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 Fri April 06, 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 +14.50 126,375 231,685 +408
Jul12 120405 1424.00 1437.75 1419.00 1437.75 +14.00 75,404 172,745 +7,776
Aug12 120405 1417.75 1429.50 1412.50 1429.25 +12.50 4,540 14,491 +2,098
Sep12 120405 1395.50 1403.25 1387.75 1402.50 +9.75 2,391 8,344 +893
Nov12 120405 1374.50 1384.00 1370.25 1381.50 +6.00 63,800 206,584 +635
Jan13 120405 1374.00 1382.00 1373.25 1380.25 +5.75 5,896 36,371 +533
Mar13 120405 1363.00 1368.00 1358.00 1365.00 +3.50 14,985 44,291 +484
May13 120405 1347.00 1355.00 1342.00 1349.75 +2.25 4,876 20,982 +237
Jul13 120405 1345.00 1350.00 1339.25 1346.50 +2.00 8,251 22,925 +1,312
Aug13 120405 1327.00 1327.00 1315.50 1315.50 -1.75 9 94 +4
Sep13 120405 1285.50 1287.00 1285.50 1285.50 -1.50 15 132 +6
Nov13 120405 1260.50 1262.00 1255.00 1257.75 -1.75 293 8,796 +71
Jan14 120405 1262.00 1263.75 1262.00 1262.00 -1.75 0 158 +0
Mar14 120405 1262.00 1263.75 1262.00 1262.00 -1.75 0 3 +0
Total Volume and Open Interest 306,839 768,126 +14,457
Soybean Meal(CBOT)
May12 120405 388.50 393.10 387.60 391.90 +3.70 53,350 123,382 -1,422
Jul12 120405 389.30 394.00 389.00 393.70 +4.70 23,262 51,058 -15
Aug12 120405 386.90 390.10 386.90 390.00 +4.20 1,037 8,910 +39
Sep12 120405 380.80 383.40 379.50 382.60 +3.10 1,705 9,699 +2
Oct12 120405 373.50 373.80 370.30 372.40 +1.20 855 5,977 +234
Dec12 120405 370.90 374.80 369.50 371.90 +1.00 9,484 35,365 +230
Jan13 120405 368.10 368.10 365.70 368.00 +0.90 489 4,215 +267
Mar13 120405 362.60 363.50 359.70 362.10 +0.60 1,356 6,275 +414
May13 120405 356.80 357.30 353.00 355.40 +0.70 1,343 4,757 -52
Jul13 120405 354.30 355.70 352.00 353.90 +0.50 1,056 3,365 +370
Total Volume and Open Interest 93,998 256,214 +116
Soybean Oil(CBOT)
May12 120405 56.11 56.70 55.82 56.64 +0.62 58,362 147,812 -1,356
Jul12 120405 56.52 57.08 56.26 57.03 +0.60 40,197 103,906 +6,255
Aug12 120405 56.72 57.26 56.50 57.22 +0.60 5,578 16,004 +574
Sep12 120405 56.85 57.39 56.59 57.36 +0.60 3,540 11,662 +294
Oct12 120405 56.95 57.43 56.95 57.43 +0.60 1,257 8,738 -115
Dec12 120405 57.10 57.68 56.90 57.66 +0.60 23,671 65,117 +5,881
Jan13 120405 57.65 57.83 57.45 57.83 +0.57 1,106 2,727 +264
Mar13 120405 57.72 58.00 57.68 58.00 +0.49 6,656 10,762 +4,068
May13 120405 57.86 58.07 57.56 58.05 +0.49 1,493 2,840 -72
Jul13 120405 57.69 58.10 57.60 58.10 +0.50 2,074 4,573 +664
Total Volume and Open Interest 144,259 379,032 +16,697
Canola(WCE)
May12 120405 622.3 624.6 619.0 621.6 +0.9 12,872 57,867 -2,236
Jul12 120405 617.5 620.0 614.5 617.1 +0.5 7,536 56,145 +2,876
Nov12 120405 581.5 585.3 578.2 580.7 -0.4 7,924 78,903 +929
Jan13 120405 586.9 588.4 583.2 585.2 -0.3 721 11,316 +148
Mar13 120405 589.7 589.9 585.9 589.5 -0.6 558 6,045 +463
Total Volume and Open Interest 29,810 213,773 +2,272
Corn(CBOT)
May12 120405 657.00 663.25 654.75 658.25 +1.50 158,821 411,053 -3,486
Jul12 120405 651.25 657.50 648.50 652.25 +1.50 96,532 365,143 +10,764
Sep12 120405 565.00 572.00 561.50 569.25 +4.50 24,754 150,389 +1,459
Dec12 120405 544.25 550.75 541.00 550.25 +6.00 42,387 331,147 +4,483
Mar13 120405 554.50 562.00 552.50 561.00 +6.25 1,219 50,197 +170
May13 120405 564.00 570.00 561.00 569.00 +6.25 549 8,217 +185
Jul13 120405 566.50 576.25 566.25 576.25 +7.00 450 9,370 +67
Sep13 120405 552.00 557.50 549.00 556.25 +7.25 28 1,237 +1
Dec13 120405 545.00 550.75 542.75 550.75 +4.50 655 25,051 +324
Mar14 120405 557.50 561.75 557.50 561.75 +4.25 0 527 +0
Total Volume and Open Interest 325,481 1,356,118 +13,959
Wheat(CBOT)
May12 120405 641.00 650.00 636.00 638.50 -0.75 61,565 158,139 +526
Jul12 120405 651.00 659.00 645.00 646.25 -3.50 32,762 148,591 +1,647
Sep12 120405 665.00 671.50 657.50 659.25 -4.50 8,548 62,034 +2,846
Dec12 120405 685.00 692.00 679.00 680.75 -4.75 7,984 80,463 +934
Mar13 120405 700.50 707.00 695.00 697.75 -3.75 612 12,600 -86
May13 120405 710.50 715.75 709.00 712.25 unch 120 843 +41
Total Volume and Open Interest 112,377 472,110 +5,945
Wheat(KCBT)
May12 120405 671.00 681.25 662.00 662.00 -7.50 9,690 38,565 -1,587
Jul12 120405 680.25 690.75 671.50 672.00 -7.00 8,030 67,679 +1,337
Sep12 120405 696.50 704.50 685.50 686.00 -8.50 1,304 15,146 +143
Dec12 120405 719.00 724.50 706.50 706.50 -9.25 1,307 19,281 +81
Mar13 120405 730.00 736.25 721.00 721.00 -9.25 31 1,300 -6
