Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu April 05, 2012
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May12 120405 1420.00 1434.25 1414.75 1434.00 +14.50 100,870 231,277 +188
Jul12 120405 1424.00 1437.75 1419.00 1437.75 +14.00 59,581 164,969 -404
Aug12 120405 1417.75 1429.50 1412.50 1429.25 +12.50 4,751 12,393 +1,942
Sep12 120405 1395.50 1403.25 1387.75 1402.50 +9.75 2,632 7,451 +305
Nov12 120405 1374.50 1384.00 1370.25 1381.50 +6.00 54,694 205,949 +5,998
Jan13 120405 1374.00 1382.00 1373.25 1380.25 +5.75 6,958 35,838 +1,173
Mar13 120405 1363.00 1368.00 1358.00 1365.00 +3.50 7,057 43,807 +1,067
May13 120405 1347.00 1355.00 1342.00 1349.75 +2.25 4,990 20,745 +731
Jul13 120405 1345.00 1350.00 1339.25 1346.50 +2.00 2,270 21,613 +337
Aug13 120405 1327.00 1327.00 1315.50 1315.50 -1.75 0 90 +0
Sep13 120405 1285.50 1287.00 1285.50 1285.50 -1.50 4 126 -1
Nov13 120405 1260.50 1262.00 1255.00 1257.75 -1.75 513 8,725 +253
Jan14 120405 1262.00 1263.75 1262.00 1262.00 -1.75 10 158 +0
Mar14 120405 1262.00 1263.75 1262.00 1262.00 -1.75 0 3 +0
Total Volume and Open Interest 244,385 753,669 +11,608
Soybean Meal(CBOT)
May12 120405 388.50 393.10 387.60 391.90 +3.70 42,802 124,804 -2,053
Jul12 120405 389.30 394.00 389.00 393.70 +4.70 18,732 51,073 +2,640
Aug12 120405 386.90 390.10 386.90 390.00 +4.20 1,136 8,871 +221
Sep12 120405 380.80 383.40 379.50 382.60 +3.10 1,888 9,697 +440
Oct12 120405 373.50 373.80 370.30 372.40 +1.20 708 5,743 +240
Dec12 120405 370.90 374.80 369.50 371.90 +1.00 8,239 35,135 +356
Jan13 120405 368.10 368.10 365.70 368.00 +0.90 248 3,948 +32
Mar13 120405 362.60 363.50 359.70 362.10 +0.60 886 5,861 +11
May13 120405 356.80 357.30 353.00 355.40 +0.70 1,966 4,809 +1,476
Jul13 120405 354.30 355.70 352.00 353.90 +0.50 857 2,995 +684
Total Volume and Open Interest 77,473 256,098 +4,036
Soybean Oil(CBOT)
May12 120405 56.11 56.70 55.82 56.64 +0.62 52,618 149,168 -2,901
Jul12 120405 56.52 57.08 56.26 57.03 +0.60 25,178 97,651 -656
Aug12 120405 56.72 57.26 56.50 57.22 +0.60 3,254 15,430 +943
Sep12 120405 56.85 57.39 56.59 57.36 +0.60 2,177 11,368 +309
Oct12 120405 56.95 57.43 56.95 57.43 +0.60 543 8,853 +260
Dec12 120405 57.10 57.68 56.90 57.66 +0.60 11,449 59,236 -318
Jan13 120405 57.65 57.83 57.45 57.83 +0.57 939 2,463 -160
Mar13 120405 57.72 58.00 57.68 58.00 +0.49 2,899 6,694 +4
May13 120405 57.86 58.07 57.56 58.05 +0.49 1,220 2,912 +33
Jul13 120405 57.69 58.10 57.60 58.10 +0.50 968 3,909 +351
Total Volume and Open Interest 101,347 362,335 -2,098
Canola(WCE)
May12 120405 622.3 624.6 619.0 621.6 +0.9 10,266 60,103 -5,826
Jul12 120405 617.5 620.0 614.5 617.1 +0.5 8,629 53,269 +3,628
Nov12 120405 581.5 585.3 578.2 580.7 -0.4 6,613 77,974 -20
Jan13 120405 586.9 588.4 583.2 585.2 -0.3 1,269 11,168 +182
Mar13 120405 589.7 589.9 585.9 589.5 -0.6 469 5,582 +129
Total Volume and Open Interest 27,309 211,501 -1,862
Corn(CBOT)
May12 120405 657.00 663.25 654.75 658.25 +1.50 185,188 414,539 -8,646
Jul12 120405 651.25 657.50 648.50 652.25 +1.50 107,062 354,379 +3,850
Sep12 120405 565.00 572.00 561.50 569.25 +4.50 22,592 148,930 +235
Dec12 120405 544.25 550.75 541.00 550.25 +6.00 43,596 326,664 +4,164
Mar13 120405 554.50 562.00 552.50 561.00 +6.25 2,507 50,027 -259
May13 120405 564.00 570.00 561.00 569.00 +6.25 1,104 8,032 +172
Jul13 120405 566.50 576.25 566.25 576.25 +7.00 1,243 9,303 +223
Sep13 120405 552.00 557.50 549.00 556.25 +7.25 33 1,236 +12
Dec13 120405 545.00 550.75 542.75 550.75 +4.50 854 24,727 +434
Mar14 120405 557.50 561.75 557.50 561.75 +4.25 1 527 +0
Total Volume and Open Interest 364,332 1,342,159 +204
Wheat(CBOT)
May12 120405 641.00 650.00 636.00 638.50 -0.75 55,586 157,613 -1,846
Jul12 120405 651.00 659.00 645.00 646.25 -3.50 29,879 146,944 +1,734
Sep12 120405 665.00 671.50 657.50 659.25 -4.50 7,437 59,188 +351
Dec12 120405 685.00 692.00 679.00 680.75 -4.75 9,026 79,529 +735
Mar13 120405 700.50 707.00 695.00 697.75 -3.75 908 12,686 +78
May13 120405 710.50 715.75 709.00 712.25 unch 38 802 -5
Total Volume and Open Interest 104,235 466,165 +1,392
Wheat(KCBT)
May12 120405 671.00 681.25 662.00 662.00 -7.50 12,407 40,152 -135
Jul12 120405 680.25 690.75 671.50 672.00 -7.00 6,983 66,342 +1,082
Sep12 120405 696.50 704.50 685.50 686.00 -8.50 2,003 15,003 +399
Dec12 120405 719.00 724.50 706.50 706.50 -9.25 1,595 19,200 +5
Mar13 120405 730.00 736.25 721.00 721.00 -9.25 196 1,306 +140
