MRCI Logo
MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu April 12, 2012
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May12 120412 1423.25 1444.50 1420.00 1441.00 +19.00 163,221 205,068 -11,592
Jul12 120412 1424.75 1447.25 1422.00 1444.50 +20.25 103,401 198,233 +9,451
Aug12 120412 1412.25 1434.50 1412.25 1432.00 +19.75 6,617 16,960 +1,164
Sep12 120412 1382.25 1403.00 1381.50 1399.25 +16.25 2,546 8,744 +214
Nov12 120412 1358.25 1377.25 1357.00 1372.75 +13.75 56,051 209,725 +1,401
Jan13 120412 1360.25 1378.00 1360.25 1373.25 +11.75 5,587 41,429 +1,975
Mar13 120412 1347.00 1364.00 1347.00 1358.50 +9.50 5,934 51,270 +1,587
May13 120412 1332.00 1349.00 1332.00 1341.50 +8.00 5,465 21,602 +59
Jul13 120412 1334.00 1345.50 1334.00 1339.00 +7.00 2,720 23,701 +208
Aug13 120412 1320.00 1320.00 1304.00 1317.00 +13.00 3 146 +3
Sep13 120412 1283.25 1283.25 1269.75 1283.25 +13.50 24 232 +10
Nov13 120412 1240.25 1257.00 1239.00 1252.75 +13.75 949 9,185 +186
Jan14 120412 1256.75 1256.75 1243.75 1256.75 +13.00 0 158 +0
Mar14 120412 1256.75 1256.75 1243.75 1256.75 +13.00 0 3 +0
Total Volume and Open Interest 352,518 786,976 +4,666
Soybean Meal(CBOT)
May12 120412 387.70 395.80 386.90 394.60 +7.80 66,778 115,257 +2,295
Jul12 120412 389.60 397.50 388.80 396.60 +7.70 36,186 59,530 +2,262
Aug12 120412 387.30 391.50 383.80 390.10 +6.30 1,726 9,377 +174
Sep12 120412 375.60 381.30 374.00 380.10 +6.10 1,870 9,846 +204
Oct12 120412 366.10 368.60 362.00 367.60 +5.60 742 6,126 +1
Dec12 120412 362.70 368.40 362.00 367.10 +5.30 9,521 36,797 +878
Jan13 120412 363.60 365.90 359.30 364.10 +4.80 331 4,274 +47
Mar13 120412 359.50 360.00 354.30 358.30 +4.00 959 6,950 +255
May13 120412 353.60 353.60 348.50 351.50 +3.00 234 4,899 +77
Jul13 120412 352.80 352.80 348.10 350.30 +2.20 313 3,300 +43
Total Volume and Open Interest 119,666 260,582 +6,675
Soybean Oil(CBOT)
May12 120412 56.49 57.25 56.41 57.23 +0.78 87,846 138,061 -4,272
Jul12 120412 56.89 57.60 56.80 57.60 +0.76 51,871 115,951 +4,510
Aug12 120412 57.19 57.79 57.13 57.79 +0.76 6,230 18,591 +1,266
Sep12 120412 57.30 57.97 57.18 57.97 +0.76 4,258 13,069 -79
Oct12 120412 57.39 58.05 57.38 58.05 +0.77 1,108 8,695 -229
Dec12 120412 57.59 58.28 57.37 58.28 +0.80 17,445 66,940 +1,934
Jan13 120412 57.74 58.44 57.74 58.44 +0.80 365 2,795 +27
Mar13 120412 58.09 58.58 57.87 58.58 +0.80 1,341 11,268 -47
May13 120412 57.92 58.62 57.92 58.62 +0.79 290 3,471 +72
Jul13 120412 58.09 58.67 58.09 58.67 +0.79 302 4,723 -54
Total Volume and Open Interest 172,326 389,320 +3,484
Canola(WCE)
May12 120412 623.2 631.2 623.0 629.8 +6.3 8,347 49,624 -1,435
Jul12 120412 618.0 625.5 617.4 624.2 +6.2 9,291 66,014 +3,279
Nov12 120412 579.9 584.9 579.5 583.3 +3.1 8,773 84,437 +1,862
Jan13 120412 585.7 588.8 585.6 587.5 +2.8 1,072 12,730 +728
Mar13 120412 588.6 592.0 588.1 590.7 +2.3 277 6,080 +27
