Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Wed April 11, 2012
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May12 120411 1428.00 1431.25 1415.00 1422.00 -4.00 89,287 216,660 -9,369
Jul12 120411 1429.75 1432.25 1416.75 1424.25 -3.00 60,270 188,782 +7,439
Aug12 120411 1419.75 1421.75 1408.00 1412.25 -6.00 2,842 15,796 +219
Sep12 120411 1391.50 1391.75 1378.25 1383.00 -5.25 1,257 8,530 -278
Nov12 120411 1366.00 1369.75 1355.00 1359.00 -5.75 34,628 208,324 +2,089
Jan13 120411 1365.00 1368.50 1357.00 1361.50 -3.00 6,689 39,454 +2,355
Mar13 120411 1347.00 1353.75 1343.75 1349.00 +0.75 6,094 49,683 +617
May13 120411 1330.25 1340.75 1330.00 1333.50 +1.50 3,375 21,543 -257
Jul13 120411 1328.00 1338.25 1328.00 1332.00 +2.25 1,199 23,493 +181
Aug13 120411 1311.25 1313.50 1299.75 1304.00 +4.25 6 143 -3
Sep13 120411 1269.75 1269.75 1269.75 1269.75 unch 12 222 -6
Nov13 120411 1238.50 1251.25 1237.00 1239.00 -3.00 919 8,999 +105
Jan14 120411 1243.75 1246.75 1243.75 1243.75 -3.00 0 158 +0
Mar14 120411 1243.75 1246.75 1243.75 1243.75 -3.00 0 3 +0
Total Volume and Open Interest 206,578 782,310 +3,092
Soybean Meal(CBOT)
May12 120411 389.10 389.80 386.10 386.80 -3.00 36,274 112,962 -3,756
Jul12 120411 390.00 391.20 387.30 388.90 -2.60 18,258 57,268 +3,355
Aug12 120411 385.00 386.30 383.10 383.80 -3.40 682 9,203 +107
Sep12 120411 377.50 377.90 374.00 374.00 -3.70 698 9,642 -234
Oct12 120411 366.10 366.10 362.00 362.00 -4.90 226 6,125 +34
Dec12 120411 364.60 366.20 361.80 361.80 -4.40 5,139 35,919 +159
Jan13 120411 361.90 362.50 359.20 359.30 -3.20 97 4,227 +22
Mar13 120411 357.00 357.00 354.30 354.30 -2.60 253 6,695 +43
May13 120411 350.90 351.60 348.50 348.50 -0.70 217 4,822 +51
Jul13 120411 345.90 352.00 345.90 348.10 +0.10 89 3,257 -6
Total Volume and Open Interest 63,024 253,907 +178
Soybean Oil(CBOT)
May12 120411 56.88 56.95 56.22 56.45 -0.52 55,419 142,333 -5,070
Jul12 120411 57.26 57.34 56.61 56.84 -0.51 39,236 111,441 +5,124
Aug12 120411 57.32 57.42 56.81 57.03 -0.52 3,143 17,325 +670
Sep12 120411 57.60 57.62 56.97 57.21 -0.49 4,256 13,148 +1,435
Oct12 120411 57.59 57.59 57.08 57.28 -0.51 459 8,924 +160
Dec12 120411 57.86 57.98 57.23 57.48 -0.51 8,288 65,006 +194
Jan13 120411 57.70 57.95 57.44 57.64 -0.51 139 2,768 +14
Mar13 120411 57.85 58.10 57.58 57.78 -0.54 389 11,315 +100
May13 120411 57.93 58.36 57.61 57.83 -0.53 243 3,399 +60
Jul13 120411 58.08 58.40 57.61 57.88 -0.52 188 4,777 -7
Total Volume and Open Interest 112,712 385,836 +2,969
Canola(WCE)
May12 120411 625.0 626.3 622.7 623.5 -1.7 11,804 51,059 -3,739
Jul12 120411 619.5 621.7 617.3 618.0 -2.2 8,442 62,735 +2,931
Nov12 120411 582.1 584.3 579.5 580.2 -4.8 3,262 82,575 -604
Jan13 120411 587.1 588.5 583.6 584.7 -4.3 133 12,002 +97
Mar13 120411 591.9 591.9 587.2 588.4 -3.6 48 6,053 +6
Total Volume and Open Interest 23,771 218,036 -1,243
Corn(CBOT)
May12 120411 636.50 639.75 630.75 636.00 +1.25 150,881 380,141 -21,345
Jul12 120411 627.75 630.25 622.75 627.00 +1.25 100,672 369,200 +5,788
Sep12 120411 562.25 564.75 557.50 564.25 +3.50 25,817 162,453 +4,613
Dec12 120411 545.00 548.25 541.00 546.75 +3.25 43,948 338,473 +1,525
Mar13 120411 555.25 558.00 552.25 556.75 +3.25 2,699 50,632 +166
May13 120411 562.50 566.00 560.50 564.75 +3.00 438 8,380 -88
Jul13 120411 570.00 572.50 567.00 572.50 +3.75 962 9,833 +416
Sep13 120411 552.00 555.00 551.75 551.75 +1.00 130 1,313 +69
Dec13 120411 545.00 546.00 542.25 545.50 +0.75 621 25,361 +178
Mar14 120411 558.00 558.00 556.50 556.50 +0.75 11 537 +10
Total Volume and Open Interest 326,222 1,350,141 -8,637
Wheat(CBOT)
May12 120411 626.25 633.75 619.75 628.00 +2.25 60,188 144,428 -9,811
Jul12 120411 632.75 640.00 626.75 633.50 +1.50 35,979 154,353 +4,123
Sep12 120411 649.75 656.50 643.75 650.50 +2.00 14,135 65,001 +992
Dec12 120411 669.25 678.00 665.50 673.00 +3.25 6,790 81,774 +223
Mar13 120411 684.25 693.75 684.00 688.50 +2.00 858 12,992 +319
May13 120411 701.00 701.00 697.75 700.00 unch 390 1,082 +48
Total Volume and Open Interest 119,014 469,443 -3,984
Wheat(KCBT)
May12 120411 643.50 648.75 640.00 644.00 +3.00 7,925 36,115 -1,322
Jul12 120411 652.50 657.50 649.50 653.75 +3.50 6,259 69,444 +422
Sep12 120411 669.00 672.50 664.25 668.75 +3.25 1,940 16,001 -15
Dec12 120411 690.75 694.50 686.50 690.75 +3.25 1,224 19,271 -15
Mar13 120411 703.00 710.75 702.00 705.75 +2.75 489 1,715 +388