May13 120405 738.00 742.00 725.50 725.50 -8.75 4 254 +1
Total Volume and Open Interest 20,397 142,956 -42
Wheat(MGE)
May12 120405 845.00 858.50 842.25 846.00 +0.25 1,802 9,969 -363
Jul12 120405 840.75 852.00 837.00 839.00 -1.75 1,422 11,843 +312
Sep12 120405 826.25 835.00 822.75 824.25 -4.00 593 9,951 -7
Dec12 120405 819.25 822.25 812.50 814.50 -4.50 538 6,535 +92
Mar13 120405 813.00 813.50 806.50 808.25 -7.00 79 687 -32
Total Volume and Open Interest 4,436 39,003 +2
Oats(CBOT)
May12 120405 335.00 340.00 335.00 337.00 +2.00 337 4,759 -12
Jul12 120405 334.50 338.50 333.25 335.50 +2.25 121 3,374 +54
Sep12 120405 333.25 333.25 333.25 333.25 unch 0 247 +0
Dec12 120405 340.00 340.00 339.00 339.25 +0.25 12 2,235 +7
Total Volume and Open Interest 470 10,622 +49
Rough Rice(CBOT)
May12 120405 14.90 15.07 14.82 15.05 +0.14 491 9,458 -158
Jul12 120405 15.17 15.34 15.10 15.31 +0.14 202 5,231 +107
Sep12 120405 15.39 15.53 15.39 15.51 +0.11 19 1,511 +0
Nov12 120405 15.71 15.75 15.66 15.73 +0.10 11 78 +0
Total Volume and Open Interest 723 16,286 -51
Live Cattle(CME)
Apr12 120405 117.950 119.050 117.785 118.330 +0.430 15,379 28,801 -6,606
Jun12 120405 115.135 116.100 114.950 115.830 +0.695 34,852 151,167 +875
Aug12 120405 117.850 118.800 117.750 118.480 +0.595 16,230 89,321 -586
Oct12 120405 123.535 124.430 123.350 123.980 +0.530 10,488 49,408 +958
Dec12 120405 125.750 126.150 125.285 125.980 +0.595 4,278 26,959 +555
Feb13 120405 126.200 126.900 126.050 126.830 +0.500 895 7,125 -52
Total Volume and Open Interest 82,289 356,428 -4,911
Feeder Cattle(CME)
Apr12 120405 148.300 149.000 148.300 148.735 +0.050 2,053 6,225 -758
May12 120405 148.300 148.750 148.150 148.325 +0.125 4,743 14,105 +360
Aug12 120405 150.400 151.050 150.400 150.950 +0.250 3,954 14,374 +216
Sep12 120405 152.300 152.400 151.750 152.400 +0.600 759 3,322 +54
Oct12 120405 152.900 153.150 152.400 153.130 +0.580 409 1,858 +123
Nov12 120405 153.200 153.200 153.150 153.185 +0.250 135 1,080 +43
Jan13 120405 153.300 153.300 153.300 153.300 -0.300 12 432 +10
Total Volume and Open Interest 12,067 41,405 +50
Lean Hogs(CME)
Apr12 120405 84.350 84.800 84.285 84.500 +0.650 5,528 17,073 -1,060
May12 120405 93.350 94.385 93.150 94.230 +1.480 224 2,729 -2
Jun12 120405 92.285 93.635 92.200 93.535 +1.535 19,467 100,251 +335
Jul12 120405 92.385 93.500 92.285 93.300 +1.400 3,883 27,986 -6
Aug12 120405 92.785 94.000 92.750 93.850 +1.370 4,077 37,351 -577
Oct12 120405 84.700 85.600 84.500 85.350 +1.020 7,966 36,934 +432
Dec12 120405 81.600 82.300 81.550 82.250 +0.950 1,566 22,308 +106
Feb13 120405 82.800 83.400 82.500 83.250 +1.200 926 7,721 +604
Total Volume and Open Interest 43,829 259,264 -152
Class III Milk(CME)
Apr12 120405 15.57 15.59 15.50 15.50 -0.21 587 4,819 -190
May12 120405 15.44 15.44 15.19 15.31 -0.16 270 4,409 +70
Jun12 120405 15.56 15.56 15.33 15.35 -0.23 223 3,677 +18
Jul12 120405 16.20 16.20 16.00 16.03 -0.19 74 2,685 +33
Aug12 120405 16.80 16.80 16.60 16.65 -0.18 31 2,609 -4
Total Volume and Open Interest 1,252 27,053 -44
Cocoa(ICE)
May12 120405 2090 2132 2068 2085 +2 17,782 50,678 -2,864
Jul12 120405 2111 2150 2094 2108 -1 13,822 51,447 +5,397
Sep12 120405 2146 2170 2114 2128 -2 3,770 25,011 +1,165
Dec12 120405 2175 2187 2134 2147 -1 2,695 22,833 +137
Mar13 120405 2189 2199 2149 2163 -1 2,413 23,909 +740
May13 120405 2203 2203 2175 2175 +1 725 4,395 +92
Jul13 120405 2215 2215 2187 2187 +1 120 1,613 -62
Total Volume and Open Interest 41,524 181,349 +4,699
Coffee "C"(ICE)
May12 120405 184.00 185.00 180.95 183.00 -1.75 25,823 61,482 -1,919
Jul12 120405 186.65 187.60 183.45 185.50 -1.85 12,656 41,882 +1,532
Sep12 120405 189.55 190.05 186.50 188.35 -1.85 6,959 31,027 +1,864
Dec12 120405 195.00 195.00 190.90 192.35 -1.80 2,519 15,571 +910
Mar13 120405 199.00 199.00 195.00 196.55 -1.70 1,161 5,516 +40
May13 120405 201.50 201.50 198.75 199.45 -1.65 322 2,789 +111
Total Volume and Open Interest 49,662 160,503 +2,691
Orange Juice(ICE)
May12 120405 161.25 161.25 155.05 158.70 -1.95 1,601 12,044 -626
Jul12 120405 157.40 157.90 155.00 157.90 -0.40 591 4,717 +329
Sep12 120405 156.50 156.60 154.40 156.60 -0.60 194 1,287 +7
Nov12 120405 154.75 155.00 152.55 153.75 -0.70 544 2,197 +523
Jan13 120405 154.50 154.95 153.50 153.50 -0.30 0 227 +0
Mar13 120405 154.00 154.00 154.00 154.00 +0.30 0 34 +0
Total Volume and Open Interest 2,930 20,510 +233
Sugar #11(ICE)
