420 99.430 -0.015 94,257 999,152 +10,681
Mar13 120404 99.405 99.420 99.390 99.395 -0.015 80,514 683,953 +3,800
Jun13 120404 99.350 99.365 99.335 99.340 -0.010 89,006 674,752 +2,821
Sep13 120404 99.270 99.300 99.265 99.265 -0.005 82,122 592,776 -284
Dec13 120404 99.165 99.210 99.160 99.175 +0.010 95,527 540,876 +3,482
Mar14 120404 99.055 99.110 99.055 99.080 +0.025 84,360 484,062 +8,785
Jun14 120404 98.920 98.985 98.915 98.960 +0.040 87,267 380,441 +4,852
Sep14 120404 98.765 98.840 98.760 98.820 +0.055 62,464 355,412 +4,425
Dec14 120404 98.575 98.665 98.575 98.645 +0.065 65,731 310,212 +474
Mar15 120404 98.390 98.485 98.390 98.465 +0.070 55,619 224,949 +3,538
Jun15 120404 6.450 6.540 6.440 6.520 +0.075 54,164 263,872 +6,565
Sep15 120404 6.250 6.355 6.250 6.335 +0.080 32,578 188,227 +1,046
Dec15 120404 6.075 6.170 6.065 6.150 +0.080 28,003 168,483 +2,962
Mar16 120404 5.910 6.015 5.910 5.995 +0.085 19,790 89,682 +565
Jun16 120404 5.740 5.855 5.735 5.830 +0.085 14,179 97,941 +2,255
Sep16 120404 5.585 5.695 5.580 5.665 +0.085 10,863 77,013 -81
Total Volume and Open Interest 1,152,609 8,385,420 +66,650
30 Day Federal Funds(CBOT)
Apr12 120404 99.865 99.868 99.857 99.863 -0.005 8,829 51,228 -3,331
May12 120404 99.865 99.870 99.860 99.865 -0.005 4,935 56,634 +2,045
Jun12 120404 99.860 99.860 99.850 99.855 -0.005 2,777 44,836 +1,066
Jul12 120404 99.845 99.850 99.840 99.845 -0.005 1,009 48,782 +178
Aug12 120404 99.840 99.840 99.835 99.840 unch 574 37,424 -142
Sep12 120404 99.830 99.835 99.830 99.835 unch 287 29,866 +14
Total Volume and Open Interest 21,981 519,960 -275
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Jun12 120404 99.670 99.670 99.670 99.670 unch      
Sep12 120404 99.662 99.662 99.662 99.662 unch      
Dec12 120404 99.660 99.660 99.660 99.660 unch      
Mar13 120404 99.655 99.655 99.655 99.655 unch      
Jun13 120404 99.650 99.650 99.650 99.650 unch      
Sep13 120404 99.650 99.650 99.650 99.650 unch      
Dec13 120404 99.640 99.640 99.640 99.640 unch      
Mar14 120404 99.500 99.500 99.500 99.500 unch      
Jun14 120404 99.360 99.360 99.360 99.360 unch      
Sep14 120404 99.220 99.220 99.220 99.220 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Jun12 120404 99.67 99.67 99.67 99.67 unch 0 2,570 +0
Sep12 120404 99.66 99.66 99.66 99.66 unch 0 793 +0
Dec12 120404 99.66 99.66 99.66 99.66 unch 0 515 +0
Mar13 120404 99.65 99.65 99.65 99.65 unch 0 181 +0
Jun13 120404 99.65 99.65 99.65 99.65 unch 0 217 +0
Sep13 120404 99.65 99.65 99.65 99.65 unch 0 325 +0
Dec13 120404 99.64 99.64 99.64 99.64 unch 0 413 +0
Mar14 120404 99.50 99.50 99.50 99.50 unch      
Total Volume and Open Interest 0 5,014 +0
Japanese Gov't Bonds(SGX)
Jun12 120404 141.58 141.68 141.29 141.65 +0.06 3,827 17,127 -113
Sep12 120404 141.05 141.05 141.05 141.05 +0.06 0 5 +0
Dec12 120404 138.96 138.96 138.96 138.96 +0.06 0 4 +0
Total Volume and Open Interest 3,827 17,136 -113
Euro-Bund(EUREX)