Total Volume and Open Interest 27,967 222,595 +4,559
Corn(CBOT)
May12 120412 637.00 644.50 636.50 637.50 +1.50 235,172 354,777 -25,364
Jul12 120412 627.75 635.00 627.00 629.00 +2.00 156,374 381,385 +12,185
Sep12 120412 562.75 569.50 562.75 564.50 +0.25 37,535 167,659 +5,206
Dec12 120412 544.50 550.50 544.50 546.75 unch 61,912 344,215 +5,742
Mar13 120412 556.00 560.75 555.00 555.00 -1.75 2,522 51,221 +589
May13 120412 563.00 567.50 563.00 563.25 -1.50 600 8,700 +320
Jul13 120412 570.00 575.00 570.00 570.50 -2.00 676 9,898 +65
Sep13 120412 554.50 557.25 551.75 555.75 +4.00 13 1,318 +5
Dec13 120412 546.50 548.50 545.50 546.50 +1.00 1,483 26,066 +705
Mar14 120412 557.75 557.75 556.50 557.50 +1.00 0 537 +0
Total Volume and Open Interest 496,306 1,349,593 -548
Wheat(CBOT)
May12 120412 628.00 645.75 628.00 639.25 +11.25 96,735 138,887 -5,541
Jul12 120412 634.25 648.50 633.50 644.50 +11.00 53,646 157,565 +3,212
Sep12 120412 650.50 663.00 650.50 657.00 +6.50 13,177 67,226 +2,225
Dec12 120412 673.00 684.50 673.00 677.50 +4.50 12,011 83,365 +1,591
Mar13 120412 691.00 699.00 688.50 691.00 +2.50 1,441 13,469 +477
May13 120412 701.75 707.00 700.00 702.00 +2.00 978 1,338 +256
Total Volume and Open Interest 178,581 471,658 +2,215
Wheat(KCBT)
May12 120412 644.00 654.75 644.00 653.00 +9.00 13,634 35,183 -932
Jul12 120412 653.50 663.75 653.50 662.25 +8.50 12,343 71,175 +1,731
Sep12 120412 671.25 678.50 669.75 677.50 +8.75 2,719 16,937 +936
Dec12 120412 693.75 699.75 691.75 699.25 +8.50 2,937 20,051 +780
Mar13 120412 714.75 715.00 708.50 713.50 +7.75 798 2,153 +438
May13 120412 716.75 721.25 716.75 721.25 +10.00 143 277 +9
Total Volume and Open Interest 32,803 146,548 +2,999
Wheat(MGE)
May12 120412 838.00 843.50 835.25 836.50 -1.75 2,417 8,981 -484
Jul12 120412 833.75 838.50 831.00 832.25 -1.00 1,715 12,365 +127
Sep12 120412 820.50 824.50 818.00 819.00 +0.25 895 9,648 -204
Dec12 120412 808.50 815.25 806.25 808.00 +1.75 850 6,759 +59
Mar13 120412 804.00 807.25 799.75 800.75 +1.00 95 666 -32
Total Volume and Open Interest 5,998 38,462 -523
Oats(CBOT)
May12 120412 330.25 335.00 329.25 334.00 +4.75 781 4,846 +136
Jul12 120412 334.75 337.00 332.00 337.00 +4.50 469 3,717 +203
Sep12 120412 333.00 336.00 330.50 336.00 +5.50 114 298 +50
Dec12 120412 338.00 338.00 334.00 338.00 +4.00 101 2,240 +10
Total Volume and Open Interest 1,465 11,108 +399
Rough Rice(CBOT)
May12 120412 14.97 15.44 14.97 15.36 +0.43 1,899 9,271 -30
Jul12 120412 15.23 15.64 15.23 15.62 +0.43 1,127 5,351 +165
Sep12 120412 15.45 15.89 15.45 15.88 +0.42 571 1,839 +309
Nov12 120412 16.00 16.09 15.95 16.09 +0.44 12 80 -5
Total Volume and Open Interest 3,609 16,549 +439
Live Cattle(CME)
Apr12 120412 120.000 121.385 119.800 121.250 +2.865 7,159 17,950 -1,792
Jun12 120412 116.230 117.850 116.050 117.150 +2.100 29,068 151,349 -1,399