May12 120405 24.42 24.73 24.35 24.58 +0.16 53,181 191,107 -1,730
Jul12 120405 23.54 23.83 23.47 23.70 +0.16 40,414 233,189 -186
Oct12 120405 23.68 24.09 23.68 23.96 +0.19 26,071 131,395 +1,994
Mar13 120405 24.52 24.84 24.46 24.78 +0.23 13,263 93,874 +4,752
May13 120405 24.24 24.47 24.14 24.43 +0.21 2,117 22,378 +271
Jul13 120405 23.91 24.14 23.84 24.09 +0.19 2,095 21,031 +775
Oct13 120405 23.90 24.12 23.80 24.08 +0.22 1,598 21,616 +282
Mar14 120405 23.91 24.10 23.75 24.06 +0.20 717 16,529 +504
Total Volume and Open Interest 139,653 742,730 +6,769
London Cocoa(LCE)
May12 120405 1394 1437 1389 1421 +23 10,494 43,130 -257
Jul12 120405 1405 1442 1399 1426 +17 11,293 52,727 +1,358
Sep12 120405 1413 1449 1407 1431 +14 1,670 27,465 +45
Dec12 120405 1413 1455 1413 1436 +14 2,177 27,578 +581
Mar13 120405 1415 1446 1409 1425 +8 2,153 30,788 +367
May13 120405 1420 1445 1418 1431 +8 250 9,057 -25
Jul13 120405 1425 1434 1425 1434 +11 4 4,062 +0
Total Volume and Open Interest 28,041 199,026 +2,186
London Sugar(LCE)
May12 120405 636.00 644.00 635.70 643.90 +5.40 5,921 19,278 -2,733
Aug12 120405 626.50 632.90 625.00 632.90 +4.20 5,387 21,564 +1,192
Oct12 120405 618.80 623.70 616.00 623.40 +4.40 656 10,826 +342
Dec12 120405 624.70 629.50 622.00 629.30 +4.60 299 3,336 +33
Mar13 120405 627.80 635.60 627.80 635.60 +5.70 65 5,046 -9
Total Volume and Open Interest 12,328 60,939 -1,175
Cotton(ICE)
May12 120405 89.43 90.44 88.20 88.54 -0.78 20,871 67,532 -599
Jul12 120405 89.35 90.29 88.12 88.39 -0.87 12,305 63,738 +1,007
Oct12 120405 89.50 89.50 88.66 88.66 -1.10 1 90 +1
Dec12 120405 88.38 89.00 87.46 87.54 -0.72 4,639 57,249 +835
Mar13 120405 89.47 89.47 88.50 88.58 -0.44 174 2,372 +6
May13 120405 89.37 89.37 88.84 88.84 -0.08 78 548 -42
Total Volume and Open Interest 38,135 192,681 +1,237
Lumber(CME)
May12 120405 260.9 269.1 260.8 266.9 +7.8 519 4,833 -60
Jul12 120405 265.8 274.4 265.8 272.0 +7.3 277 3,907 +26
Sep12 120405 273.7 280.0 273.7 276.9 +4.9 40 1,199 +4
Nov12 120405 277.0 279.0 277.0 277.0 +6.0 6 650 +4
Total Volume and Open Interest 843 10,632 -26
Crude Oil(NYM)
May12 120405 101.96 103.40 101.37 103.31 +1.84 300,729 242,823 -12,819
Jun12 120405 102.44 103.92 101.92 103.83 +1.80 106,531 179,262 -2,696
Jul12 120405 103.09 104.45 102.50 104.35 +1.74 57,800 123,895 +6,837
Aug12 120405 103.54 104.84 102.93 104.79 +1.71 33,061 95,011 +9,294
Sep12 120405 103.90 105.20 103.25 105.13 +1.68 24,928 59,502 -2,932
Oct12 120405 103.93 105.44 103.76 105.37 +1.63 9,862 43,813 -303
Nov12 120405 104.33 105.57 103.86 105.52 +1.57 7,611 34,322 +399
Dec12 120405 104.45 105.74 103.82 105.64 +1.52 54,875 193,833 +1,329
Jan13 120405 104.78 105.67 103.95 105.67 +1.48 5,402 41,050 -80
Feb13 120405 105.06 105.61 104.88 105.61 +1.44 4,874 20,748 -205
Mar13 120405 104.21 105.51 104.21 105.51 +1.40 3,412 32,849 -69
Apr13 120405 104.97 105.33 104.97 105.30 +1.36 1,753 15,097 -71
May13 120405 104.50 105.06 104.50 105.06 +1.32 1,955 13,252 +211
Jun13 120405 103.37 104.85 103.32 104.80 +1.27 11,617 66,607 -2,805
Jul13 120405 104.46 104.46 104.46 104.46 +1.24 1,135 12,303 +242
Aug13 120405 104.12 104.12 104.12 104.12 +1.20 641 7,922 +8
Total Volume and Open Interest 682,076 1,568,692 -378
e-miNY Crude Oil(NYM)
Apr12 120319 107.225 108.250 106.550 108.100 +1.050 4,985 1,103 -412
May12 120405 101.975 103.400 101.350 103.300 +1.825 9,204 1,592 +18
Jun12 120405 102.500 103.900 101.925 103.825 +1.800 347 343 +20
Jul12 120405 103.400 104.350 102.850 104.350 +1.750 42 84 +9
Aug12 120405 103.300 104.800 103.300 104.800 +1.725 22 25 +13
Sep12 120405 104.325 105.125 103.700 105.125 +1.675 0 33 +0
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 3 238 -2
Jan13 120405 105.675 105.675 105.675 105.675 +1.475 0 6 +0
Total Volume and Open Interest 9,619 2,503 +58
Heating Oil(NYM)
May12 120405 316.80 318.95 314.19 316.92 +0.83 61,755 89,082 -3,261
Jun12 120405 318.20 319.33 315.04 317.85 +0.96 25,990 62,869 +353
Jul12 120405 318.98 320.48 316.02 318.90 +1.09 13,384 36,381 +556
Aug12 120405 318.80 320.37 317.24 319.97 +1.21 7,036 21,350 +302
Sep12 120405 319.90 321.86 317.90 320.90 +1.30 6,310 17,200 -265
Oct12 120405 320.70 322.24 319.05 321.68 +1.29 1,594 9,639 -41
Nov12 120405 319.99 323.24 319.41 322.33 +1.28 847 4,513 -116
Dec12 120405 323.70 323.72 320.04 322.83 +1.24 8,521 32,130 +572
Jan13 120405 320.32 323.16 320.32 323.06 +1.27 1,714 6,207 -73