Jun12 120404 137.84 138.74 137.80 138.42 +0.13 684,911 857,859 +20,768
Sep12 120404 136.52 137.30 136.40 137.00 +0.12 542 1,724 +506
Dec12 120404 136.97 136.97 136.97 136.97 +0.13      
Total Volume and Open Interest 685,453 859,583 +21,274
Euro-Bobl(EUREX)
Jun12 120404 123.86 124.33 123.82 124.19 +0.14 402,322 773,569 +7,975
Sep12 120404 124.33 124.33 124.26 124.26 +0.20 1 57 +0
Dec12 120404 124.14 124.14 124.14 124.14 +0.14      
Total Volume and Open Interest 402,323 773,626 +7,975
3-Mth Euribor(EUREX)
Jun12 120404 99.315 99.315 99.305 99.305 -0.015 0 1,332 +0
Sep12 120404 99.305 99.305 99.305 99.305 -0.010 0 1,539 +0
Dec12 120404 99.270 99.270 99.270 99.270 unch 0 819 +0
Total Volume and Open Interest 17 5,294 +10
Long Gilt(LIFFE)
Jun12 120404 114~08 114~24 114~02 114~04 -0~15 142,010 277,421 +3,551
Sep12 120404 113~05 113~05 113~05 113~05 -0~15      
Total Volume and Open Interest 142,010 277,421 +3,551
3-Mth Short Sterling(LIFFE)
Jun12 120404 99.04 99.05 99.02 99.02 -0.02 20,258 264,811 +1,688
Sep12 120404 99.09 99.10 99.05 99.05 -0.04 33,500 301,271 +4,547
Dec12 120404 99.09 99.09 99.04 99.05 -0.04 33,016 260,252 +3,494
Mar13 120404 99.08 99.09 99.02 99.04 -0.04 36,449 262,664 +1,863
Jun13 120404 99.04 99.04 98.98 99.00 -0.04 26,039 214,338 +1,669
Sep13 120404 98.98 99.00 98.93 98.94 -0.05 24,799 177,401 +1,045
Total Volume and Open Interest 254,010 2,007,891 +22,753
3-Mth Euribor(LIFFE)
Jun12 120404 99.320 99.325 99.300 99.305 -0.015 114,396 505,689 +7,428
Sep12 120404 99.315 99.325 99.300 99.305 -0.010 74,724 502,445 -76
Dec12 120404 99.265 99.285 99.250 99.270 unch 69,930 375,901 -474
Total Volume and Open Interest 558,220 3,037,520 +3,404
3-Mth Aus T-Bills(SFE)
Jun12 120404 95.92 95.98 95.91 95.94 +0.02 46,753 185,912 +6,793
Sep12 120404 96.09 96.15 96.06 96.11 +0.02 35,094 164,230 -1,163
Dec12 120404 96.18 96.25 96.15 96.21 +0.03 24,002 98,546 -64
Mar13 120404 96.19 96.25 96.15 96.21 +0.02 9,035 62,003 +2,384
Jun13 120404 96.13 96.18 96.08 96.14 +0.01 6,730 58,622 +2,332
Sep13 120404 96.02 96.08 96.01 96.05 +0.01 3,251 39,815 +1,068
Dec13 120404 95.94 95.98 95.91 95.94 unch 1,759 26,536 -176
Mar14 120404 95.84 95.88 95.84 95.87 unch 268 16,438 -706
Jun14 120404 95.77 95.79 95.77 95.79 +0.01 0 1,012 -1
Sep14 120404 95.71 95.71 95.71 95.71 unch 0 521 +0
Total Volume and Open Interest 126,892 653,962 +10,467
10-Year Aus T-Bonds(SFE)
Jun12 120404 96.00 96.01 95.90 95.98 -0.02 65,567 346,468 +7,666
Sep12 120404 95.98 95.98 95.98 95.98 -0.02      
Total Volume and Open Interest 65,567 346,468 +7,666
3-Year Aus T-Bonds(SFE)
Jun12 120404 96.57 96.62 96.50 96.58 unch 208,417 397,393 +2,667
Sep12 120404 96.58 96.58 96.58 96.58 unch      
Total Volume and Open Interest 208,417 397,393 +2,667
Gold(CMX)
Apr12 120404 1646.5 1647.0 1612.3 1612.3 -57.7 2,531 4,664 -1,327
Jun12 120404 1645.8 1649.5 1613.0 1614.1 -57.9 110,017 240,600 +3,750