May13 120405 738.00 742.00 725.50 725.50 -8.75 44 253 +17
Total Volume and Open Interest 23,434 142,998 +1,594
Wheat(MGE)
May12 120405 845.00 858.50 842.25 846.00 +0.25 2,724 10,332 -240
Jul12 120405 840.75 852.00 837.00 839.00 -1.75 1,157 11,531 +389
Sep12 120405 826.25 835.00 822.75 824.25 -4.00 747 9,958 -120
Dec12 120405 819.25 822.25 812.50 814.50 -4.50 533 6,443 +86
Mar13 120405 813.00 813.50 806.50 808.25 -7.00 45 719 -22
Total Volume and Open Interest 5,211 39,001 +96
Oats(CBOT)
May12 120405 335.00 340.00 335.00 337.00 +2.00 308 4,771 -46
Jul12 120405 334.50 338.50 333.25 335.50 +2.25 100 3,320 -18
Sep12 120405 333.25 333.25 333.25 333.25 unch 23 247 +1
Dec12 120405 340.00 340.00 339.00 339.25 +0.25 48 2,228 +0
Total Volume and Open Interest 479 10,573 -63
Rough Rice(CBOT)
May12 120405 14.90 15.07 14.82 15.05 +0.14 495 9,616 +13
Jul12 120405 15.17 15.34 15.10 15.31 +0.14 314 5,124 +76
Sep12 120405 15.39 15.53 15.39 15.51 +0.11 58 1,511 +30
Nov12 120405 15.71 15.75 15.66 15.73 +0.10 0 78 +0
Total Volume and Open Interest 867 16,337 +119
Live Cattle(CME)
Apr12 120405 117.950 119.050 117.785 118.330 +0.430 14,279 35,407 -1,944
Jun12 120405 115.135 116.100 114.950 115.830 +0.695 32,556 150,292 -58
Aug12 120405 117.850 118.800 117.750 118.480 +0.595 12,488 89,907 +366
Oct12 120405 123.535 124.430 123.350 123.980 +0.530 7,769 48,450 +1,048
Dec12 120405 125.750 126.150 125.285 125.980 +0.595 3,449 26,404 +238
Feb13 120405 126.200 126.900 126.050 126.830 +0.500 579 7,177 -68
Total Volume and Open Interest 71,202 361,339 -403
Feeder Cattle(CME)
Apr12 120405 148.785 149.100 148.300 148.735 +0.050 2,078 6,983 -400
May12 120405 148.075 148.800 148.035 148.325 +0.125 5,325 13,745 -649
Aug12 120405 150.500 151.130 150.285 150.950 +0.250 3,423 14,158 +368
Sep12 120405 151.850 152.400 151.400 152.400 +0.600 647 3,268 -51
Oct12 120405 152.350 153.150 152.050 153.130 +0.580 270 1,735 +41
Nov12 120405 152.535 153.200 152.500 153.185 +0.250 217 1,037 +28
Jan13 120405 153.050 153.500 153.000 153.300 -0.300 127 422 +98
Total Volume and Open Interest 12,089 41,355 -563
Lean Hogs(CME)
Apr12 120405 84.350 84.800 84.285 84.500 +0.650 3,930 18,133 -293
May12 120405 93.350 94.385 93.150 94.230 +1.480 219 2,731 +12
Jun12 120405 92.285 93.635 92.200 93.535 +1.535 15,770 99,916 -79
Jul12 120405 92.385 93.500 92.285 93.300 +1.400 2,404 27,992 -727
Aug12 120405 92.785 94.000 92.750 93.850 +1.370 4,425 37,928 -641
Oct12 120405 84.700 85.600 84.500 85.350 +1.020 3,823 36,502 +462
Dec12 120405 81.600 82.300 81.550 82.250 +0.950 1,610 22,202 +88
Feb13 120405 82.800 83.400 82.500 83.250 +1.200 270 7,117 +34
Total Volume and Open Interest 32,753 259,416 -974
Class III Milk(CME)
Apr12 120405 15.57 15.59 15.50 15.50 -0.21 567 5,009 -63
May12 120405 15.44 15.44 15.19 15.31 -0.16 359 4,339 +92
Jun12 120405 15.56 15.56 15.33 15.35 -0.23 295 3,659 +66
Jul12 120405 16.20 16.20 16.00 16.03 -0.19 128 2,652 +34
Aug12 120405 16.80 16.80 16.60 16.65 -0.18 141 2,613 +23
Total Volume and Open Interest 1,625 27,097 +169
Cocoa(ICE)
May12 120405 2090 2132 2068 2085 +2 16,112 53,542 -2,892
Jul12 120405 2111 2150 2094 2108 -1 10,592 46,050 +3,416
Sep12 120405 2146 2170 2114 2128 -2 1,966 23,846 +331
Dec12 120405 2175 2187 2134 2147 -1 924 22,696 +299
Mar13 120405 2189 2199 2149 2163 -1 963 23,169 -42
May13 120405 2203 2203 2175 2175 +1 307 4,303 +93
Jul13 120405 2215 2215 2187 2187 +1 81 1,675 -26
Total Volume and Open Interest 31,071 176,650 +1,302
Coffee "C"(ICE)
May12 120405 184.00 185.00 180.95 183.00 -1.75 13,344 63,401 -2,364
Jul12 120405 186.65 187.60 183.45 185.50 -1.85 7,091 40,350 +2,134
Sep12 120405 189.55 190.05 186.50 188.35 -1.85 1,843 29,163 +182
Dec12 120405 195.00 195.00 190.90 192.35 -1.80 1,888 14,661 +589
Mar13 120405 199.00 199.00 195.00 196.55 -1.70 308 5,476 +104
May13 120405 201.50 201.50 198.75 199.45 -1.65 204 2,678 +55
Total Volume and Open Interest 24,820 157,812 +776
Orange Juice(ICE)
May12 120405 161.25 161.25 155.05 158.70 -1.95 2,047 12,670 -1,209
Jul12 120405 157.40 157.90 155.00 157.90 -0.40 1,219 4,388 +606
Sep12 120405 156.50 156.60 154.40 156.60 -0.60 216 1,280 +84
Nov12 120405 154.75 155.00 152.55 153.75 -0.70 640 1,674 +627
Jan13 120405 154.50 154.95 153.50 153.50 -0.30 3 227 +0
Mar13 120405 154.00 154.00 154.00 154.00 +0.30 0 34 +0
Total Volume and Open Interest 4,125 20,277 +108
Sugar #11(ICE)