Aug12 120412 119.230 120.700 119.000 120.150 +2.100 15,047 87,068 -482
Oct12 120412 125.385 126.785 125.150 126.385 +1.935 6,270 50,377 +568
Dec12 120412 127.480 128.935 127.400 128.600 +1.965 4,466 27,504 +246
Feb13 120412 128.235 130.000 128.235 129.900 +2.200 869 7,368 +118
Total Volume and Open Interest 63,321 345,591 -2,517
Feeder Cattle(CME)
Apr12 120412 149.550 151.575 149.380 151.100 +2.500 2,125 4,230 -829
May12 120412 150.380 152.435 150.380 152.250 +2.815 5,687 13,109 -294
Aug12 120412 153.130 155.100 153.130 155.100 +3.000 4,651 15,697 +718
Sep12 120412 154.325 156.435 154.325 156.435 +3.000 1,076 3,575 +128
Oct12 120412 155.250 157.435 155.250 157.435 +3.000 579 2,007 +121
Nov12 120412 156.350 158.350 156.300 157.900 +2.500 526 1,123 +43
Jan13 120412 156.575 158.500 156.575 157.900 +2.350 421 805 +362
Total Volume and Open Interest 15,070 40,562 +253
Lean Hogs(CME)
Apr12 120412 83.600 83.800 83.150 83.535 +0.355 7,159 10,854 -1,854
May12 120412 93.000 93.150 92.400 93.135 +0.600 481 3,041 +184
Jun12 120412 93.150 93.750 92.950 93.230 +0.580 18,492 94,362 -220
Jul12 120412 93.535 93.885 93.250 93.535 +0.635 4,535 27,168 +373
Aug12 120412 93.300 94.050 93.300 93.650 +0.765 6,068 34,360 -533
Oct12 120412 85.930 86.385 85.635 85.900 +0.570 5,831 38,227 +148
Dec12 120412 83.100 83.535 82.950 83.450 +0.650 3,672 25,149 +1,152
Feb13 120412 83.950 84.400 83.900 84.250 +0.570 713 8,403 +335
Total Volume and Open Interest 48,540 249,364 -40
Class III Milk(CME)
Apr12 120412 15.75 15.79 15.60 15.73 +0.13 145 4,779 -15
May12 120412 15.20 15.20 14.60 14.68 -0.20 121 4,528 +1
Jun12 120412 15.03 15.18 14.85 14.89 -0.08 72 3,675 -7
Jul12 120412 15.71 15.85 15.63 15.70 unch 52 2,831 +32
Aug12 120412 16.49 16.55 16.32 16.40 +0.03 20 2,666 +2
Total Volume and Open Interest 453 27,412 +22
Cocoa(ICE)
May12 120412 2116 2167 2061 2160 +57 21,211 25,701 -8,144
Jul12 120412 2111 2154 2060 2143 +39 22,014 73,956 +8,492
Sep12 120412 2117 2171 2077 2162 +45 3,807 25,786 -569
Dec12 120412 2137 2188 2096 2179 +46 2,040 21,957 -699
Mar13 120412 2128 2202 2113 2192 +43 1,027 24,836 +343
May13 120412 2130 2211 2129 2207 +47 980 5,591 +886
Jul13 120412 2204 2220 2204 2220 +49 75 1,636 +23
Total Volume and Open Interest 51,378 181,142 +521
Coffee "C"(ICE)
May12 120412 181.05 183.30 178.90 182.90 +2.25 18,277 50,274 -5,225
Jul12 120412 182.60 184.65 180.75 184.25 +1.60 13,173 47,846 +2,768
Sep12 120412 185.60 187.15 183.30 186.85 +1.55 3,764 32,165 +485
Dec12 120412 189.85 191.10 187.50 190.80 +1.50 1,314 16,671 +280
Mar13 120412 193.00 195.00 191.95 194.75 +1.35 487 5,862 +112
May13 120412 195.00 197.75 194.80 197.50 +1.30 115 2,940 +74
Total Volume and Open Interest 37,146 158,097 -1,496
Orange Juice(ICE)
May12 120412 141.70 146.90 140.20 144.85 +3.15 3,092 9,307 -643