May13 120411 715.00 715.00 709.75 711.25 -1.25 1 268 +1
Total Volume and Open Interest 17,850 143,549 -542
Wheat(MGE)
May12 120411 832.25 848.50 830.25 838.25 +4.50 1,580 9,465 -387
Jul12 120411 827.00 842.25 824.00 833.25 +5.25 908 12,238 +169
Sep12 120411 814.00 824.25 810.00 818.75 +4.25 349 9,852 -110
Dec12 120411 803.25 813.00 802.25 806.25 +1.75 261 6,700 +107
Mar13 120411 805.00 807.50 799.75 799.75 +0.25 36 698 +1
Total Volume and Open Interest 3,149 38,985 -206
Oats(CBOT)
May12 120411 334.50 335.75 326.50 329.25 -3.75 299 4,710 +9
Jul12 120411 334.00 334.00 327.00 332.50 -1.00 120 3,514 +79
Sep12 120411 328.00 332.50 328.00 330.50 -2.00 21 248 +1
Dec12 120411 335.25 335.25 334.00 334.00 -1.00 6 2,230 -2
Total Volume and Open Interest 446 10,709 +87
Rough Rice(CBOT)
May12 120411 14.86 14.95 14.80 14.94 +0.07 561 9,301 -14
Jul12 120411 15.10 15.21 15.06 15.19 +0.06 352 5,186 -32
Sep12 120411 15.40 15.45 15.36 15.45 +0.06 31 1,530 +8
Nov12 120411 15.60 15.65 15.60 15.65 +0.03 5 85 +3
Total Volume and Open Interest 949 16,110 -35
Live Cattle(CME)
Apr12 120411 117.700 120.000 117.135 118.385 +0.635 11,074 19,742 -984
Jun12 120411 114.285 116.230 113.900 115.050 +0.750 17,545 152,748 +696
Aug12 120411 117.250 119.200 117.080 118.050 +0.750 9,812 87,550 -959
Oct12 120411 123.230 125.250 123.000 124.450 +1.150 6,142 49,809 +762
Dec12 120411 125.480 127.400 125.135 126.635 +1.055 2,563 27,258 +130
Feb13 120411 125.980 128.250 125.980 127.700 +1.250 733 7,250 +71
Total Volume and Open Interest 47,992 348,108 -208
Feeder Cattle(CME)
Apr12 120411 146.700 149.500 146.050 148.600 +1.525 1,315 5,059 -689
May12 120411 147.300 150.350 146.630 149.435 +1.835 4,100 13,403 -306
Aug12 120411 149.935 153.100 149.535 152.100 +1.800 3,260 14,979 +288
Sep12 120411 151.235 154.075 150.750 153.435 +1.805 591 3,447 +10
Oct12 120411 151.950 155.050 151.735 154.435 +1.835 161 1,886 +12
Nov12 120411 153.400 156.000 152.550 155.400 +2.020 92 1,080 +10
Jan13 120411 153.000 156.285 153.000 155.550 +1.815 10 443 +2
Total Volume and Open Interest 9,534 40,309 -670
Lean Hogs(CME)
Apr12 120411 83.050 83.750 82.950 83.180 -0.620 4,686 12,708 -866
May12 120411 92.385 93.050 92.000 92.535 -0.565 322 2,857 +66
Jun12 120411 92.885 93.650 92.150 92.650 -0.700 19,297 94,582 -1,894
Jul12 120411 93.230 93.785 92.580 92.900 -0.800 5,464 26,795 -1,270
Aug12 120411 93.600 94.285 92.800 92.885 -1.295 8,018 34,893 -2,389
Oct12 120411 85.550 86.150 85.100 85.330 -0.820 5,667 38,079 +551
Dec12 120411 82.650 83.330 82.385 82.800 -0.700 3,516 23,997 +1,163
Feb13 120411 83.550 84.230 83.330 83.680 -0.720 395 8,068 +188
Total Volume and Open Interest 47,643 249,404 -4,340
Class III Milk(CME)
Apr12 120411 15.64 15.86 15.57 15.60 -0.04 101 4,794 -10
May12 120411 15.33 15.33 14.84 14.88 -0.48 237 4,527 +109
Jun12 120411 15.26 15.27 14.87 14.97 -0.33 119 3,682 -26
Jul12 120411 15.90 15.94 15.62 15.70 -0.24 68 2,799 +8
Aug12 120411 16.45 16.56 16.32 16.37 -0.19 57 2,664 +26
Total Volume and Open Interest 652 27,390 +120
Cocoa(ICE)
May12 120411 2067 2126 2052 2103 +39 14,538 33,845 -8,833
Jul12 120411 2060 2128 2056 2104 +34 13,809 65,464 +7,962
Sep12 120411 2083 2133 2072 2117 +32 1,229 26,355 +102
Dec12 120411 2090 2152 2089 2133 +31 412 22,656 -125
Mar13 120411 2111 2168 2108 2149 +30 409 24,493 +186
May13 120411 2125 2177 2120 2160 +27 267 4,705 +203
Jul13 120411 2136 2171 2132 2171 +25 0 1,613 +0
Total Volume and Open Interest 30,680 180,621 -496
Coffee "C"(ICE)
May12 120411 178.10 182.95 177.90 180.65 +2.50 10,733 55,499 -4,460
Jul12 120411 180.90 185.00 180.15 182.65 +2.20 7,706 45,078 +1,400
Sep12 120411 183.05 187.40 182.80 185.30 +2.20 3,414 31,680 -56
Dec12 120411 186.95 191.35 186.95 189.30 +2.10 1,289 16,391 +382
Mar13 120411 192.00 195.00 190.90 193.40 +2.30 346 5,750 +147
May13 120411 194.00 196.75 193.75 196.20 +2.25 70 2,866 +18
Total Volume and Open Interest 23,625 159,593 -2,537
Orange Juice(ICE)
May12 120411 147.20 147.25 138.35 141.70 -5.25 1,644 9,950 -545
Jul12 120411 147.55 147.90 139.30 142.85 -4.55 733 5,623 +375
Sep12 120411 146.55 146.55 140.00 142.40 -4.10 117 1,332 +36
Nov12 120411 144.95 145.10 138.60 141.15 -3.95 81 2,580 -2
Jan13 120411 145.00 145.00 139.00 141.45 -3.55 18 228 +1
Mar13 120411 139.00 142.45 139.00 142.45 -4.00 0 34 +0
Total Volume and Open Interest 2,593 19,751 -135