May12 120405 24.42 24.73 24.35 24.58 +0.16 45,182 192,837 -14,393
Jul12 120405 23.54 23.83 23.47 23.70 +0.16 29,776 233,375 +3,000
Oct12 120405 23.68 24.09 23.68 23.96 +0.19 19,950 129,401 +2,624
Mar13 120405 24.52 24.84 24.46 24.78 +0.23 9,168 89,122 +1,848
May13 120405 24.24 24.47 24.14 24.43 +0.21 1,896 22,107 +688
Jul13 120405 23.91 24.14 23.84 24.09 +0.19 535 20,256 +103
Oct13 120405 23.90 24.12 23.80 24.08 +0.22 558 21,334 +16
Mar14 120405 23.91 24.10 23.75 24.06 +0.20 386 16,025 +210
Total Volume and Open Interest 107,868 735,961 -5,735
London Cocoa(LCE)
May12 120405 1394 1437 1389 1421 +23 6,228 43,387 +40
Jul12 120405 1405 1442 1399 1426 +17 5,311 51,369 +406
Sep12 120405 1413 1449 1407 1431 +14 5,154 27,420 -124
Dec12 120405 1413 1455 1413 1436 +14 2,363 26,997 +13
Mar13 120405 1415 1446 1409 1425 +8 3,482 30,421 +225
May13 120405 1420 1445 1418 1431 +8 944 9,082 -63
Jul13 120405 1425 1434 1425 1434 +11 0 4,062 +119
Total Volume and Open Interest 23,599 196,840 +656
London Sugar(LCE)
May12 120405 636.00 644.00 635.70 643.90 +5.40 7,099 22,011 -2,177
Aug12 120405 626.50 632.90 625.00 632.90 +4.20 4,498 20,372 +1,023
Oct12 120405 618.80 623.70 616.00 623.40 +4.40 1,151 10,484 +185
Dec12 120405 624.70 629.50 622.00 629.30 +4.60 129 3,303 +115
Mar13 120405 627.80 635.60 627.80 635.60 +5.70 42 5,055 +14
Total Volume and Open Interest 12,919 62,114 -840
Cotton(ICE)
May12 120405 89.43 90.44 88.20 88.54 -0.78 12,710 68,131 -2,574
Jul12 120405 89.35 90.29 88.12 88.39 -0.87 6,411 62,731 +1,063
Oct12 120405 89.50 89.50 88.66 88.66 -1.10 12 89 +0
Dec12 120405 88.38 89.00 87.46 87.54 -0.72 3,203 56,414 +1,100
Mar13 120405 89.47 89.47 88.50 88.58 -0.44 84 2,366 +73
May13 120405 89.37 89.37 88.84 88.84 -0.08 111 590 -61
Total Volume and Open Interest 22,598 191,444 -374
Lumber(CME)
May12 120405 260.9 269.1 260.8 266.9 +7.8 431 4,893 -132
Jul12 120405 265.8 274.4 265.8 272.0 +7.3 358 3,881 +135
Sep12 120405 273.7 280.0 273.7 276.9 +4.9 87 1,195 +53
Nov12 120405 277.0 279.0 277.0 277.0 +6.0 4 646 -2
Total Volume and Open Interest 880 10,658 +54
Crude Oil(NYM)
May12 120405 101.96 103.40 101.37 103.31 +1.84 245,541 255,642 -10,823
Jun12 120405 102.44 103.92 101.92 103.83 +1.80 72,891 181,958 +8,086
Jul12 120405 103.09 104.45 102.50 104.35 +1.74 38,471 117,058 -1,116
Aug12 120405 103.54 104.84 102.93 104.79 +1.71 26,261 85,717 +4,485
Sep12 120405 103.90 105.20 103.25 105.13 +1.68 24,390 62,434 +912
Oct12 120405 103.93 105.44 103.76 105.37 +1.63 12,610 44,116 +337
Nov12 120405 104.33 105.57 103.86 105.52 +1.57 6,865 33,923 +895
Dec12 120405 104.45 105.74 103.82 105.64 +1.52 40,127 192,504 -1,383
Jan13 120405 104.78 105.67 103.95 105.67 +1.48 3,776 41,130 -10
Feb13 120405 105.06 105.61 104.88 105.61 +1.44 4,874 20,953 -1,193
Mar13 120405 104.21 105.51 104.21 105.51 +1.40 4,687 32,918 -478
Apr13 120405 104.97 105.33 104.97 105.30 +1.36 1,079 15,168 +168
May13 120405 104.50 105.06 104.50 105.06 +1.32 1,209 13,041 -27
Jun13 120405 103.37 104.85 103.32 104.80 +1.27 7,522 69,412 +1,613
Jul13 120405 104.46 104.46 104.46 104.46 +1.24 830 12,061 +318
Aug13 120405 104.12 104.12 104.12 104.12 +1.20 1,042 7,914 +713
Total Volume and Open Interest 542,362 1,569,070 +6,405
e-miNY Crude Oil(NYM)
Apr12 120319 107.225 108.250 106.550 108.100 +1.050 10,868 1,515 +254
May12 120405 101.975 103.400 101.350 103.300 +1.825 8,310 1,574 +97
Jun12 120405 102.500 103.900 101.925 103.825 +1.800 212 323 +26
Jul12 120405 103.400 104.350 102.850 104.350 +1.750 10 75 +0
Aug12 120405 103.300 104.800 103.300 104.800 +1.725 3 12 -1
Sep12 120405 104.325 105.125 103.700 105.125 +1.675 2 33 -1
Oct12 120405 105.375 105.375 105.375 105.375 +1.625 1 10 +0
Nov12 120405 105.525 105.525 105.525 105.525 +1.575 0 1 +0
Dec12 120405 104.125 105.650 104.125 105.650 +1.525 0 240 +0
Jan13 120405 105.675 105.675 105.675 105.675 +1.475 0 6 +0
Total Volume and Open Interest 8,542 2,445 +121
Heating Oil(NYM)
May12 120405 316.80 318.95 314.19 316.92 +0.83 53,227 92,343 -1,976
Jun12 120405 318.20 319.33 315.04 317.85 +0.96 25,904 62,516 +714
Jul12 120405 318.98 320.48 316.02 318.90 +1.09 14,064 35,825 +859
Aug12 120405 318.80 320.37 317.24 319.97 +1.21 8,318 21,048 +697
Sep12 120405 319.90 321.86 317.90 320.90 +1.30 8,779 17,465 +305
Oct12 120405 320.70 322.24 319.05 321.68 +1.29 3,451 9,680 +207
Nov12 120405 319.99 323.24 319.41 322.33 +1.28 2,268 4,629 -287
