|
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. |
|
|