Sugar #11(ICE)
May12 120411 23.87 24.06 23.80 23.95 +0.08 38,149 175,841 -12,777
Jul12 120411 23.21 23.33 23.06 23.22 +0.06 31,569 239,344 +6,166
Oct12 120411 23.50 23.61 23.32 23.54 +0.05 11,699 138,361 +1,183
Mar13 120411 24.35 24.45 24.17 24.40 +0.06 5,524 98,041 +1,662
May13 120411 24.09 24.19 23.92 24.16 +0.07 860 22,818 +225
Jul13 120411 23.83 23.95 23.82 23.92 +0.05 365 21,388 +25
Oct13 120411 23.87 23.95 23.85 23.94 +0.05 312 21,962 -110
Mar14 120411 23.89 23.95 23.81 23.94 +0.03 247 17,130 +160
Total Volume and Open Interest 88,725 746,540 -3,466
London Cocoa(LCE)
May12 120411 1373 1397 1366 1381 +3 6,612 41,781 -1,349
Jul12 120411 1384 1404 1375 1390 +1 6,309 56,378 +3,651
Sep12 120411 1392 1413 1385 1399 +2 2,749 27,579 +114
Dec12 120411 1401 1420 1395 1408 +2 1,938 28,512 +934
Mar13 120411 1394 1411 1388 1397 -1 1,648 31,520 +732
May13 120411 1408 1418 1397 1404 -4 430 9,209 +152
Jul13 120411 1407 1412 1407 1408 -1 9 4,062 +0
Total Volume and Open Interest 19,812 203,260 +4,234
London Sugar(LCE)
Aug12 120411 619.10 621.10 616.00 618.80 -2.20 9,224 25,264 +3,700
Oct12 120411 612.30 614.00 609.70 612.90 -1.90 1,759 10,987 +161
Dec12 120411 617.40 620.10 615.10 618.90 -1.80 653 3,477 +141
Mar13 120411 622.00 625.00 619.90 624.40 -1.90 417 5,069 +23
May13 120411 621.00 622.00 619.30 621.00 -2.30 65 359 +0
Total Volume and Open Interest 24,592 61,269 +330
Cotton(ICE)
May12 120411 89.73 92.62 89.70 91.38 +1.65 15,450 58,571 -8,486
Jul12 120411 88.50 89.81 88.27 88.30 +0.04 13,928 67,788 +3,706
Oct12 120411 87.93 87.93 87.92 87.92 -0.72 1 91 +1
Dec12 120411 87.74 88.40 87.00 87.11 -0.21 2,887 59,062 +980
Mar13 120411 88.61 88.61 87.98 88.09 -0.35 29 2,434 -10
May13 120411 88.41 88.41 88.41 88.41 -0.38 15 542 -10
Total Volume and Open Interest 32,334 189,612 -3,815
Lumber(CME)
May12 120411 264.8 266.0 262.6 264.2 +2.1 635 4,307 -147
Jul12 120411 270.1 271.2 267.7 268.3 -4.0 507 4,440 +225
Sep12 120411 277.4 278.0 275.8 276.5 +1.7 59 1,219 +15
Nov12 120411 276.3 277.9 275.5 275.5 +1.0 2 651 +1
Total Volume and Open Interest 1,204 10,661 +95
Crude Oil(NYM)
May12 120411 100.94 103.13 100.84 102.70 +1.68 205,924 212,975 -12,913
Jun12 120411 101.45 103.62 101.40 103.18 +1.62 76,741 199,501 +11,226
Jul12 120411 102.14 104.11 101.94 103.66 +1.55 37,436 118,760 +253
Aug12 120411 102.68 104.50 102.50 104.06 +1.48 21,817 93,206 +28
Sep12 120411 102.87 104.77 102.78 104.38 +1.40 20,968 66,839 +4,195
Oct12 120411 103.55 104.93 103.33 104.56 +1.34 9,707 44,494 +1,369
Nov12 120411 103.40 104.95 103.40 104.68 +1.28 7,211 34,515 -182
Dec12 120411 103.55 105.18 103.36 104.78 +1.22 24,064 192,672 +62
Jan13 120411 103.84 105.11 103.80 104.83 +1.19 2,723 42,555 +230
Feb13 120411 103.82 105.08 103.82 104.76 +1.16 1,837 20,301 -435
Mar13 120411 104.29 104.77 104.26 104.65 +1.14 1,301 32,962 -41
Apr13 120411 104.44 104.44 104.44 104.44 +1.10 573 15,226 +149
May13 120411 104.42 104.42 104.05 104.18 +1.04 595 13,603 +76
Jun13 120411 103.13 104.20 103.03 103.88 +0.99 2,955 66,142 -150
Jul13 120411 103.52 103.52 103.52 103.52 +0.95 417 12,284 -8
Aug13 120411 103.18 103.18 103.18 103.18 +0.93 77 7,959 +35
Total Volume and Open Interest 424,067 1,558,348 +3,247
e-miNY Crude Oil(NYM)
Apr12 120319 107.225 108.250 106.550 108.100 +1.050 10,868 1,515 +254
May12 120411 101.000 103.150 100.875 102.700 +1.675 6,028 1,623 +85
Jun12 120411 101.625 103.650 101.500 103.175 +1.625 268 343 +19
Jul12 120411 102.350 103.750 102.275 103.650 +1.550 75 126 -17
Aug12 120411 102.900 104.050 102.900 104.050 +1.475 6 25 -1
Sep12 120411 104.525 104.525 104.375 104.375 +1.400 0 35 +0
Oct12 120411 103.300 104.550 103.300 104.550 +1.325 0 10 +0
Nov12 120411 104.675 104.675 104.675 104.675 +1.275 0 1 +0
Dec12 120411 104.775 104.775 104.775 104.775 +1.225 2 238 -2
Jan13 120411 104.825 104.825 104.825 104.825 +1.175 0 6 +0
Total Volume and Open Interest 6,379 2,578 +84
Heating Oil(NYM)
May12 120411 309.00 313.26 307.96 311.49 +1.92 39,401 81,363 -4,918
Jun12 120411 310.42 314.00 308.85 312.16 +1.74 17,182 64,196 +382
Jul12 120411 311.50 314.82 310.16 312.93 +1.49 10,711 36,849 +157
Aug12 120411 312.54 315.53 311.35 313.76 +1.22 5,718 21,576 -534
Sep12 120411 313.62 316.23 312.42 314.66 +1.04 4,506 17,888 +84
Oct12 120411 313.60 317.22 313.50 315.46 +0.90 1,453 9,543 -90
Nov12 120411 314.00 317.54 314.00 316.23 +0.80 933 4,664 +173