Dec12 120405 323.70 323.72 320.04 322.83 +1.24 9,949 31,558 +289
Jan13 120405 320.32 323.16 320.32 323.06 +1.27 379 6,280 -24
Feb13 120405 319.90 322.41 319.90 322.41 +1.32 95 1,100 -18
Mar13 120405 318.06 320.76 318.06 320.76 +1.32 523 2,137 +466
Apr13 120405 318.46 318.46 318.46 318.46 +1.32 16 852 +9
Total Volume and Open Interest 126,973 285,433 +1,241
Gasoline(NYMEX)
May12 120405 333.34 334.57 329.45 334.05 +0.69 72,414 113,480 +1,061
Jun12 120405 326.10 327.91 323.29 327.66 +1.38 51,822 64,366 -1,433
Jul12 120405 320.59 321.92 317.55 321.77 +1.92 37,263 42,898 -3,996
Aug12 120405 315.23 316.45 312.26 316.35 +2.06 19,748 29,459 +1,862
Sep12 120405 308.82 311.24 306.88 311.12 +2.20 9,910 27,152 -1,022
Oct12 120405 294.07 295.48 291.16 295.41 +2.18 4,432 20,242 +192
Nov12 120405 289.07 291.24 288.09 291.24 +2.13 1,699 7,203 -192
Dec12 120405 287.71 289.17 285.36 289.17 +2.04 3,697 23,822 +763
Jan13 120405 288.59 288.59 288.59 288.59 +2.04 261 5,242 -128
Feb13 120405 289.39 289.39 289.39 289.39 +1.99 110 1,981 -6
Total Volume and Open Interest 201,824 345,747 -2,688
e-miNY RBOB Gasoline(NYM)
May12 120405 332.70 334.10 332.00 334.10 +0.70 1 1 +1
Jun12 120405 327.70 327.70 327.66 327.70 +1.40      
Jul12 120405 321.80 321.80 321.77 321.80 +1.90      
Aug12 120405 316.40 316.40 316.35 316.40 +2.10      
Total Volume and Open Interest 1 1 +1
Natural Gas(NYM)
May12 120405 2.137 2.159 2.084 2.089 -0.052 123,044 288,314 -3,252
Jun12 120405 2.266 2.280 2.197 2.201 -0.066 44,312 117,811 +6,462
Jul12 120405 2.406 2.414 2.323 2.326 -0.080 43,232 143,009 -4,336
Aug12 120405 2.485 2.494 2.404 2.406 -0.079 25,154 57,828 +5,883
Sep12 120405 2.503 2.526 2.442 2.444 -0.076 15,783 89,319 +956
Oct12 120405 2.588 2.609 2.526 2.530 -0.074 20,950 147,641 -1,604
Nov12 120405 2.844 2.864 2.796 2.796 -0.063 5,902 50,893 +244
Dec12 120405 3.219 3.230 3.167 3.168 -0.062 6,921 54,704 +860
Jan13 120405 3.380 3.398 3.325 3.329 -0.056 11,418 73,623 +613
Feb13 120405 3.390 3.407 3.340 3.340 -0.056 2,158 18,502 -128
Mar13 120405 3.372 3.382 3.317 3.317 -0.055 3,600 28,087 +125
Apr13 120405 3.352 3.357 3.299 3.299 -0.055 4,813 41,512 +527
May13 120405 3.399 3.402 3.342 3.342 -0.054 1,079 11,963 +359
Jun13 120405 3.437 3.451 3.395 3.395 -0.054 619 4,687 +82
Jul13 120405 3.489 3.495 3.450 3.450 -0.053 349 5,033 +24
Aug13 120405 3.516 3.520 3.474 3.474 -0.053 242 5,669 -13
Total Volume and Open Interest 313,808 1,234,227 +7,253
Brent Crude Oil(ICE)
May12 120405 122.54 123.54 121.80 123.43 +1.09 209,245 162,722 -15,753
Jun12 120405 122.05 123.00 121.25 122.83 +0.97 169,220 216,416 +11,552
Jul12 120405 121.59 122.47 120.70 122.27 +0.87 82,234 115,611 +6,527
Aug12 120405 121.06 121.86 120.17 121.69 +0.81 41,686 79,830 +7,005
Sep12 120405 120.39 121.21 119.48 121.00 +0.79 25,936 84,325 +4,680
Oct12 120405 119.62 120.42 118.73 120.24 +0.79 23,197 63,936 +2,925
Nov12 120405 118.93 119.75 118.04 119.55 +0.78 12,427 36,838 +2,293
Dec12 120405 118.24 119.10 117.35 118.84 +0.76 45,965 108,317 +369
Jan13 120405 117.44 118.17 117.07 118.17 +0.74 3,448 17,358 +198
Feb13 120405 117.53 117.53 117.53 117.53 +0.74 3,295 10,343 -175
Mar13 120405 116.95 116.95 116.95 116.95 +0.74 1,601 11,061 +215
Apr13 120405 116.25 116.35 116.25 116.35 +0.76 929 7,125 -63
May13 120405 115.58 115.73 115.58 115.73 +0.79 814 8,799 +428
Jun13 120405 115.03 115.09 113.70 115.09 +0.80 5,817 36,420 +1,148
Total Volume and Open Interest 652,948 1,171,142 +24,539
Gas Oil(ICE)
Apr12 120405 1010.25 1014.25 1000.50 1007.00 -5.75 33,682 60,834 -7,731
May12 120405 1009.75 1015.50 1001.75 1008.75 -5.25 84,997 134,429 +1,708
Jun12 120405 1010.75 1014.75 1001.25 1008.50 -4.75 54,222 73,481 +5,683
Jul12 120405 1011.00 1015.00 1001.50 1009.50 -4.25 21,401 44,020 +2,597
Aug12 120405 1012.75 1014.00 1002.00 1010.25 -4.00 8,479 32,834 +1,369
Sep12 120405 1013.00 1014.25 1002.50 1010.75 -3.50 6,429 25,190 +734
Oct12 120405 1011.25 1013.00 1002.25 1009.50 -3.25 2,051 16,497 +360
Nov12 120405 1009.50 1011.75 1000.75 1007.50 -3.00 1,140 12,975 +75
Dec12 120405 1008.00 1009.00 996.75 1005.00 -2.50 11,101 40,766 -1,438
Jan13 120405 1004.25 1004.25 994.75 1003.25 -2.00 251 15,514 -144
Total Volume and Open Interest 227,763 530,425 +3,472
Ethanol(CBOT)
Apr12 120404 2.280 2.280 2.260 2.266 -0.015 38 185 -5
May12 120405 2.284 2.291 2.268 2.284 +0.009 259 1,554 -17
Jun12 120405 2.302 2.309 2.286 2.299 +0.004 126 838 -16