Jul12 120412 142.75 147.70 141.60 145.80 +2.95 1,624 6,286 +663
Sep12 120412 142.30 147.00 141.55 145.85 +3.45 215 1,376 +44
Nov12 120412 141.00 146.90 141.00 145.90 +4.75 147 2,577 -3
Jan13 120412 142.20 145.70 141.90 145.55 +4.10 90 276 +48
Mar13 120412 142.45 146.35 142.00 146.30 +3.85 0 34 +0
Total Volume and Open Interest 5,168 19,860 +109
Sugar #11(ICE)
May12 120412 24.04 24.33 23.90 24.22 +0.27 84,010 148,996 -26,845
Jul12 120412 23.25 23.58 23.15 23.52 +0.30 67,966 243,928 +4,584
Oct12 120412 23.54 23.85 23.43 23.81 +0.27 21,220 137,896 -465
Mar13 120412 24.50 24.63 24.22 24.61 +0.21 8,166 99,206 +1,165
May13 120412 24.26 24.33 23.92 24.31 +0.15 3,834 23,657 +839
Jul13 120412 24.00 24.07 23.68 24.04 +0.12 755 21,704 +316
Oct13 120412 23.97 24.03 23.73 24.02 +0.08 435 22,233 +271
Mar14 120412 23.85 24.05 23.85 24.04 +0.10 263 17,290 +160
Total Volume and Open Interest 186,676 726,557 -19,983
London Cocoa(LCE)
May12 120412 1370 1414 1360 1412 +31 4,318 39,314 -2,467
Jul12 120412 1382 1420 1367 1418 +28 6,133 57,418 +1,040
Sep12 120412 1394 1429 1377 1428 +29 1,284 27,054 -525
Dec12 120412 1405 1437 1386 1436 +28 1,831 28,639 +127
Mar13 120412 1392 1429 1380 1428 +31 1,433 31,712 +192
May13 120412 1395 1437 1389 1437 +33 609 9,419 +210
Jul13 120412 1405 1444 1400 1444 +36 28 4,062 +0
Total Volume and Open Interest 15,651 201,946 -1,314
London Sugar(LCE)
Aug12 120412 619.50 625.00 617.00 624.00 +5.20 4,824 30,151 +4,887
Oct12 120412 614.30 618.30 610.70 617.40 +4.50 385 10,946 -41
Dec12 120412 620.90 623.70 616.60 623.30 +4.40 179 3,659 +182
Mar13 120412 626.70 629.50 621.90 628.50 +4.10 256 5,206 +137
May13 120412 620.40 626.00 620.10 626.00 +5.00 38 413 +54
Total Volume and Open Interest 10,898 61,270 +1
Cotton(ICE)
May12 120412 91.41 93.30 91.10 93.00 +1.62 26,208 47,116 -11,455
Jul12 120412 88.44 90.00 88.35 89.80 +1.50 24,141 74,722 +6,934
Oct12 120412 89.61 89.61 89.61 89.61 +1.69 29 96 +5
Dec12 120412 87.26 88.47 86.75 88.30 +1.19 5,810 60,540 +1,478
Mar13 120412 87.79 89.30 87.79 89.25 +1.16 270 2,634 +200
May13 120412 88.25 89.69 88.09 89.53 +1.12 8 548 +6
Total Volume and Open Interest 56,470 186,779 -2,833
Lumber(CME)
May12 120412 264.4 269.7 264.4 266.9 +2.7 1,157 3,796 -511
Jul12 120412 269.1 273.2 268.2 269.7 +1.4 968 4,701 +261
Sep12 120412 276.9 282.0 276.4 278.3 +1.8 131 1,274 +55
Nov12 120412 277.9 280.0 275.3 277.8 +2.3 17 657 +6
Total Volume and Open Interest 2,275 10,472 -189
Crude Oil(NYM)
May12 120412 102.55 104.24 102.39 103.64 +0.94 312,927 193,547 -19,428
Jun12 120412 103.08 104.69 102.86 104.10 +0.92 115,717 215,722 +16,221
Jul12 120412 103.51 105.13 103.35 104.57 +0.91 47,377 123,054 +4,294
Aug12 120412 103.91 105.44 103.74 104.95 +0.89 25,672 91,783 -1,423
Sep12 120412 104.73 105.68 104.12 105.25 +0.87 26,276 71,072 +4,233
Oct12 120412 104.54 105.76 104.39 105.41 +0.85 13,629 44,331 -163