Dec12 120411 316.10 318.56 314.63 316.76 +0.71 5,646 31,189 -251
Jan13 120411 316.50 318.83 315.20 317.11 +0.62 984 6,459 +186
Feb13 120411 315.59 317.33 315.59 316.56 +0.65 74 1,734 +16
Mar13 120411 313.94 315.86 313.94 314.99 +0.66 122 2,493 +68
Apr13 120411 312.27 313.00 312.27 312.97 +0.69 15 1,047 +9
Total Volume and Open Interest 86,745 279,001 -4,718
Gasoline(NYMEX)
May12 120411 323.50 329.95 323.17 329.55 +4.59 54,759 101,954 -4,307
Jun12 120411 317.07 322.16 316.40 321.57 +3.33 32,611 74,345 +400
Jul12 120411 312.63 315.74 310.83 314.86 +2.36 23,155 44,772 +997
Aug12 120411 307.16 310.59 306.05 309.39 +1.81 12,596 30,551 -1,062
Sep12 120411 303.63 305.37 301.67 304.45 +1.54 9,028 28,206 +32
Oct12 120411 286.81 290.02 285.94 289.24 +1.41 3,756 21,192 +466
Nov12 120411 283.60 285.41 283.59 285.28 +1.30 2,375 6,956 -73
Dec12 120411 281.76 284.50 281.06 283.32 +1.22 4,552 26,227 +1,694
Jan13 120411 282.68 282.68 282.68 282.68 +1.10 162 5,387 -9
Feb13 120411 283.17 283.50 283.17 283.39 +1.02 179 2,640 -10
Total Volume and Open Interest 143,727 353,187 -1,694
e-miNY RBOB Gasoline(NYM)
May12 120411 329.60 329.60 329.55 329.60 +4.60 0 2 +0
Jun12 120411 321.60 321.60 321.57 321.60 +3.40      
Jul12 120411 314.90 314.90 314.86 314.90 +2.40      
Aug12 120411 309.40 309.40 309.39 309.40 +1.80      
Total Volume and Open Interest 0 2 +0
Natural Gas(NYM)
May12 120411 2.023 2.049 1.972 1.984 -0.047 129,365 257,441 -21,695
Jun12 120411 2.144 2.166 2.093 2.105 -0.047 58,987 132,792 -2,776
Jul12 120411 2.288 2.304 2.232 2.247 -0.045 81,324 160,412 +12,070
Aug12 120411 2.366 2.388 2.323 2.334 -0.040 26,351 61,526 -1,069
Sep12 120411 2.410 2.427 2.368 2.377 -0.039 16,594 94,025 +3,591
Oct12 120411 2.500 2.514 2.452 2.465 -0.038 19,383 145,754 +212
Nov12 120411 2.794 2.799 2.741 2.749 -0.035 9,023 52,962 +1,475
Dec12 120411 3.144 3.148 3.089 3.098 -0.041 7,808 52,647 -859
Jan13 120411 3.299 3.320 3.251 3.262 -0.047 7,591 71,166 +329
Feb13 120411 3.315 3.331 3.264 3.274 -0.048 1,158 18,718 -162
Mar13 120411 3.298 3.309 3.240 3.251 -0.049 2,274 29,638 +180
Apr13 120411 3.284 3.294 3.222 3.234 -0.050 2,106 42,344 +165
May13 120411 3.332 3.332 3.267 3.281 -0.050 416 12,099 -63
Jun13 120411 3.378 3.381 3.320 3.335 -0.050 198 4,680 -15
Jul13 120411 3.444 3.449 3.378 3.391 -0.049 201 5,126 -11
Aug13 120411 3.470 3.470 3.401 3.415 -0.049 133 5,657 +2
Total Volume and Open Interest 364,921 1,243,850 -8,424
Brent Crude Oil(ICE)
May12 120411 119.87 120.80 119.05 120.18 +0.30 101,211 105,256 -13,267
Jun12 120411 119.34 120.52 118.71 119.87 +0.37 73,677 255,882 +5,205
Jul12 120411 118.97 120.06 118.29 119.46 +0.44 31,118 130,977 +4,834
Aug12 120411 118.50 119.64 117.80 119.02 +0.48 13,526 86,505 +1,250
Sep12 120411 117.74 119.04 117.21 118.44 +0.50 13,455 83,329 -1,164
Oct12 120411 117.09 118.38 116.57 117.80 +0.51 10,733 71,735 +1,632
Nov12 120411 116.52 117.70 116.00 117.23 +0.52 3,051 38,120 +235
Dec12 120411 115.93 117.17 115.40 116.65 +0.54 10,857 112,551 +14
Jan13 120411 115.56 116.25 115.56 116.08 +0.57 647 18,971 -104
Feb13 120411 115.53 115.53 115.53 115.53 +0.59 545 10,516 -125
Mar13 120411 114.70 115.01 114.70 115.01 +0.61 499 11,545 -134
Apr13 120411 114.45 114.45 114.45 114.45 +0.64 68 7,034 -40
May13 120411 113.50 114.05 113.50 113.85 +0.65 96 8,803 +18
Jun13 120411 112.39 113.67 112.00 113.22 +0.65 1,476 36,266 +8
Total Volume and Open Interest 265,151 1,200,263 -1,243
Gas Oil(ICE)
Apr12 120411 990.00 1001.50 983.75 999.00 +5.50 18,068 27,108 -6,200
May12 120411 991.50 1000.75 984.00 997.75 +3.50 48,933 140,104 -943
Jun12 120411 986.75 998.75 982.50 995.50 +2.00 26,137 78,727 +5,124
Jul12 120411 988.50 997.25 983.50 994.25 +0.75 7,928 52,818 +1,207
Aug12 120411 988.75 997.00 983.75 993.75 -0.25 4,684 34,475 -954
Sep12 120411 990.00 997.00 984.25 994.00 -0.75 4,613 26,505 +1,986
Oct12 120411 990.50 996.25 983.75 993.25 -0.75 878 16,111 -83
Nov12 120411 982.75 994.75 982.25 991.75 -0.75 663 13,069 +10
Dec12 120411 986.25 992.75 980.25 989.75 -1.00 2,564 42,976 +1,065
Jan13 120411 983.00 990.75 980.25 987.75 -1.25 20 15,943 -19
Total Volume and Open Interest 115,076 522,139 +1,359
Ethanol(CBOT)
Apr12 120404 2.280 2.280 2.260 2.266 -0.015 38 185 -5
May12 120411 2.232 2.240 2.222 2.236 +0.007 229 1,355 -117
Jun12 120411 2.251 2.252 2.234 2.246 +0.005 166 877 +12