Jul12 120405 2.319 2.319 2.290 2.304 +0.007 318 2,493 +39
Aug12 120405 2.290 2.290 2.260 2.271 +0.001 73 1,591 -16
Sep12 120405 2.184 2.194 2.180 2.184 +0.004 20 1,258 +1
Oct12 120405 2.103 2.116 2.100 2.113 +0.011 67 1,146 +12
Nov12 120405 2.064 2.080 2.064 2.079 +0.022 70 1,637 -22
Total Volume and Open Interest 1,011 12,134 -12
WTI Crude Oil(ICE)
May12 120405 102.08 103.41 101.37 103.31 +1.84 50,223 49,958 -1,290
Jun12 120405 102.60 103.91 101.92 103.83 +1.80 22,095 60,379 +870
Jul12 120405 103.13 104.42 102.63 104.35 +1.74 13,537 30,066 -945
Aug12 120405 103.75 104.83 102.95 104.79 +1.71 7,178 20,304 +1,349
Sep12 120405 103.90 105.16 103.24 105.13 +1.68 8,905 21,204 +338
Oct12 120405 104.14 105.39 103.82 105.37 +1.63 4,799 13,691 +551
Nov12 120405 104.06 105.53 103.98 105.52 +1.57 2,057 7,697 -19
Dec12 120405 104.73 105.75 103.95 105.64 +1.52 12,137 68,834 +1,961
Jan13 120405 104.25 105.67 104.25 105.67 +1.48 749 7,042 +4
Feb13 120405 105.61 105.61 105.61 105.61 +1.44 756 3,623 +124
Mar13 120405 105.51 105.51 105.51 105.51 +1.40 551 4,389 -24
Apr13 120405 105.30 105.30 105.30 105.30 +1.36 266 912 +32
May13 120405 105.06 105.06 105.06 105.06 +1.32 21 852 -3
Jun13 120405 103.51 104.80 103.51 104.80 +1.27 1,273 16,823 -327
Jul13 120405 104.46 104.46 104.46 104.46 +1.24 0 253 +0
Aug13 120405 104.12 104.12 104.12 104.12 +1.20 301 1,258 +300
Total Volume and Open Interest 131,887 412,326 +4,677
US Dollar Index(ICE)
Jun12 120405 79.915 80.365 79.790 80.293 +0.343 28,232 44,018 -691
Sep12 120405 80.550 80.705 80.525 80.668 +0.328 71 576 -10
Dec12 120405 81.098 81.098 81.098 81.098 +0.328      
Total Volume and Open Interest 28,303 44,594 -701
Australian Dollar(CME)
Jun12 120405 101.84 102.44 101.73 102.11 +0.35 147,092 151,479 +1,972
Sep12 120405 100.86 101.50 100.83 101.18 +0.35 41 330 +9
Dec12 120405 100.31 100.31 99.97 100.31 +0.34 0 14 +0
Total Volume and Open Interest 147,133 151,825 +1,981
British Pound(CME)
Jun12 120405 158.85 159.02 157.97 158.23 -0.59 107,606 142,475 -1,606
Sep12 120405 158.81 158.81 157.96 158.13 -0.59 77 140 +8
Dec12 120405 158.04 158.62 158.04 158.04 -0.58 0 44 +0
Total Volume and Open Interest 107,683 142,660 -1,598
Canadian Dollar(CME)
Jun12 120405 100.24 100.79 99.86 100.47 +0.27 87,277 119,489 +3,021
Sep12 120405 100.00 100.56 99.70 100.27 +0.27 77 2,565 +14
Dec12 120405 99.68 100.20 99.68 100.06 +0.27 153 3,910 +65
Mar13 120405 99.54 100.05 99.54 99.83 +0.27 1 151 +0
Total Volume and Open Interest 87,514 126,333 +3,095
Japanese Yen(CME)
Jun12 120405 121.38 122.29 121.33 121.49 +0.34 104,196 150,025 +5,730
Sep12 120405 121.58 122.41 121.28 121.64 +0.36 59 319 +35
Dec12 120405 122.53 122.53 121.46 121.83 +0.37 0 35 +0
Total Volume and Open Interest 104,255 150,382 +5,765
Swiss Franc(CME)
Jun12 120405 109.29 109.46 108.54 108.81 -0.44 46,796 43,434 +259
Sep12 120405 109.23 109.41 109.01 109.01 -0.40 9 188 +4
Dec12 120405 109.23 109.58 109.23 109.23 -0.35 0 2 +0
Total Volume and Open Interest 46,805 43,624 +263
EuroFX(CME)
Jun12 120405 131.47 131.69 130.40 130.68 -0.73 301,290 240,260 +2,604
Sep12 120405 131.51 131.72 130.57 130.79 -0.71 124 668 -13
Dec12 120405 130.75 131.59 130.75 130.90 -0.69 10 68 +10
Total Volume and Open Interest 301,424 241,006 +2,601
Mexican Peso(CME)
Apr12 120405 775.8 780.5 775.8 775.8 -4.8      
May12 120405 773.5 778.5 773.5 773.5 -5.0      
Total Volume and Open Interest 36,151 175,692 -2,334
Brazilian Real(CME)
May12 120405 543.00 545.45 543.00 544.25 +0.10 40 1,539 +40
Jun12 120405 540.75 540.75 540.25 540.75 +0.50 42 2,355 +24
Jul12 120405 537.50 537.50 537.00 537.50 +0.50      
Aug12 120405 534.25 534.25 533.75 534.25 +0.50      
Total Volume and Open Interest 82 17,465 +64
30-Year T-Bonds(CBOT)
Jun12 120405 137~190 139~000 137~130 138~110 +1~020 373,118 573,415 +5,440
Sep12 120405 137~020 137~130 136~110 137~130 +1~020 43 221 +9
Dec12 120405 136~130 136~130 135~110 136~130 +1~020      
Total Volume and Open Interest 373,161 573,636 +5,449
10-Year T-Notes(CBOT)
Jun12 120405 129~165 130~090 129~125 129~310 +0~190 1,347,783 1,734,319 -13,559
Sep12 120405 128~200 128~230 128~035 128~230 +0~195 117 1,100 +65
Dec12 120405 127~280 127~280 127~085 127~280 +0~195 0 1 +0
Total Volume and Open Interest 1,347,900 1,735,420 -13,494
5-Year T-Notes(CBOT)
Jun12 120405 122~071 122~115 122~063 122~091 +0~026 569,049 1,274,872 -14,167
Sep12 120405 122~016 122~016 121~115 122~016 +0~029      