Feb13 120405 319.90 322.41 319.90 322.41 +1.32 1,022 1,695 +595
Mar13 120405 318.06 320.76 318.06 320.76 +1.32 683 2,433 +296
Apr13 120405 318.46 318.46 318.46 318.46 +1.32 427 1,038 +186
Total Volume and Open Interest 129,283 284,537 -896
Gasoline(NYMEX)
May12 120405 333.34 334.57 329.45 334.05 +0.69 84,919 111,462 -2,018
Jun12 120405 326.10 327.91 323.29 327.66 +1.38 70,116 69,470 +5,104
Jul12 120405 320.59 321.92 317.55 321.77 +1.92 41,514 42,207 -691
Aug12 120405 315.23 316.45 312.26 316.35 +2.06 23,784 31,162 +1,703
Sep12 120405 308.82 311.24 306.88 311.12 +2.20 14,111 27,332 +180
Oct12 120405 294.07 295.48 291.16 295.41 +2.18 4,829 20,265 +23
Nov12 120405 289.07 291.24 288.09 291.24 +2.13 2,566 6,885 -318
Dec12 120405 287.71 289.17 285.36 289.17 +2.04 5,558 24,469 +647
Jan13 120405 288.59 288.59 288.59 288.59 +2.04 470 5,239 -3
Feb13 120405 289.39 289.39 289.39 289.39 +1.99 353 2,057 +76
Total Volume and Open Interest 248,860 350,763 +5,016
e-miNY RBOB Gasoline(NYM)
May12 120405 332.70 334.10 332.00 334.10 +0.70 2 1 +0
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 2 1 +0
Natural Gas(NYM)
May12 120405 2.137 2.159 2.084 2.089 -0.052 99,972 282,835 -5,479
Jun12 120405 2.266 2.280 2.197 2.201 -0.066 41,455 123,401 +5,590
Jul12 120405 2.406 2.414 2.323 2.326 -0.080 31,932 145,339 +2,330
Aug12 120405 2.485 2.494 2.404 2.406 -0.079 20,323 61,294 +3,466
Sep12 120405 2.503 2.526 2.442 2.444 -0.076 11,261 88,745 -574
Oct12 120405 2.588 2.609 2.526 2.530 -0.074 14,084 146,502 -1,139
Nov12 120405 2.844 2.864 2.796 2.796 -0.063 4,235 50,944 +51
Dec12 120405 3.219 3.230 3.167 3.168 -0.062 6,267 54,053 -651
Jan13 120405 3.380 3.398 3.325 3.329 -0.056 11,642 72,632 -991
Feb13 120405 3.390 3.407 3.340 3.340 -0.056 2,758 18,851 +349
Mar13 120405 3.372 3.382 3.317 3.317 -0.055 6,874 29,459 +1,372
Apr13 120405 3.352 3.357 3.299 3.299 -0.055 4,256 42,045 +533
May13 120405 3.399 3.402 3.342 3.342 -0.054 994 12,073 +110
Jun13 120405 3.437 3.451 3.395 3.395 -0.054 302 4,746 +59
Jul13 120405 3.489 3.495 3.450 3.450 -0.053 213 5,078 +45
Aug13 120405 3.516 3.520 3.474 3.474 -0.053 196 5,659 -10
Total Volume and Open Interest 258,696 1,239,761 +5,534
Brent Crude Oil(ICE)
May12 120405 122.54 123.54 121.80 123.43 +1.09 263,807 130,274 -32,448
Jun12 120405 122.05 123.00 121.25 122.83 +0.97 188,407 234,709 +18,293
Jul12 120405 121.59 122.47 120.70 122.27 +0.87 76,918 120,436 +4,825
Aug12 120405 121.06 121.86 120.17 121.69 +0.81 40,573 82,093 +2,263
Sep12 120405 120.39 121.21 119.48 121.00 +0.79 28,842 85,043 +718
Oct12 120405 119.62 120.42 118.73 120.24 +0.79 23,791 67,405 +3,469
Nov12 120405 118.93 119.75 118.04 119.55 +0.78 11,827 37,201 +363
Dec12 120405 118.24 119.10 117.35 118.84 +0.76 68,560 113,741 +5,424
Jan13 120405 117.44 118.17 117.07 118.17 +0.74 5,164 18,664 +1,306
Feb13 120405 117.53 117.53 117.53 117.53 +0.74 3,421 10,380 +37
Mar13 120405 116.95 116.95 116.95 116.95 +0.74 2,955 11,672 +611
Apr13 120405 116.25 116.35 116.25 116.35 +0.76 520 7,133 +8
May13 120405 115.58 115.73 115.58 115.73 +0.79 608 8,933 +134
Jun13 120405 115.03 115.09 113.70 115.09 +0.80 6,742 35,501 -919
Total Volume and Open Interest 771,014 1,184,722 +13,580
Gas Oil(ICE)
Apr12 120405 1010.25 1014.25 1000.50 1007.00 -5.75 52,005 46,535 -14,299
May12 120405 1009.75 1015.50 1001.75 1008.75 -5.25 112,842 139,458 +5,029
Jun12 120405 1010.75 1014.75 1001.25 1008.50 -4.75 58,285 75,825 +2,344
Jul12 120405 1011.00 1015.00 1001.50 1009.50 -4.25 18,743 47,274 +3,254
Aug12 120405 1012.75 1014.00 1002.00 1010.25 -4.00 8,967 34,484 +1,650
Sep12 120405 1013.00 1014.25 1002.50 1010.75 -3.50 6,773 25,268 +78
Oct12 120405 1011.25 1013.00 1002.25 1009.50 -3.25 2,989 16,430 -67
Nov12 120405 1009.50 1011.75 1000.75 1007.50 -3.00 1,401 13,056 +81
Dec12 120405 1008.00 1009.00 996.75 1005.00 -2.50 12,297 40,748 -18
Jan13 120405 1004.25 1004.25 994.75 1003.25 -2.00 852 15,381 -133
Total Volume and Open Interest 280,852 528,581 -1,844
Ethanol(CBOT)
Apr12 120404 2.280 2.280 2.260 2.266 -0.015 124 115 -70
May12 120405 2.284 2.291 2.268 2.284 +0.009 141 1,559 +5
Jun12 120405 2.302 2.309 2.286 2.299 +0.004 179 872 +34
Jul12 120405 2.319 2.319 2.290 2.304 +0.007 339 2,505 +12
Aug12 120405 2.290 2.290 2.260 2.271 +0.001 115 1,625 +34
Sep12 120405 2.184 2.194 2.180 2.184 +0.004 94 1,241 -17
Oct12 120405 2.103 2.116 2.100 2.113 +0.011 51 1,173 +27