Jul12 120411 2.250 2.252 2.238 2.249 +0.007 126 2,524 -10
Aug12 120411 2.215 2.229 2.213 2.225 +0.011 88 1,697 +19
Sep12 120411 2.150 2.161 2.145 2.158 +0.018 40 1,242 -6
Oct12 120411 2.093 2.099 2.090 2.096 +0.011 36 1,188 -2
Nov12 120411 2.065 2.070 2.060 2.068 +0.012 32 1,393 +10
Total Volume and Open Interest 769 11,999 -64
WTI Crude Oil(ICE)
May12 120411 100.99 103.15 100.85 102.70 +1.68 32,087 45,873 -1,121
Jun12 120411 101.54 103.63 101.43 103.18 +1.62 14,958 58,936 -664
Jul12 120411 102.06 104.11 101.98 103.66 +1.55 6,964 27,227 -625
Aug12 120411 102.80 104.48 102.64 104.06 +1.48 3,370 23,927 +1,003
Sep12 120411 103.00 104.78 102.90 104.38 +1.40 2,681 21,437 -135
Oct12 120411 103.64 104.95 103.41 104.56 +1.34 2,080 13,733 +134
Nov12 120411 103.59 104.89 103.27 104.68 +1.28 1,141 8,588 +204
Dec12 120411 103.72 105.16 103.39 104.78 +1.22 4,127 71,375 -804
Jan13 120411 105.13 105.13 104.83 104.83 +1.19 337 7,390 +179
Feb13 120411 104.76 104.76 104.76 104.76 +1.16 282 3,783 +21
Mar13 120411 104.65 104.65 104.65 104.65 +1.14 256 4,299 -96
Apr13 120411 104.44 104.44 104.44 104.44 +1.10 85 978 +54
May13 120411 104.18 104.18 104.18 104.18 +1.04 6 871 +0
Jun13 120411 103.04 103.88 103.04 103.88 +0.99 95 17,212 +31
Jul13 120411 103.52 103.52 103.52 103.52 +0.95 0 238 +0
Aug13 120411 103.18 103.18 103.18 103.18 +0.93 0 1,268 +0
Total Volume and Open Interest 69,576 415,572 -1,595
US Dollar Index(ICE)
Jun12 120411 80.105 80.150 79.710 79.993 -0.105 11,583 45,218 +1,547
Sep12 120411 80.250 80.363 80.250 80.363 -0.115 3 576 +1
Dec12 120411 80.793 80.793 80.793 80.793 -0.115      
Total Volume and Open Interest 11,586 45,794 +1,548
Australian Dollar(CME)
Jun12 120411 101.77 102.56 101.50 102.19 +0.42 52,184 151,981 -1,185
Sep12 120411 100.80 101.39 100.80 101.26 +0.41 20 357 +18
Dec12 120411 100.40 100.40 100.01 100.40 +0.39 0 14 +0
Total Volume and Open Interest 52,204 152,354 -1,167
British Pound(CME)
Jun12 120411 158.58 159.33 158.45 158.96 +0.43 35,541 146,518 +628
Sep12 120411 158.80 159.15 158.44 158.86 +0.42 32 166 +15
Dec12 120411 158.76 158.76 158.35 158.76 +0.41 0 44 +0
Total Volume and Open Interest 35,574 146,730 +644
Canadian Dollar(CME)
Jun12 120411 99.46 99.77 99.33 99.45 -0.02 47,804 112,555 -2,689
Sep12 120411 99.15 99.51 99.15 99.25 -0.02 113 2,665 +19
Dec12 120411 99.00 99.33 98.96 99.04 -0.03 12 3,957 +6
Mar13 120411 98.79 99.04 98.79 98.83 -0.02 5 167 +1
Total Volume and Open Interest 47,937 119,557 -2,666
Japanese Yen(CME)
Jun12 120411 123.96 124.20 123.35 123.68 -0.21 53,704 153,103 +1,617
Sep12 120411 124.11 124.23 123.55 123.84 -0.21 35 440 +8
Dec12 120411 124.29 124.29 124.05 124.05 -0.22 0 48 +0
Total Volume and Open Interest 53,739 153,594 +1,625
Swiss Franc(CME)
Jun12 120411 109.01 109.67 108.89 109.13 +0.16 16,530 39,112 -325
Sep12 120411 109.34 109.34 109.18 109.34 +0.16 0 202 +0
Dec12 120411 109.57 109.57 109.40 109.57 +0.17 0 2 +0
Total Volume and Open Interest 16,530 39,316 -325
EuroFX(CME)
Jun12 120411 130.89 131.63 130.72 131.04 +0.22 104,022 265,483 +2,467
Sep12 120411 131.25 131.66 130.94 131.15 +0.21 26 693 -10
Dec12 120411 131.28 131.28 131.07 131.28 +0.21 2 70 +5
Total Volume and Open Interest 104,050 266,257 +2,462
Mexican Peso(CME)
Apr12 120411 759.5 759.8 758.8 759.5 +0.8      
May12 120411 757.8 757.8 756.8 757.8 +1.0      
Total Volume and Open Interest 29,502 176,668 +1,252
Brazilian Real(CME)
May12 120411 544.00 545.35 542.70 543.65 -0.60 19 1,559 +19
Jun12 120411 540.00 542.00 540.00 540.00 -2.50 30 2,245 -18
Jul12 120411 536.75 539.25 536.75 536.75 -2.50      
Aug12 120411 533.50 536.00 533.50 533.50 -2.50      
Total Volume and Open Interest 49 17,375 +1
30-Year T-Bonds(CBOT)
Jun12 120411 141~150 141~160 140~140 140~250 -0~200 187,717 586,045 +10,190
Sep12 120411 140~150 140~170 139~190 139~290 -0~200 14 230 +3
Dec12 120411 139~120 139~220 139~100 139~100 -0~120 0 1 +1
Total Volume and Open Interest 187,731 586,276 +10,194
10-Year T-Notes(CBOT)
Jun12 120411 131~185 131~190 131~045 131~105 -0~085 599,647 1,764,779 -23,153
Sep12 120411 130~155 130~180 130~000 130~055 -0~085 206 1,358 +191
Dec12 120411 129~105 129~190 129~105 129~105 -0~085 0 1 +0
Total Volume and Open Interest 599,853 1,766,138 -22,962
5-Year T-Notes(CBOT)
Jun12 120411 123~055 123~058 123~028 123~043 -0~013 332,341 1,280,716 +16,328
Sep12 120411 122~116 123~001 122~116 122~116 -0~013      