Aug12 120404 1649.4 1650.8 1616.3 1616.4 -58.0 4,553 36,966 +170
Oct12 120404 1652.6 1652.6 1618.4 1618.4 -58.1 190 12,621 +47
Dec12 120404 1654.6 1654.7 1620.0 1620.5 -58.2 1,849 35,947 +532
Feb13 120404 1656.8 1656.8 1622.5 1622.5 -58.2 1,985 13,148 +1,289
Apr13 120404 1643.0 1645.0 1624.4 1624.4 -58.3 209 8,899 +41
Jun13 120404 1626.8 1626.8 1626.8 1626.8 -58.3 159 10,428 +100
Aug13 120404 1629.5 1629.5 1629.5 1629.5 -58.3 0 255 +0
Oct13 120404 1632.4 1632.4 1632.4 1632.4 -58.3 0 1 +0
Dec13 120404 1646.6 1646.7 1635.5 1635.5 -58.3 112 8,107 +65
Feb14 120404 1639.0 1639.0 1639.0 1639.0 -58.3      
Total Volume and Open Interest 122,298 409,333 +4,653
Silver(CMX)
May12 120404 3265.0 3268.0 3098.0 3104.4 -222.1 38,384 49,433 +627
Jul12 120404 3269.0 3272.0 3104.5 3110.1 -222.5 5,541 21,745 +2,722
Sep12 120404 3216.0 3216.0 3113.5 3115.4 -222.8 793 4,452 -60
Dec12 120404 3280.5 3280.5 3118.0 3121.0 -223.0 1,015 15,688 -39
Mar13 120404 3175.0 3175.0 3120.0 3123.4 -223.1 21 2,526 +5
May13 120404 3146.0 3146.0 3123.6 3123.6 -223.1 1 1,224 -1
Jul13 120404 3123.0 3123.0 3123.0 3123.0 -223.1 10 3,032 +10
Total Volume and Open Interest 45,897 113,035 +3,342
Platinum(NYMEX)
Apr12 120404 1624.3 1624.3 1593.7 1593.9 -61.3 124 190 -349
Jul12 120404 1651.3 1652.0 1598.0 1598.6 -61.9 4,245 39,257 +150
Oct12 120404 1644.0 1644.0 1602.4 1602.4 -62.0 103 1,191 +77
Jan13 120404 1616.9 1622.2 1605.3 1605.3 -62.0 6 130 +5
Total Volume and Open Interest 4,488 40,772 -117
Palladium(NYMEX)
Jun12 120404 653.00 657.70 630.75 632.75 -26.85 2,671 20,052 +168
Sep12 120404 650.00 650.00 634.25 634.25 -26.90 7 535 -1
Dec12 120404 649.95 649.95 635.60 635.60 -26.90 0 34 +0
Total Volume and Open Interest 2,678 20,624 +166
Copper(CMX)
May12 120404 388.90 389.35 378.90 379.05 -12.85 58,034 74,419 +3,939
Jul12 120404 389.90 390.00 379.85 380.00 -12.75 10,131 34,642 +2,585
Sep12 120404 390.85 390.85 380.85 380.95 -12.75 1,274 20,333 +441
Dec12 120404 386.65 386.65 381.85 381.95 -12.65 1,136 11,204 +409
Mar13 120404 383.95 383.95 382.70 382.70 -12.55 1 1,877 +1
Total Volume and Open Interest 70,969 153,877 +7,241
DJIA Index(CBOT)
Jun12 120404 13118 13122 12960 13005 -127 115 11,227 +28
Sep12 120404 12936 13063 12936 12936 -127 0 2 +0
Dec12 120404 12855 12982 12855 12855 -127 0 1 +0
Mar13 120404 12788 12915 12788 12788 -127      
Total Volume and Open Interest 115 11,230 +28
E-mini DJIA Index(CBOT)
Jun12 120404 13133 13135 12951 13005 -127 111,056 106,892 +1,316
Sep12 120404 13007 13007 12936 12936 -127 4 164 -1
Dec12 120404 13003 13003 12855 12855 -127 2 23 +0
Mar13 120404 12788 12788 12788 12788 -127      
Total Volume and Open Interest 111,062 107,079 +1,315
S & P 500(CME)
Jun12 120404 1408.60 1408.60 1389.00 1393.20 -15.60 15,156 224,415 +3,446
Sep12 120404 1385.00 1389.70 1382.70 1387.10 -15.60 25 1,518 +125
Dec12 120404 1380.60 1381.20 1376.20 1380.60 -15.60 25 966 +21
Mar13 120404 1374.60 1375.20 1370.20 1374.60 -15.60      