Nov12 120405 2.064 2.080 2.064 2.079 +0.022 139 1,670 +33
Total Volume and Open Interest 1,255 12,320 +186
WTI Crude Oil(ICE)
May12 120405 102.08 103.41 101.37 103.31 +1.84 62,094 47,356 -2,602
Jun12 120405 102.60 103.91 101.92 103.83 +1.80 32,644 59,458 -921
Jul12 120405 103.13 104.42 102.63 104.35 +1.74 15,459 29,237 -829
Aug12 120405 103.75 104.83 102.95 104.79 +1.71 10,498 22,815 +2,511
Sep12 120405 103.90 105.16 103.24 105.13 +1.68 6,528 20,778 -426
Oct12 120405 104.14 105.39 103.82 105.37 +1.63 4,660 13,476 -215
Nov12 120405 104.06 105.53 103.98 105.52 +1.57 3,490 8,090 +393
Dec12 120405 104.73 105.75 103.95 105.64 +1.52 17,551 71,360 +2,526
Jan13 120405 104.25 105.67 104.25 105.67 +1.48 971 7,081 +39
Feb13 120405 105.61 105.61 105.61 105.61 +1.44 507 3,699 +76
Mar13 120405 105.51 105.51 105.51 105.51 +1.40 356 4,388 -1
Apr13 120405 105.30 105.30 105.30 105.30 +1.36 196 946 +34
May13 120405 105.06 105.06 105.06 105.06 +1.32 106 870 +18
Jun13 120405 103.51 104.80 103.51 104.80 +1.27 1,372 16,974 +151
Jul13 120405 104.46 104.46 104.46 104.46 +1.24 52 238 -15
Aug13 120405 104.12 104.12 104.12 104.12 +1.20 65 1,267 +9
Total Volume and Open Interest 166,843 416,861 +4,535
US Dollar Index(ICE)
Jun12 120406 80.230 80.380 79.940 80.085 -0.208 24,833 43,671 +1,344
Sep12 120406 80.475 80.475 80.475 80.475 -0.193 11 575 -2
Dec12 120406 80.905 80.905 80.905 80.905 -0.193      
Total Volume and Open Interest 24,844 44,246 +1,342
Australian Dollar(CME)
Jun12 120406 102.23 102.58 101.90 102.33 +0.22 109,448 153,166 -366
Sep12 120406 101.37 101.40 101.10 101.40 +0.22 95 339 +4
Dec12 120406 100.53 100.53 100.31 100.53 +0.22 0 14 +0
Total Volume and Open Interest 109,543 153,521 -362
British Pound(CME)
Jun12 120406 158.22 158.86 158.16 158.69 +0.46 88,674 145,890 +2,326
Sep12 120406 158.50 158.60 158.13 158.58 +0.45 51 151 +0
Dec12 120406 158.52 158.52 158.04 158.52 +0.48 0 44 +0
Total Volume and Open Interest 88,725 146,086 +2,326
Canadian Dollar(CME)
Jun12 120406 100.52 100.70 99.98 100.08 -0.39 101,925 115,244 +99
Sep12 120406 100.23 100.27 99.80 99.88 -0.39 243 2,646 -8
Dec12 120406 99.67 100.06 99.67 99.67 -0.39 66 3,951 +24
Mar13 120406 99.46 99.83 99.44 99.44 -0.39 13 166 +9
Total Volume and Open Interest 102,248 122,223 +123
Japanese Yen(CME)
Jun12 120406 121.50 123.09 121.20 122.74 +1.25 96,100 151,486 -768
Sep12 120406 122.71 123.04 121.64 122.89 +1.25 145 432 +77
Dec12 120406 123.10 123.10 121.83 123.10 +1.27 17 48 +12
Total Volume and Open Interest 96,262 151,969 -679
Swiss Franc(CME)
Jun12 120406 108.88 109.28 108.75 109.03 +0.22 47,650 39,437 -1,581
Sep12 120406 109.23 109.23 109.01 109.23 +0.22 15 202 +14
Dec12 120406 109.46 109.46 109.23 109.46 +0.23 0 2 +0
Total Volume and Open Interest 47,665 39,641 -1,567
EuroFX(CME)
Jun12 120406 130.69 131.19 130.44 130.87 +0.19 233,636 263,016 +11,303
Sep12 120406 130.90 131.42 130.74 130.98 +0.19 164 703 +0
Dec12 120406 130.98 131.10 130.90 131.10 +0.20 4 65 -1
Total Volume and Open Interest 233,806 263,795 +11,303
Mexican Peso(CME)
Apr12 120406 767.50 775.75 767.50 767.50 -8.25      
May12 120406 765.25 773.50 765.25 765.25 -8.25      
Total Volume and Open Interest 27,726 175,416 -1,084
Brazilian Real(CME)
May12 120406 545.95 545.95 545.95 545.95 +1.70 21 1,540 +1
Jun12 120406 542.70 542.70 542.70 542.70 +1.95 25 2,263 -17
Jul12 120406 539.45 539.45 539.45 539.45 +1.95      
Aug12 120406 536.20 536.20 536.20 536.20 +1.95      
Total Volume and Open Interest 46 17,374 -16
30-Year T-Bonds(CBOT)
Jun12 120406 138~070 140~090 137~250 140~080 +1~290 294,165 575,855 +2,526
Sep12 120406 137~120 139~110 137~120 139~110 +1~300 105 227 +3
Dec12 120406 137~000 138~110 137~000 138~110 +1~300      
Total Volume and Open Interest 294,270 576,082 +2,529
10-Year T-Notes(CBOT)
Jun12 120406 129~285 131~030 129~245 131~015 +1~025 1,133,784 1,787,932 +10,714
Sep12 120406 129~180 129~275 129~180 129~275 +1~045 370 1,167 +69
Dec12 120406 129~005 129~005 129~005 129~005 +1~045 0 1 +0
Total Volume and Open Interest 1,134,154 1,789,100 +10,783
5-Year T-Notes(CBOT)
Jun12 120406 122~089 123~028 122~079 123~023 +0~060 477,639 1,264,388 -2,324
Sep12 120406 122~082 122~082 122~082 122~082 +0~066      
Dec12 120406 121~106 121~106 121~106 121~106 +0~066      
Total Volume and Open Interest 477,639 1,264,388 -2,324
2 Year T-Notes(CBOT)