Dec12 120411 122~012 122~025 122~012 122~012 -0~013      
Total Volume and Open Interest 332,341 1,280,716 +16,328
2 Year T-Notes(CBOT)
Jun12 120411 110~024 110~025 110~020 110~023 -0~001 114,037 763,114 +1,025
Sep12 120411 110~003 110~006 110~003 110~003 -0~003 0 1 +0
Dec12 120411 109~069 109~072 109~069 109~069 -0~003      
Total Volume and Open Interest 114,037 763,115 +1,025
Eurodollars(CME)
Jun12 120411 99.485 99.510 99.480 99.505 +0.020 79,967 1,065,225 +247
Sep12 120411 99.445 99.470 99.435 99.465 +0.020 126,958 911,621 +8,705
Dec12 120411 99.425 99.450 99.415 99.445 +0.020 150,157 1,016,228 +16,865
Mar13 120411 99.410 99.435 99.405 99.430 +0.020 115,876 695,024 +11,827
Jun13 120411 99.385 99.410 99.375 99.400 +0.015 107,505 696,431 -9,582
Sep13 120411 99.345 99.365 99.335 99.360 +0.015 85,362 593,817 +643
Dec13 120411 99.290 99.300 99.270 99.295 +0.010 87,276 549,735 +92
Mar14 120411 99.225 99.230 99.200 99.230 +0.005 83,077 519,639 +20,725
Jun14 120411 99.130 99.135 99.095 99.130 unch 104,209 386,960 -5,117
Sep14 120411 99.025 99.025 98.970 99.010 -0.005 79,133 366,417 +2,548
Dec14 120411 98.875 98.875 98.815 98.855 -0.015 63,029 320,447 +9,309
Mar15 120411 98.725 98.725 98.655 98.695 -0.025 55,542 223,283 +6,221
Jun15 120411 0.246 0.246 0.176 0.216 -0.030 70,165 288,142 +1,830
Sep15 120411 0.081 0.081 0.001 0.046 -0.035 28,984 189,769 -4,635
Dec15 120411 6.465 6.465 6.385 6.425 -0.040 26,612 176,983 +3,740
Mar16 120411 6.315 6.315 6.235 6.275 -0.045 17,903 96,863 +519
Jun16 120411 6.150 6.150 6.080 6.115 -0.050 13,161 98,223 -537
Sep16 120411 5.995 5.995 5.925 5.955 -0.055 12,093 80,378 +794
Total Volume and Open Interest 1,335,937 8,555,781 +66,510
30 Day Federal Funds(CBOT)
Apr12 120411 99.857 99.860 99.857 99.860 unch 3,576 49,805 +569
May12 120411 99.860 99.865 99.855 99.860 unch 1,777 56,148 -615
Jun12 120411 99.855 99.860 99.850 99.855 unch 1,138 47,253 +436
Jul12 120411 99.845 99.850 99.840 99.845 unch 1,041 46,767 -1,582
Aug12 120411 99.840 99.840 99.835 99.840 unch 344 36,757 -459
Sep12 120411 99.835 99.835 99.830 99.830 unch 309 30,392 +132
Total Volume and Open Interest 19,517 525,973 +154
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Jun12 120411 99.668 99.668 99.668 99.668 unch 0 258 +0
Sep12 120411 99.665 99.665 99.665 99.665 unch      
Dec12 120411 99.665 99.665 99.665 99.665 unch      
Mar13 120411 99.660 99.660 99.660 99.660 unch      
Jun13 120411 99.650 99.650 99.650 99.650 unch      
Sep13 120411 99.650 99.650 99.650 99.650 unch      
Dec13 120411 99.640 99.640 99.640 99.640 unch      
Mar14 120411 99.500 99.500 99.500 99.500 unch      
Jun14 120411 99.360 99.360 99.360 99.360 unch      
Sep14 120411 99.220 99.220 99.220 99.220 unch      
Total Volume and Open Interest 0 258 +0
3-Mth Euro-Yen(SGX)
Jun12 120411 99.67 99.67 99.67 99.67 unch 0 2,547 +0
Sep12 120411 99.67 99.67 99.67 99.67 unch 0 792 +0
Dec12 120411 99.67 99.67 99.67 99.67 unch 0 519 +0
Mar13 120411 99.66 99.66 99.66 99.66 unch 0 181 +0
Jun13 120411 99.66 99.66 99.65 99.65 unch 0 219 +0
Sep13 120411 99.65 99.65 99.65 99.65 unch 0 325 +0
Dec13 120411 99.64 99.64 99.64 99.64 unch 1 476 +1
Mar14 120411 99.50 99.50 99.50 99.50 unch      
Total Volume and Open Interest 1 5,059 +1
Japanese Gov't Bonds(SGX)
Jun12 120411 142.44 142.74 142.41 142.55 +0.13 5,533 20,746 +2,815
Sep12 120411 141.95 141.95 141.95 141.95 +0.13 0 5 +0
Dec12 120411 139.86 139.86 139.86 139.86 +0.13 0 4 +0
Total Volume and Open Interest 5,533 20,755 +2,815
Euro-Bund(EUREX)
Jun12 120411 140.27 140.28 139.52 139.82 -0.50 748,991 894,751 +13,405
Sep12 120411 138.88 138.88 138.37 138.43 -0.49 468 4,078 +48
Dec12 120411 138.37 138.37 138.37 138.37 -0.50      
Total Volume and Open Interest 749,459 898,829 +13,453
Euro-Bobl(EUREX)
Jun12 120411 125.09 125.12 124.68 124.78 -0.38 458,298 791,387 -6,548
Sep12 120411 124.92 124.92 124.92 124.92 -0.26 0 57 +0
Dec12 120411 124.73 124.73 124.73 124.73 -0.38      
Total Volume and Open Interest 458,298 791,444 -6,548
3-Mth Euribor(EUREX)
Jun12 120411 99.285 99.295 99.285 99.295 unch 30 1,302 -30
Sep12 120411 99.310 99.310 99.310 99.310 -0.005 41 1,338 -1
Dec12 120411 99.280 99.285 99.280 99.285 -0.020 50 819 +0
Total Volume and Open Interest 381 5,178 +99
Long Gilt(LIFFE)
Jun12 120411 116~13 116~19 115~24 116~03 -0~18 131,230 281,815 -243