Dec12 120405 121~040 121~040 121~011 121~040 +0~029      
Total Volume and Open Interest 569,049 1,274,872 -14,167
2 Year T-Notes(CBOT)
Jun12 120405 110~005 110~010 110~004 110~006 +0~001 272,052 785,413 +469
Sep12 120405 109~113 109~113 109~113 109~113 +0~001 2 2 +2
Dec12 120405 109~051 109~051 109~051 109~051 +0~001      
Total Volume and Open Interest 272,054 785,415 +471
Eurodollars(CME)
Jun12 120405 99.505 99.510 99.480 99.495 -0.010 160,940 1,076,716 +5,655
Sep12 120405 99.470 99.475 99.435 99.455 -0.015 160,040 904,695 -8,323
Dec12 120405 99.430 99.435 99.395 99.415 -0.015 199,184 1,000,775 +1,623
Mar13 120405 99.395 99.400 99.370 99.385 -0.010 173,501 683,144 -809
Jun13 120405 99.340 99.355 99.320 99.335 -0.005 222,306 694,589 +19,837
Sep13 120405 99.270 99.295 99.255 99.270 +0.005 155,752 599,992 +7,216
Dec13 120405 99.180 99.215 99.170 99.185 +0.010 183,244 550,492 +9,616
Mar14 120405 99.090 99.135 99.080 99.100 +0.020 149,240 480,893 -3,169
Jun14 120405 98.970 99.025 98.960 98.985 +0.025 191,050 383,189 +2,748
Sep14 120405 98.830 98.900 98.825 98.855 +0.035 126,018 360,449 +5,037
Dec14 120405 98.650 98.735 98.645 98.690 +0.045 128,139 306,359 -3,853
Mar15 120405 98.480 98.570 98.470 98.520 +0.055 104,111 222,252 -2,697
Jun15 120405 6.525 0.081 6.525 0.026 -6.494 132,455 271,520 +7,648
Sep15 120405 6.345 6.460 6.340 6.400 +0.065 52,399 190,227 +2,000
Dec15 120405 6.155 6.290 6.155 6.220 +0.070 44,720 170,842 +2,359
Mar16 120405 6.015 6.135 6.005 6.065 +0.070 33,509 94,643 +4,961
Jun16 120405 5.845 5.975 5.840 5.905 +0.075 24,094 99,407 +1,466
Sep16 120405 5.680 5.820 5.675 5.745 +0.080 16,356 77,367 +354
Total Volume and Open Interest 2,309,924 8,438,012 +52,592
30 Day Federal Funds(CBOT)
Apr12 120405 99.860 99.863 99.857 99.860 -0.003 4,916 49,515 -1,713
May12 120405 99.860 99.865 99.860 99.860 -0.005 5,247 56,056 -578
Jun12 120405 99.850 99.855 99.850 99.855 unch 3,399 45,548 +712
Jul12 120405 99.840 99.845 99.840 99.845 unch 5,433 48,488 -294
Aug12 120405 99.835 99.840 99.830 99.835 -0.005 3,457 37,441 +17
Sep12 120405 99.830 99.835 99.825 99.830 -0.005 805 30,249 +383
Total Volume and Open Interest 39,657 519,960 +0
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Jun12 120405 99.670 99.670 99.670 99.670 unch 0 258 +258
Sep12 120405 99.662 99.662 99.662 99.662 unch      
Dec12 120405 99.660 99.660 99.660 99.660 unch      
Mar13 120405 99.655 99.655 99.655 99.655 unch      
Jun13 120405 99.650 99.650 99.650 99.650 unch      
Sep13 120405 99.650 99.650 99.650 99.650 unch      
Dec13 120405 99.640 99.640 99.640 99.640 unch      
Mar14 120405 99.500 99.500 99.500 99.500 unch      
Jun14 120405 99.360 99.360 99.360 99.360 unch      
Sep14 120405 99.220 99.220 99.220 99.220 unch      
Total Volume and Open Interest 0 258 +258
3-Mth Euro-Yen(SGX)
Jun12 120405 99.67 99.67 99.67 99.67 unch 375 2,779 +209
Sep12 120405 99.66 99.66 99.66 99.66 unch 6 792 -1
Dec12 120405 99.66 99.66 99.66 99.66 unch 5 519 +4
Mar13 120405 99.65 99.65 99.65 99.65 unch 0 181 +0
Jun13 120405 99.65 99.65 99.65 99.65 unch 45 217 +0
Sep13 120405 99.65 99.65 99.65 99.65 unch 0 325 +0
Dec13 120405 99.64 99.64 99.64 99.64 unch 45 458 +45
Mar14 120405 99.50 99.50 99.50 99.50 unch      
Total Volume and Open Interest 476 5,271 +257
Japanese Gov't Bonds(SGX)
Jun12 120405 141.71 141.81 141.65 141.76 +0.11 4,073 17,462 +335
Sep12 120405 141.16 141.16 141.16 141.16 +0.11 0 5 +0
Dec12 120405 139.07 139.07 139.07 139.07 +0.11 0 4 +0
Total Volume and Open Interest 4,073 17,471 +335
Euro-Bund(EUREX)
Jun12 120405 138.56 139.38 138.37 139.15 +0.73 585,970 858,404 +545
Sep12 120405 137.39 137.90 137.00 137.74 +0.74 1,323 3,026 +1,302
Dec12 120405 137.70 137.70 137.70 137.70 +0.73      
Total Volume and Open Interest 587,293 861,430 +1,847
Euro-Bobl(EUREX)
Jun12 120405 124.25 124.71 124.16 124.60 +0.41 344,032 766,950 -6,619
Sep12 120405 124.66 124.66 124.66 124.66 +0.40 2 57 +0
Dec12 120405 124.55 124.55 124.55 124.55 +0.41      
Total Volume and Open Interest 344,034 767,007 -6,619
3-Mth Euribor(EUREX)
Jun12 120405 99.310 99.310 99.310 99.310 +0.005 0 1,332 +0
Sep12 120405 99.305 99.315 99.305 99.315 +0.010 0 1,539 +0
Dec12 120405 99.285 99.290 99.285 99.290 +0.020 0 819 +0
Total Volume and Open Interest 5 5,279 -15
Long Gilt(LIFFE)
Jun12 120405 114~09 115~08 114~09 114~24 +0~20 148,988 274,904 -2,517