Jun12 120406 110~007 110~015 110~005 110~014 +0~008 176,125 762,089 -10,897
Sep12 120406 109~121 109~121 109~121 109~121 +0~008 0 1 +0
Dec12 120406 109~059 109~059 109~059 109~059 +0~008      
Total Volume and Open Interest 176,125 762,090 -10,897
Eurodollars(CME)
Jun12 120406 99.500 99.500 99.480 99.490 -0.005 166,780 1,064,978 -6,077
Sep12 120406 99.460 99.460 99.435 99.445 -0.010 175,195 902,916 +346
Dec12 120406 99.415 99.420 99.400 99.410 -0.005 153,240 999,363 -4,675
Mar13 120406 99.390 99.400 99.375 99.395 +0.010 129,791 683,197 -5,261
Jun13 120406 99.340 99.370 99.330 99.365 +0.030 129,251 706,013 +5,376
Sep13 120406 99.270 99.330 99.260 99.320 +0.050 120,678 593,174 -2,300
Dec13 120406 99.180 99.270 99.175 99.260 +0.075 123,716 549,643 +7,601
Mar14 120406 99.100 99.210 99.090 99.200 +0.100 104,920 498,914 +3,722
Jun14 120406 98.990 99.115 98.970 99.105 +0.120 104,815 392,077 +4,110
Sep14 120406 98.850 99.000 98.835 98.990 +0.135 81,263 363,869 -84
Dec14 120406 98.685 98.845 98.665 98.835 +0.145 85,275 311,138 -34
Mar15 120406 98.500 98.685 98.490 98.675 +0.155 70,079 217,062 -3,242
Jun15 120406 98.335 98.505 98.300 98.495 +0.165 77,482 286,312 -2,942
Sep15 120406 98.135 98.325 98.120 98.320 +0.170 32,526 194,404 +3,401
Dec15 120406 97.940 98.150 97.935 98.140 +0.170 34,699 173,243 +2,828
Mar16 120406 97.805 98.000 97.785 97.990 +0.175 19,659 96,344 -10
Jun16 120406 97.645 97.845 97.615 97.830 +0.175 12,166 98,760 +10
Sep16 120406 97.480 97.680 97.450 97.675 +0.180 10,607 79,584 +923
Total Volume and Open Interest 1,669,772 8,489,271 +6,077
Ultra T-Bond(CBOT)
Jun12 120406 151.56250 154.75000 150.65625 154.62500 +2.90625 39,597 351,365 -39
Sep12 120406 153.18750 153.18750 153.18750 153.18750 +2.90625      
Dec12 120406 153.18750 153.18750 153.18750 153.18750 +2.90625      
Total Volume and Open Interest 39,597 351,365 -39
30 Day Federal Funds(CBOT)
Apr12 120406 99.860 99.865 99.860 99.860 unch 1,354 49,236 -158
May12 120406 99.865 99.865 99.860 99.860 unch 3,019 56,763 +980
Jun12 120406 99.855 99.860 99.850 99.855 unch 941 46,817 +263
Jul12 120406 99.845 99.850 99.835 99.845 unch 3,559 48,349 +351
Aug12 120406 99.835 99.840 99.830 99.835 unch 874 37,216 -233
Sep12 120406 99.825 99.830 99.820 99.830 unch 638 30,260 -68
Total Volume and Open Interest 23,852 525,819 +3,441
3-Mth Euro-Yen(CME)
Jun12 120406 99.668 99.668 99.668 99.668 -0.002 0 258 +0
Sep12 120406 99.662 99.662 99.662 99.662 unch      
Dec12 120406 99.660 99.660 99.660 99.660 unch      
Mar13 120406 99.655 99.655 99.655 99.655 unch      
Jun13 120406 99.650 99.650 99.650 99.650 unch      
Sep13 120406 99.650 99.650 99.650 99.650 unch      
Dec13 120406 99.640 99.640 99.640 99.640 unch      
Mar14 120406 99.500 99.500 99.500 99.500 unch      
Jun14 120406 99.360 99.360 99.360 99.360 unch      
Sep14 120406 99.220 99.220 99.220 99.220 unch      
Total Volume and Open Interest 0 258 +0
3-Mth Euro-Yen(SGX)
Jun12 120406 99.67 99.67 99.67 99.67 0.00 0 2,679 +0
Sep12 120406 99.66 99.66 99.66 99.66 unch 0 792 +0
Dec12 120406 99.66 99.66 99.66 99.66 unch 0 519 +0
Mar13 120406 99.65 99.65 99.65 99.65 unch 0 181 +0
Jun13 120406 99.65 99.65 99.65 99.65 unch 17 219 +2
Sep13 120406 99.65 99.65 99.65 99.65 unch 0 325 +0
Dec13 120406 99.64 99.64 99.64 99.64 unch 17 475 +17
Mar14 120406 99.50 99.50 99.50 99.50 unch      
Total Volume and Open Interest 34 5,190 +19
Japanese Gov't Bonds(SGX)
Jun12 120406 141.85 142.14 141.81 142.02 +0.26 3,119 17,414 +86
Sep12 120406 141.42 141.42 141.42 141.42 +0.26 0 5 +0
Dec12 120406 139.33 139.33 139.33 139.33 +0.26 0 4 +0
Total Volume and Open Interest 3,119 17,423 +86
Euro-Bund(EUREX)
Jun12 120405 138.56 139.38 138.37 139.15 +0.73 822,180 881,346 +22,942
Sep12 120405 137.39 137.90 137.00 137.74 +0.74 1,050 4,030 +1,004
Dec12 120405 137.70 137.70 137.70 137.70 +0.73      
Total Volume and Open Interest 823,230 885,376 +23,946
Euro-Bobl(EUREX)
Jun12 120405 124.25 124.71 124.16 124.60 +0.41 582,568 797,935 +30,985
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 582,570 797,992 +30,985
3-Mth Euribor(EUREX)
Jun12 120405 99.310 99.310 99.310 99.310 +0.005 300 1,332 +0
Sep12 120405 99.305 99.315 99.305 99.315 +0.010 0 1,339 -200
Dec12 120405 99.285 99.290 99.285 99.290 +0.020 0 819 +0
Total Volume and Open Interest 300 5,079 -200
Long Gilt(LIFFE)
Jun12 120405 114~09 115~08 114~09 114~24 +0~20 110,021 282,058 +7,154