Total Volume and Open Interest 15,206 226,899 +3,592
S & P 500 E-Mini(Globex)
Jun12 120404 1409.00 1409.00 1388.50 1393.25 -15.50 1,718,652 2,738,339 +28,749
Sep12 120404 1402.50 1402.50 1382.75 1387.00 -15.75 2,766 15,039 +2,078
Total Volume and Open Interest 1,721,575 2,755,411 +30,982
NASDAQ 100(CME)
Jun12 120404 2778.00 2780.00 2724.00 2736.50 -42.50 279 10,391 +27
Sep12 120404 2731.00 2735.00 2720.00 2731.00 -42.50      
Dec12 120404 2725.50 2768.00 2725.50 2725.50 -42.50      
Total Volume and Open Interest 279 10,391 +27
NASDAQ 100 E-Mini(Globex)
Jun12 120404 2780.50 2781.00 2724.80 2736.50 -42.50 210,984 452,176 +4,465
Sep12 120404 2771.00 2771.00 2722.50 2731.00 -42.50 4 832 -1
Total Volume and Open Interest 210,989 453,032 +4,464
S & P Midcap 400(CME)
Jun12 120404 985.10 985.10 981.50 985.10 -14.50 182 1,263 +182
Sep12 120404 982.10 996.60 982.10 982.10 -14.50      
Dec12 120404 980.10 994.60 980.10 980.10 -14.50      
Total Volume and Open Interest 182 1,263 +182
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun12 120404 10085 10100 9710 9775 -320 3,940 48,981 +321
Sep12 120404 9790 9790 9790 9790 -320      
Total Volume and Open Interest 3,940 48,981 +321
Nikkei 225(SGX)
Jun12 120404 10040 10080 9815 9830 -210 116,622 249,616 +11,777
Sep12 120404 10035 10055 9825 9825 -215 15 2,549 +5
Dec12 120404 9770 9770 9770 9770 -210 0 5,902 +0
Total Volume and Open Interest 117,099 273,040 +12,542
CAC 40(EURONEXT)
Apr12 120404 3380.5 3393.5 3307.5 3313.0 -88.5 101,874 377,671 +9,109
May12 120404 3326.0 3327.5 3251.5 3255.0 -89.5 90 8,577 +25
Jun12 120404 3298.0 3307.0 3223.0 3227.0 -90.0 178 27,979 -1,449
Total Volume and Open Interest 102,142 414,345 +7,685
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 120404 6932.0 6958.0 6782.0 6786.5 -211.0 173,502 164,042 +3,460
Sep12 120404 6956.0 6956.0 6795.5 6795.5 -211.0 232 3,297 +25
Dec12 120404 6943.0 6943.0 6804.5 6804.5 -210.0 37 160 +31
Total Volume and Open Interest 173,771 167,499 +3,516
FT-SE 100(EURONEXT)
Jun12 120404 5788.50 5788.50 5636.00 5642.00 -147.50 104,237 606,107 -146
Sep12 120404 5735.50 5735.50 5600.00 5602.50 -147.50 8 600 -3
Dec12 120404 5580.00 5580.00 5580.00 5580.00 -147.50 0 165 +1
Total Volume and Open Interest 104,245 606,872 -148
SPI 200(SFE)
Jun12 120404 4338.0 4353.0 4318.0 4349.0 +7.0 32,954 197,504 +3,011
Sep12 120404 4310.0 4320.0 4298.0 4319.0 +6.0 17 2,217 +6
Dec12 120404 4327.0 4327.0 4327.0 4327.0 +7.0 2 1,687 +0
Total Volume and Open Interest 33,047 203,662 +3,042
GSCI(CME)
Apr12 120404 691.00 691.40 683.40 683.45 -13.05 389 9,283 -183
May12 120404 691.50 691.75 684.00 684.00 -13.00 79 985 +73
Jun12 120404 685.25 698.05 685.25 685.25 -12.75      
Total Volume and Open Interest 468 10,268 -110
Reuters CCI(ICE)
Jun12 120404 305.00 305.00 305.00 305.00 -5.80      
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

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