Sep12 120405 113~25 113~25 113~25 113~25 +0~20      
Total Volume and Open Interest 148,988 274,904 -2,517
3-Mth Short Sterling(LIFFE)
Jun12 120405 99.02 99.04 99.01 99.02 unch 35,439 268,458 +3,647
Sep12 120405 99.05 99.07 99.04 99.05 unch 57,731 296,614 -4,657
Dec12 120405 99.05 99.07 99.04 99.05 unch 45,639 264,022 +3,770
Mar13 120405 99.04 99.06 99.03 99.05 +0.01 52,808 265,598 +2,934
Jun13 120405 99.00 99.03 98.99 99.02 +0.02 60,682 219,453 +5,115
Sep13 120405 98.94 98.98 98.93 98.97 +0.03 51,740 182,809 +5,408
Total Volume and Open Interest 483,697 2,026,741 +18,850
3-Mth Euribor(LIFFE)
Jun12 120405 99.305 99.330 99.295 99.310 +0.005 125,936 508,535 +2,846
Sep12 120405 99.305 99.340 99.295 99.315 +0.010 90,967 494,833 -7,612
Dec12 120405 99.265 99.320 99.260 99.290 +0.020 83,587 381,137 +5,236
Total Volume and Open Interest 726,747 3,041,200 +3,680
3-Mth Aus T-Bills(SFE)
Jun12 120405 95.94 96.00 95.94 95.95 +0.01 20,260 184,849 -1,063
Sep12 120405 96.11 96.17 96.10 96.11 unch 24,579 165,841 +1,611
Dec12 120405 96.21 96.26 96.20 96.21 unch 12,234 97,052 -1,494
Mar13 120405 96.22 96.27 96.20 96.22 +0.01 7,934 62,911 +908
Jun13 120405 96.15 96.21 96.14 96.15 +0.01 2,366 58,329 -293
Sep13 120405 96.07 96.13 96.05 96.06 +0.01 2,021 39,399 -416
Dec13 120405 96.00 96.01 95.96 95.96 +0.02 2,463 26,212 -324
Mar14 120405 95.93 95.93 95.86 95.87 unch 397 16,776 +338
Jun14 120405 95.85 95.85 95.79 95.79 unch 3 1,012 +0
Sep14 120405 95.71 95.71 95.71 95.71 unch 2 521 +0
Total Volume and Open Interest 72,260 653,229 -733
10-Year Aus T-Bonds(SFE)
Jun12 120405 95.98 96.03 95.97 96.00 +0.02 75,594 349,893 +3,425
Sep12 120405 96.00 96.00 96.00 96.00 +0.02      
Total Volume and Open Interest 75,594 349,893 +3,425
3-Year Aus T-Bonds(SFE)
Jun12 120405 96.59 96.65 96.58 96.59 +0.01 180,710 425,049 +27,656
Sep12 120405 96.59 96.59 96.59 96.59 +0.01      
Total Volume and Open Interest 180,710 425,049 +27,656
Gold(CMX)
Apr12 120405 1620.8 1633.2 1620.4 1628.5 +16.2 1,165 4,378 -286
Jun12 120405 1622.0 1634.8 1620.7 1630.1 +16.0 156,003 237,632 -2,968
Aug12 120405 1624.4 1636.4 1624.2 1632.4 +16.0 6,252 37,433 +467
Oct12 120405 1629.3 1638.3 1626.6 1634.5 +16.1 594 12,576 -45
Dec12 120405 1630.5 1640.1 1628.1 1636.7 +16.2 3,057 36,333 +386
Feb13 120405 1632.9 1641.6 1632.9 1638.7 +16.2 781 13,618 +470
Apr13 120405 1642.5 1642.5 1640.6 1640.6 +16.2 286 9,069 +170
Jun13 120405 1643.1 1645.3 1641.8 1643.1 +16.3 200 10,546 +118
Aug13 120405 1645.9 1645.9 1645.9 1645.9 +16.4 0 255 +0
Oct13 120405 1648.9 1648.9 1648.9 1648.9 +16.5 0 1 +0
Dec13 120405 1648.0 1654.6 1646.6 1652.0 +16.5 50 8,132 +25
Feb14 120405 1655.5 1655.5 1655.5 1655.5 +16.5      
Total Volume and Open Interest 169,331 407,761 -1,572
Silver(CMX)
May12 120405 3128.0 3181.0 3117.5 3173.0 +68.6 45,605 50,495 +1,062
Jul12 120405 3142.0 3185.0 3129.0 3179.0 +68.9 6,389 23,775 +2,030
Sep12 120405 3150.0 3185.5 3150.0 3184.5 +69.1 856 4,556 +104
Dec12 120405 3155.5 3197.0 3149.5 3190.5 +69.5 680 15,723 +35
Mar13 120405 3197.5 3197.5 3192.9 3192.9 +69.5 21 2,533 +7
May13 120405 3168.0 3193.1 3168.0 3193.1 +69.5 25 1,199 -25
Jul13 120405 3192.4 3192.4 3192.4 3192.4 +69.4 67 3,079 +47
Total Volume and Open Interest 53,864 116,434 +3,399
Platinum(NYMEX)
Apr12 120405 1601.9 1602.9 1589.4 1602.9 +9.0 35 158 -32
Jul12 120405 1599.0 1611.2 1590.2 1607.6 +9.0 6,046 38,953 -304
Oct12 120405 1611.6 1611.6 1597.8 1611.3 +8.9 72 1,240 +49
Jan13 120405 1610.4 1614.2 1610.4 1614.2 +8.9 4 133 +3
Total Volume and Open Interest 6,161 40,490 -282
Palladium(NYMEX)
Jun12 120405 635.40 647.00 629.90 644.80 +12.05 2,113 20,422 +370
Sep12 120405 636.70 646.30 634.25 646.30 +12.05 13 544 +9
Dec12 120405 647.65 647.65 635.60 647.65 +12.05 0 34 +0
Total Volume and Open Interest 2,126 21,003 +379
Copper(CMX)
May12 120405 379.15 382.70 377.45 379.55 +0.50 45,671 75,697 +1,278
Jul12 120405 380.75 383.45 378.75 380.45 +0.45 7,366 35,920 +1,278
Sep12 120405 381.80 383.65 380.00 381.45 +0.50 1,554 20,532 +199
Dec12 120405 383.40 384.20 381.20 382.50 +0.55 1,854 11,501 +297
Mar13 120405 383.35 383.35 383.35 383.35 +0.65 668 2,188 +311
Total Volume and Open Interest 57,737 156,569 +2,692
DJIA Index(CBOT)
Jun12 120405 13005 13032 12929 12978 -27 207 11,233 +6
Sep12 120405 12908 12936 12908 12908 -28 0 2 +0
Dec12 120405 12827 12855 12827 12827 -28 0 1 +0
Mar13 120405 12760 12788 12760 12760 -28      