Sep12 120405 113~25 113~25 113~25 113~25 +0~20      
Total Volume and Open Interest 110,021 282,058 +7,154
3-Mth Short Sterling(LIFFE)
Jun12 120405 99.02 99.04 99.01 99.02 unch 38,966 270,281 +1,823
Sep12 120405 99.05 99.07 99.04 99.05 unch 65,885 294,322 -2,292
Dec12 120405 99.05 99.07 99.04 99.05 unch 46,162 265,630 +1,608
Mar13 120405 99.04 99.06 99.03 99.05 +0.01 41,348 268,455 +2,857
Jun13 120405 99.00 99.03 98.99 99.02 +0.02 47,758 219,089 -364
Sep13 120405 98.94 98.98 98.93 98.97 +0.03 31,747 179,583 -3,226
Total Volume and Open Interest 378,194 2,037,719 +10,978
3-Mth Euribor(LIFFE)
Jun12 120405 99.305 99.330 99.295 99.310 +0.005 113,429 502,574 -5,961
Sep12 120405 99.305 99.340 99.295 99.315 +0.010 93,481 488,074 -6,759
Dec12 120405 99.265 99.320 99.260 99.290 +0.020 87,302 379,353 -1,784
Total Volume and Open Interest 716,901 3,074,371 +33,171
3-Mth Aus T-Bills(SFE)
Jun12 120405 95.94 96.00 95.94 95.95 +0.01 15,777 183,542 -1,307
Sep12 120405 96.11 96.17 96.10 96.11 unch 14,906 165,664 -177
Dec12 120405 96.21 96.26 96.20 96.21 unch 10,618 100,005 +2,953
Mar13 120405 96.22 96.27 96.20 96.22 +0.01 4,855 63,278 +367
Jun13 120405 96.15 96.21 96.14 96.15 +0.01 3,366 57,262 -1,067
Sep13 120405 96.07 96.13 96.05 96.06 +0.01 1,140 39,362 -37
Dec13 120405 96.00 96.01 95.96 95.96 +0.02 909 25,953 -259
Mar14 120405 95.93 95.93 95.86 95.87 unch 321 16,813 +37
Jun14 120405 95.85 95.85 95.79 95.79 unch 73 1,012 +0
Sep14 120405 95.71 95.71 95.71 95.71 unch 0 521 +0
Total Volume and Open Interest 51,965 653,739 +510
10-Year Aus T-Bonds(SFE)
Jun12 120405 95.98 96.03 95.97 96.00 +0.02 40,133 350,748 +855
Sep12 120405 96.00 96.00 96.00 96.00 +0.02      
Total Volume and Open Interest 40,133 350,748 +855
3-Year Aus T-Bonds(SFE)
Jun12 120405 96.59 96.65 96.58 96.59 +0.01 123,109 415,745 -9,304
Sep12 120405 96.59 96.59 96.59 96.59 +0.01      
Total Volume and Open Interest 123,109 415,745 -9,304
Gold(CMX)
Apr12 120405 1620.8 1633.2 1620.4 1628.5 +16.2 1,122 4,252 -126
Jun12 120405 1622.0 1634.8 1620.7 1630.1 +16.0 201,938 235,622 -2,010
Aug12 120405 1624.4 1636.4 1624.2 1632.4 +16.0 2,307 37,752 +319
Oct12 120405 1629.3 1638.3 1626.6 1634.5 +16.1 433 12,649 +73
Dec12 120405 1630.5 1640.1 1628.1 1636.7 +16.2 3,590 36,507 +174
Feb13 120405 1632.9 1641.6 1632.9 1638.7 +16.2 805 13,687 +69
Apr13 120405 1642.5 1642.5 1640.6 1640.6 +16.2 177 9,120 +51
Jun13 120405 1643.1 1645.3 1641.8 1643.1 +16.3 244 10,613 +67
Aug13 120405 1645.9 1645.9 1645.9 1645.9 +16.4 2 255 +0
Oct13 120405 1648.9 1648.9 1648.9 1648.9 +16.5 1 2 +1
Dec13 120405 1648.0 1654.6 1646.6 1652.0 +16.5 283 8,177 +45
Feb14 120405 1655.5 1655.5 1655.5 1655.5 +16.5      
Total Volume and Open Interest 211,769 406,496 -1,265
Silver(CMX)
May12 120405 3128.0 3181.0 3117.5 3173.0 +68.6 63,200 50,878 +383
Jul12 120405 3142.0 3185.0 3129.0 3179.0 +68.9 7,642 23,793 +18
Sep12 120405 3150.0 3185.5 3150.0 3184.5 +69.1 823 4,349 -207
Dec12 120405 3155.5 3197.0 3149.5 3190.5 +69.5 1,023 15,928 +205
Mar13 120405 3197.5 3197.5 3192.9 3192.9 +69.5 82 2,566 +33
May13 120405 3168.0 3193.1 3168.0 3193.1 +69.5 31 1,223 +24
Jul13 120405 3192.4 3192.4 3192.4 3192.4 +69.4 25 3,073 -6
Total Volume and Open Interest 73,079 117,088 +654
Platinum(NYMEX)
Apr12 120405 1601.9 1602.9 1589.4 1602.9 +9.0 71 148 -10
Jul12 120405 1599.0 1611.2 1590.2 1607.6 +9.0 13,274 38,672 -281
Oct12 120405 1611.6 1611.6 1597.8 1611.3 +8.9 58 1,274 +34
Jan13 120405 1610.4 1614.2 1610.4 1614.2 +8.9 6 138 +5
Total Volume and Open Interest 13,412 40,239 -251
Palladium(NYMEX)
Jun12 120405 635.40 647.00 629.90 644.80 +12.05 4,047 20,393 -29
Sep12 120405 636.70 646.30 634.25 646.30 +12.05 44 565 +21
Dec12 120405 647.65 647.65 635.60 647.65 +12.05 5 35 +1
Total Volume and Open Interest 4,096 20,996 -7
Copper(CMX)
May12 120405 379.15 382.70 377.45 379.55 +0.50 53,199 70,371 -5,326
Jul12 120405 380.75 383.45 378.75 380.45 +0.45 6,285 35,748 -172
Sep12 120405 381.80 383.65 380.00 381.45 +0.50 832 20,790 +258
Dec12 120405 383.40 384.20 381.20 382.50 +0.55 514 11,571 +70
Mar13 120405 383.35 383.35 383.35 383.35 +0.65 37 2,213 +25
Total Volume and Open Interest 62,122 151,423 -5,146
DJIA Index(CBOT)
Jun12 120405 13005 13032 12929 12978 -27 156 11,220 -13
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 156 11,223 -13
E-mini DJIA Index(CBOT)
Jun12 120405 13001 13038 12929 12978 -27 116,969 101,785 -2,958