Sep12 120411 115~04 115~04 115~04 115~04 -0~18 125 0 +0
Total Volume and Open Interest 131,355 281,815 -243
3-Mth Short Sterling(LIFFE)
Jun12 120411 99.00 99.01 98.99 99.00 -0.01 51,280 267,478 -2,803
Sep12 120411 99.05 99.05 99.03 99.04 -0.02 76,835 307,109 +12,787
Dec12 120411 99.07 99.08 99.03 99.05 -0.03 50,505 267,000 +1,370
Mar13 120411 99.09 99.10 99.03 99.05 -0.05 55,600 277,342 +8,887
Jun13 120411 99.08 99.08 99.01 99.03 -0.05 59,151 209,531 -9,558
Sep13 120411 99.05 99.05 98.97 98.99 -0.06 56,228 180,417 +834
Total Volume and Open Interest 461,182 2,052,730 +15,011
3-Mth Euribor(LIFFE)
Jun12 120411 99.280 99.300 99.260 99.295 unch 160,134 525,485 +22,911
Sep12 120411 99.300 99.315 99.285 99.310 -0.005 166,158 497,870 +9,796
Dec12 120411 99.295 99.305 99.270 99.285 -0.020 126,087 389,670 +10,317
Total Volume and Open Interest 982,959 3,161,175 +86,804
3-Mth Aus T-Bills(SFE)
Jun12 120411 95.98 96.04 95.97 95.98 -0.01 19,429 182,976 -566
Sep12 120411 96.21 96.27 96.19 96.22 unch 27,428 163,013 -2,651
Dec12 120411 96.32 96.40 96.31 96.32 -0.01 19,063 98,588 -1,417
Mar13 120411 96.33 96.41 96.32 96.33 -0.01 7,499 63,748 +470
Jun13 120411 96.26 96.34 96.25 96.26 -0.02 2,878 57,385 +123
Sep13 120411 96.19 96.24 96.16 96.16 -0.03 889 39,265 -97
Dec13 120411 96.12 96.14 96.06 96.06 -0.02 467 25,631 -322
Mar14 120411 96.04 96.04 95.98 95.98 -0.01 337 16,987 +174
Jun14 120411 95.88 95.89 95.88 95.89 -0.01 0 1,012 +0
Sep14 120411 95.79 95.81 95.79 95.81 -0.02 1 521 +0
Total Volume and Open Interest 77,991 649,453 -4,286
10-Year Aus T-Bonds(SFE)
Jun12 120411 96.16 96.27 96.16 96.17 unch 53,506 350,390 -358
Sep12 120411 96.17 96.17 96.17 96.17 unch      
Total Volume and Open Interest 53,506 350,390 -358
3-Year Aus T-Bonds(SFE)
Jun12 120411 96.75 96.84 96.74 96.78 +0.02 157,526 390,340 -25,405
Sep12 120411 96.78 96.78 96.78 96.78 +0.02      
Total Volume and Open Interest 157,526 390,340 -25,405
Gold(CMX)
Apr12 120411 1654.8 1659.7 1654.7 1659.0 -0.5 158 3,304 -36
Jun12 120411 1660.7 1663.9 1653.5 1660.3 -0.4 83,338 228,696 -851
Aug12 120411 1661.4 1665.3 1656.9 1662.6 -0.4 5,220 39,969 +2,171
Oct12 120411 1663.6 1668.0 1658.2 1664.8 -0.4 2,056 12,430 -517
Dec12 120411 1666.3 1669.9 1661.5 1667.0 -0.5 2,776 37,409 -51
Feb13 120411 1665.8 1669.1 1665.7 1669.1 -0.5 348 12,252 -10
Apr13 120411 1671.2 1671.2 1671.2 1671.2 -0.5 1,754 10,794 +1,574
Jun13 120411 1673.6 1673.6 1673.6 1673.6 -0.5 926 11,165 +503
Aug13 120411 1676.2 1676.2 1676.2 1676.2 -0.5 11 246 -9
Oct13 120411 1678.9 1678.9 1678.9 1678.9 -0.6 0 2 +0
Dec13 120411 1681.9 1681.9 1681.9 1681.9 -0.7 141 8,309 +47
Feb14 120411 1685.1 1685.1 1685.1 1685.1 -0.6      
Total Volume and Open Interest 97,189 402,386 +2,779
Silver(CMX)
May12 120411 3178.0 3182.0 3137.0 3152.1 -15.8 34,702 47,941 -1,122
Jul12 120411 3184.0 3187.0 3143.0 3158.4 -15.8 12,270 25,215 +2,356
Sep12 120411 3172.5 3179.5 3158.0 3164.3 -15.6 1,036 4,403 -123
Dec12 120411 3185.5 3185.5 3170.6 3170.6 -15.5 565 16,085 +78
Mar13 120411 3173.3 3173.3 3173.3 3173.3 -15.5 78 2,593 +17
May13 120411 3173.7 3173.7 3173.7 3173.7 -15.3 14 1,235 +5
Jul13 120411 3173.2 3173.2 3173.2 3173.2 -15.1 11 3,102 +0
Total Volume and Open Interest 48,950 115,778 +1,334
Platinum(NYMEX)
Apr12 120411 1590.7 1590.7 1579.3 1579.8 -9.4 0 132 +0
Jul12 120411 1600.8 1607.8 1582.8 1584.3 -9.4 3,099 37,663 -21
Oct12 120411 1602.3 1602.3 1587.5 1587.9 -10.0 38 1,432 +26
Jan13 120411 1603.7 1603.7 1590.1 1590.1 -10.0 3 139 +2
Total Volume and Open Interest 3,140 39,373 +7
Palladium(NYMEX)
Jun12 120411 639.00 645.00 632.50 636.60 -0.25 1,462 20,003 +67
Sep12 120411 638.10 638.10 638.10 638.10 -0.20 9 573 +8
Dec12 120411 639.45 639.45 639.45 639.45 -0.20 0 35 +0
Total Volume and Open Interest 1,471 20,614 +75
Copper(CMX)
May12 120411 366.40 367.30 363.05 363.95 -1.05 52,974 66,702 -245
Jul12 120411 368.15 368.15 363.90 364.70 -1.10 20,360 36,478 +84
Sep12 120411 369.45 369.45 364.95 365.75 -1.10 2,940 22,120 +652
Dec12 120411 370.00 370.00 366.25 366.85 -1.15 527 11,705 +51
Mar13 120411 368.00 368.00 367.70 367.70 -1.15 110 2,322 +91
Total Volume and Open Interest 77,429 149,932 +556
DJIA Index(CBOT)
Jun12 120411 12700 12783 12700 12744 +64 92 11,219 +13
Sep12 120411 12700 12700 12676 12676 +66 0 2 +0
Dec12 120411 12595 12595 12529 12595 +66 0 1 +0
Mar13 120411 12528 12528 12462 12528 +66      