Total Volume and Open Interest 207 11,236 +6
E-mini DJIA Index(CBOT)
Jun12 120405 13001 13038 12929 12978 -27 110,393 104,743 -2,149
Sep12 120405 12908 12908 12908 12908 -28 2 164 +0
Dec12 120405 12800 12827 12738 12827 -28 0 23 +0
Mar13 120405 12760 12760 12760 12760 -28      
Total Volume and Open Interest 110,395 104,930 -2,149
S & P 500(CME)
Jun12 120405 1393.10 1397.60 1384.20 1390.20 -3.00 11,363 223,163 -1,252
Sep12 120405 1387.70 1390.60 1383.10 1384.10 -3.00 298 1,343 -175
Dec12 120405 1377.60 1384.10 1376.60 1377.60 -3.00 114 876 -90
Mar13 120405 1371.60 1378.10 1370.60 1371.60 -3.00      
Total Volume and Open Interest 11,775 225,382 -1,517
S & P 500 E-Mini(Globex)
Jun12 120405 1393.25 1397.75 1384.00 1390.25 -3.00 1,673,086 2,736,147 -2,192
Sep12 120405 1386.50 1391.00 1378.75 1384.00 -3.00 1,156 15,242 +203
Total Volume and Open Interest 1,674,290 2,753,427 -1,984
NASDAQ 100(CME)
Jun12 120405 2742.00 2761.00 2722.80 2753.80 +17.30 718 10,820 +429
Sep12 120405 2748.30 2755.00 2748.30 2748.30 +17.30      
Dec12 120405 2742.80 2742.80 2725.50 2742.80 +17.30      
Total Volume and Open Interest 718 10,820 +429
NASDAQ 100 E-Mini(Globex)
Jun12 120405 2738.50 2760.80 2722.50 2753.80 +17.30 252,462 446,459 -5,717
Sep12 120405 2723.50 2749.00 2723.50 2748.30 +17.30 216 635 -197
Total Volume and Open Interest 252,678 447,118 -5,914
S & P Midcap 400(CME)
Jun12 120405 979.80 986.00 979.80 979.80 -5.30 73 1,263 +0
Sep12 120405 976.80 976.80 976.80 976.80 -5.30      
Dec12 120405 974.80 974.80 974.80 974.80 -5.30      
Total Volume and Open Interest 73 1,263 +0
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun12 120405 9760 9815 9655 9740 -35 4,517 49,658 +677
Sep12 120405 9755 9755 9755 9755 -35      
Total Volume and Open Interest 4,517 49,658 +677
Nikkei 225(SGX)
Jun12 120405 9825 9830 9690 9780 -50 107,156 243,972 -5,644
Sep12 120405 9815 9815 9725 9780 -45 127 2,678 +129
Dec12 120405 9720 9720 9720 9720 -50 0 5,902 +0
Total Volume and Open Interest 108,275 268,310 -4,730
CAC 40(EURONEXT)
Apr12 120405 3322.5 3337.0 3275.5 3316.5 +3.5 153,526 373,511 -4,160
May12 120405 3274.5 3278.5 3220.0 3259.0 +4.0 657 16,232 +7,655
Jun12 120405 3238.0 3249.0 3194.0 3231.0 +4.0 3,021 28,003 +24
Total Volume and Open Interest 157,205 417,864 +3,519
Hang Seng Index(HKFE)
Apr12 120405 20362 20659 20362 20507 -271 49,257 92,342 -529
May12 120405 20203 20485 20203 20344 -275 216 280 +98
Jun12 120405 20070 20290 20017 20154 -275 93 5,379 -8
Total Volume and Open Interest 49,600 99,383 -438
DAX(EUREX)
Jun12 120405 6814.0 6842.5 6695.0 6790.0 +3.5 139,910 160,946 -3,096
Sep12 120405 6841.0 6845.5 6716.5 6799.5 +4.0 111 3,289 -8
Dec12 120405 6800.0 6807.0 6726.5 6807.0 +2.5 5 160 +0
Total Volume and Open Interest 140,026 164,395 -3,104
FT-SE 100(EURONEXT)
Jun12 120405 5652.50 5684.50 5613.50 5677.00 +35.00 164,856 598,598 -7,509
Sep12 120405 5600.00 5637.50 5600.00 5637.50 +35.00 25 605 +5
Dec12 120405 5577.50 5615.00 5576.50 5615.00 +35.00 0 165 +0
Total Volume and Open Interest 164,881 599,368 -7,504
SPI 200(SFE)
Jun12 120405 4350.0 4354.0 4292.0 4335.0 -14.0 31,886 197,379 -125
Sep12 120405 4297.0 4305.0 4297.0 4305.0 -14.0 51 2,173 -44
Dec12 120405 4312.0 4312.0 4312.0 4312.0 -15.0 0 1,687 +0
Total Volume and Open Interest 32,031 203,499 -163
GSCI(CME)
Apr12 120405 687.75 688.70 682.50 688.70 +5.25 327 9,196 -87
May12 120405 689.00 689.00 683.05 689.00 +5.00 95 1,066 +81
Jun12 120405 690.00 690.00 684.30 690.00 +4.75      
Total Volume and Open Interest 422 10,262 -6
Reuters CCI(ICE)
Jun12 120405 306.50 306.50 306.50 306.50 +1.50      
Total Volume and Open Interest      
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

The world will still run for decades on fossil-fuel energy --- crude oil, gasoline, heating oil, natural gas.  Buy 'em?  Sell 'em?  When?  Just since 2008, crude oil traded at $147/barrel, collapsed to -$40.32/barrel in 2020, ran to higher than $130 in early 2022, and the traded less than half that in May!

MRCI's newest special report is complete with seasonal patterns & weekly charts: for each delivery month and several spreads against each; for product spreads; for cash & basis; and for 3/2/1 and 2/1/1 crack spreads.  Better yet, this 284-page volume presents 190 seasonal & spread strategies to anticipate throughout the next 12-months. Order your copy today! https://www.mrci.com/products/energy