Sep12 120405 12908 12908 12908 12908 -28 1 165 +1
Dec12 120405 12800 12827 12738 12827 -28 5 23 +0
Mar13 120405 12760 12760 12760 12760 -28      
Total Volume and Open Interest 116,975 101,973 -2,957
S & P 500(CME)
Jun12 120406 1390.40 1394.70 1372.30 1390.20 unch 10,503 225,041 +2,173
Sep12 120406 1384.10 1384.10 1384.10 1384.10 unch 16 1,333 +0
Dec12 120406 1377.60 1377.60 1377.60 1377.60 unch 0 876 +0
Mar13 120406 1371.60 1371.60 1371.60 1371.60 unch      
Total Volume and Open Interest 10,519 227,250 +2,173
S & P 500 E-Mini(Globex)
Jun12 120406 1390.50 1394.75 1372.00 1390.25 unch 1,539,342 2,727,847 +21,663
Sep12 120406 1384.50 1388.25 1366.25 1384.00 unch 1,232 16,280 +454
Total Volume and Open Interest 1,540,585 2,746,208 +22,115
NASDAQ 100(CME)
Jun12 120406 2755.00 2761.00 2719.50 2753.80 unch 1,048 11,381 +281
Sep12 120406 2748.30 2748.30 2748.30 2748.30 unch      
Dec12 120406 2742.80 2742.80 2742.80 2742.80 unch      
Total Volume and Open Interest 1,048 11,381 +281
NASDAQ 100 E-Mini(Globex)
Jun12 120406 2755.00 2761.30 2719.00 2753.80 unch 225,937 451,677 +6,200
Sep12 120406 2733.00 2750.30 2716.80 2748.30 unch 21 648 -8
Total Volume and Open Interest 225,958 452,349 +6,192
S & P Midcap 400(CME)
Jun12 120406 979.80 979.80 979.80 979.80 unch 0 1,445 +0
Sep12 120406 976.80 976.80 976.80 976.80 unch      
Dec12 120406 974.80 974.80 974.80 974.80 unch      
Total Volume and Open Interest 0 1,445 +0
Volatility Index(CBOE)
Apr12 120405 18.35 18.60 17.75 18.45 +0.50 37,346 94,053 -5,911
May12 120405 20.20 20.45 19.60 20.45 +0.55 30,761 86,838 +6,214
Jun12 120405 21.35 21.75 21.05 21.65 +0.40 7,097 31,173 +1,552
Jul12 120405 22.63 22.95 22.40 22.90 +0.45 6,483 21,005 +128
Total Volume and Open Interest 93,677 314,668 +4,156
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun12 120406 9785 9785 9530 9740 unch 4,397 46,374 -1,928
Sep12 120406 9755 9770 9560 9755 unch 2 0 +0
Total Volume and Open Interest 4,397 46,374 -1,928
Nikkei 225(SGX)
Jun12 120406 9780 9795 9635 9670 -110 163,046 241,583 -4,133
Sep12 120406 9730 9730 9665 9665 -115 59 3,027 +20
Dec12 120406 9605 9605 9605 9605 -115 0 5,902 +0
Total Volume and Open Interest 163,683 267,535 -3,983
CAC 40(EURONEXT)
Apr12 120405 3322.5 3337.0 3275.5 3316.5 +3.5 129,732 384,583 +11,072
May12 120405 3274.5 3278.5 3220.0 3259.0 +4.0 263 16,857 +625
Jun12 120405 3238.0 3249.0 3194.0 3231.0 +4.0 474 29,527 +1,524
Total Volume and Open Interest 130,471 431,086 +13,222
Hang Seng Index(HKFE)
Apr12 120405 20362 20659 20362 20507 -271 59,857 93,086 +744
May12 120405 20203 20485 20203 20344 -275 449 452 +172
Jun12 120405 20070 20290 20017 20154 -275 188 5,375 -4
Total Volume and Open Interest 60,527 100,307 +924
DAX(EUREX)
Jun12 120405 6814.0 6842.5 6695.0 6790.0 +3.5 189,689 165,204 +4,258
Sep12 120405 6841.0 6845.5 6716.5 6799.5 +4.0 119 3,316 +27
Dec12 120405 6800.0 6807.0 6726.5 6807.0 +2.5 44 173 +13
Total Volume and Open Interest 189,852 168,693 +4,298
FT-SE 100(EURONEXT)
Jun12 120405 5652.50 5684.50 5613.50 5677.00 +35.00 114,651 598,407 -191
Sep12 120405 5600.00 5637.50 5600.00 5637.50 +35.00 25 610 +5
Dec12 120405 5577.50 5615.00 5576.50 5615.00 +35.00 31 165 +0
Total Volume and Open Interest 114,707 599,182 -186
SPI 200(SFE)
Jun12 120405 4350.0 4354.0 4292.0 4335.0 -14.0 31,485 204,645 +7,266
Sep12 120405 4297.0 4305.0 4297.0 4305.0 -14.0 71 2,106 -67
Dec12 120405 4312.0 4312.0 4312.0 4312.0 -15.0 8 1,693 +6
Total Volume and Open Interest 31,612 210,657 +7,158
FTSE MIB(ISE)
Jun12 120405 15045.00 15135.00 14685.00 15003.00 -44.00 24,920 41,945 +801
Sep12 120405 14970.00 14970.00 14645.00 14886.00 -54.00 36 106 +8
Dec12 120405 14766.00 14766.00 14766.00 14766.00 -54.00 0 2 +0
Total Volume and Open Interest 24,956 42,053 +809
KOSPI 200(KFE)
Jun12 120406 271.30 272.30 270.35 271.65 -0.35 241,801 99,453 -1,585
Sep12 120406 273.30 273.95 272.50 273.95 +0.20 59 1,763 +14
Dec12 120406 276.05 276.05 276.05 276.05 -0.35 0 1,711 +1
Total Volume and Open Interest 241,860 103,106 -1,537
GSCI(CME)
Apr12 120406 688.70 688.70 688.70 688.70 unch 138 9,131 -24
May12 120406 689.00 689.00 689.00 689.00 unch 50 1,141 +50
Jun12 120406 690.00 690.00 690.00 690.00 unch      
Total Volume and Open Interest 188 10,272 +26
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

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