Total Volume and Open Interest 92 11,222 +13
E-mini DJIA Index(CBOT)
Jun12 120411 12686 12785 12686 12744 +64 75,104 100,970 -352
Sep12 120411 12676 12676 12676 12676 +66 4 166 +1
Dec12 120411 12650 12650 12595 12595 +66 0 24 +0
Mar13 120411 12528 12528 12528 12528 +66 1 1 +1
Total Volume and Open Interest 75,109 101,161 -350
S & P 500(CME)
Jun12 120411 1357.60 1370.30 1357.60 1364.00 +6.90 10,531 231,540 +6,499
Sep12 120411 1357.80 1364.00 1357.80 1357.80 +6.80 36 1,329 -4
Dec12 120411 1351.30 1357.50 1351.30 1351.30 +6.80 69 943 +67
Mar13 120411 1345.30 1351.50 1345.30 1345.30 +6.80      
Total Volume and Open Interest 10,636 233,812 +6,562
S & P 500 E-Mini(Globex)
Jun12 120411 1357.75 1370.50 1357.50 1364.00 +7.00 1,083,274 2,746,096 +18,249
Sep12 120411 1353.00 1364.00 1352.75 1357.75 +6.75 770 16,599 +319
Total Volume and Open Interest 1,084,355 2,765,073 +18,865
NASDAQ 100(CME)
Jun12 120411 2700.50 2723.00 2699.00 2704.30 +7.30 602 11,448 +67
Sep12 120411 2698.80 2716.00 2691.50 2698.80 +7.30      
Dec12 120411 2693.30 2693.30 2686.00 2693.30 +7.30      
Total Volume and Open Interest 602 11,448 +67
NASDAQ 100 E-Mini(Globex)
Jun12 120411 2698.50 2723.80 2697.50 2704.30 +7.30 192,709 450,506 -1,171
Sep12 120411 2705.50 2717.30 2694.30 2698.80 +7.30 4 649 +1
Total Volume and Open Interest 192,713 451,180 -1,169
S & P Midcap 400(CME)
Jun12 120411 956.20 958.00 956.20 956.20 +7.50 0 1,445 +0
Sep12 120411 953.20 953.20 945.70 953.20 +7.50      
Dec12 120411 951.20 951.20 943.70 951.20 +7.50      
Total Volume and Open Interest 0 1,445 +0
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun12 120411 9385 9555 9375 9515 +140 2,712 46,068 -306
Sep12 120411 9530 9530 9390 9530 +140      
Total Volume and Open Interest 2,712 46,068 -306
Nikkei 225(SGX)
Jun12 120411 9530 9535 9360 9435 -110 94,220 233,364 -4,075
Sep12 120411 9390 9445 9375 9435 -110 16 3,045 +12
Dec12 120411 9375 9375 9375 9375 -110 0 5,902 +0
Total Volume and Open Interest 94,954 258,475 -3,896
CAC 40(EURONEXT)
Apr12 120411 3197.0 3269.0 3195.0 3234.0 +19.0 136,202 381,532 -3,051
May12 120411 3139.5 3207.0 3139.5 3176.5 +19.0 1,005 17,062 +205
Jun12 120411 3111.5 3181.0 3109.5 3147.5 +18.0 1,126 29,271 -256
Total Volume and Open Interest 138,333 427,986 -3,100
Hang Seng Index(HKFE)
Apr12 120411 20091 20150 19993 20086 -222 77,449 91,678 -1,408
May12 120411 19900 19990 19850 19914 -234 316 585 +133
Jun12 120411 19696 19789 19648 19733 -226 332 5,343 -32
Total Volume and Open Interest 78,146 99,009 -1,298
DAX(EUREX)
Jun12 120411 6604.0 6731.5 6601.0 6673.0 +34.0 168,974 162,195 -3,009
Sep12 120411 6616.5 6727.0 6616.5 6681.5 +34.0 141 3,314 -2
Dec12 120411 6624.0 6736.0 6624.0 6690.5 +34.0 13 179 +6
Total Volume and Open Interest 169,128 165,688 -3,005
FT-SE 100(EURONEXT)
Jun12 120411 5508.00 5607.50 5507.00 5578.00 +16.50 138,704 584,556 -13,851
Sep12 120411 5500.00 5558.00 5498.00 5538.50 +16.50 177 598 -12
Dec12 120411 5494.00 5531.50 5494.00 5515.50 +16.50 0 186 +21
Total Volume and Open Interest 138,881 585,340 -13,842
SPI 200(SFE)
Jun12 120411 4306.0 4311.0 4233.0 4255.0 -52.0 25,230 196,359 -8,286
Sep12 120411 4266.0 4266.0 4222.0 4222.0 -54.0 34 2,083 -23
Dec12 120411 4230.0 4230.0 4230.0 4230.0 -53.0 25 1,693 +0
Total Volume and Open Interest 25,614 202,363 -8,294
GSCI(CME)
Apr12 120411 675.00 680.50 673.75 680.15 +7.40 1,365 7,857 -1,274
May12 120411 675.15 680.45 674.00 680.00 +7.00 1,312 2,437 +1,296
Jun12 120411 681.00 681.50 674.20 681.00 +6.75      
Total Volume and Open Interest 2,677 10,294 +22
Reuters CCI(ICE)
Jun12 120411 302.10 302.10 302.10 302.10 +1.60      
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

Quotes and Charts! https://www.mrci.com/ohlc/ohlc-all.php

MRCI is delighted to provide our new Futures SuperCharts via End-of-Day Commodity Quotes pages.

There are now links not only to the Nearby Weekly and Monthly charts for each particular commodity but also to the daily Superchart for each delivery month --- over which you can even hover!

No more toggling from one section to another.  Now MRCI's tables of daily OHLC, volume, and open interest data offer you immediate access to the relevant charts

--- all in one place and at your fingertips.  Try it --- you'll like it!

To learn more about the features of Futures SuperCharts, please visit: https://www.mrci.com/tutorials/supercharts.pdf