Nov12 120412 105.12 105.85 104.44 105.50 +0.82 10,074 35,719 +1,204
Dec12 120412 104.69 105.95 104.50 105.59 +0.81 43,757 193,799 +1,127
Jan13 120412 105.23 105.95 104.62 105.64 +0.81 3,445 42,177 -378
Feb13 120412 105.02 105.57 104.57 105.57 +0.81 2,801 20,296 -5
Mar13 120412 105.01 105.42 104.47 105.42 +0.77 3,348 32,090 -872
Apr13 120412 105.14 105.35 104.31 105.17 +0.73 1,745 15,271 +45
May13 120412 104.80 105.02 104.08 104.85 +0.67 1,084 13,572 -31
Jun13 120412 103.76 104.79 103.69 104.50 +0.62 8,621 65,940 -202
Jul13 120412 104.09 104.09 104.09 104.09 +0.57 280 12,270 -14
Aug13 120412 103.70 103.70 103.70 103.70 +0.52 209 8,015 +56
Total Volume and Open Interest 639,126 1,563,132 +4,784
e-miNY Crude Oil(NYM)
Apr12 120319 107.225 108.250 106.550 108.100 +1.050 10,868 1,515 +254
May12 120412 102.550 104.250 102.400 103.650 +0.950 8,452 1,594 -29
Jun12 120412 103.000 104.675 102.900 104.100 +0.925 311 378 +35
Jul12 120412 103.800 105.000 103.800 104.575 +0.925 60 118 -8
Aug12 120412 104.250 104.950 104.250 104.950 +0.900 8 26 +1
Sep12 120412 104.250 105.625 104.125 105.250 +0.875 2 34 -1
Oct12 120412 105.400 105.400 105.400 105.400 +0.850 0 10 +0
Nov12 120412 105.500 105.500 105.500 105.500 +0.825 1 1 +0
Dec12 120412 105.500 105.600 105.450 105.600 +0.825 3 238 +0
Jan13 120412 105.650 105.650 105.650 105.650 +0.825 0 6 +0
Total Volume and Open Interest 8,837 2,576 -2
Heating Oil(NYM)
May12 120412 311.29 317.39 310.33 316.63 +5.14 59,812 77,661 -3,702
Jun12 120412 311.64 317.79 311.01 317.20 +5.04 27,387 66,276 +2,080
Jul12 120412 312.38 318.27 311.80 317.80 +4.87 15,628 37,524 +675
Aug12 120412 313.22 318.79 312.67 318.44 +4.68 7,700 21,880 +304
Sep12 120412 314.20 319.34 314.04 319.12 +4.46 6,256 18,420 +532
Oct12 120412 314.85 319.84 314.69 319.82 +4.36 2,422 9,595 +52
Nov12 120412 317.70 320.57 317.70 320.57 +4.34 1,353 4,805 +141
Dec12 120412 316.14 321.32 315.67 321.11 +4.35 8,023 31,509 +320
Jan13 120412 318.50 321.44 316.35 321.39 +4.28 608 6,369 -90
Feb13 120412 319.08 320.69 319.08 320.69 +4.13 199 1,763 +29
Mar13 120412 317.51 319.04 317.12 319.04 +4.05 74 2,505 +12
Apr13 120412 314.70 317.04 314.70 317.04 +4.07 4 1,049 +2
Total Volume and Open Interest 129,466 279,356 +355
Gasoline(NYMEX)
May12 120412 329.35 336.29 328.20 335.67 +6.12 69,634 98,087 -3,867
Jun12 120412 321.17 327.52 320.10 326.98 +5.41 44,169 72,604 -1,741
Jul12 120412 314.62 320.70 313.50 320.08 +5.22 29,722 44,443 -329
Aug12 120412 308.88 314.97 308.26 314.52 +5.13 16,913 32,681 +2,130
Sep12 120412 304.52 309.76 303.19 309.42 +4.97 9,785 28,139 -67
Oct12 120412 289.00 294.15 287.92 293.79 +4.55 4,511 22,199 +1,007
Nov12 120412 284.14 289.72 283.92 289.43 +4.15 2,270 6,972 +16
Dec12 120412 282.40 287.31 281.99 287.16 +3.84 2,436 26,165 -62
Jan13 120412 285.16 286.40 285.16 286.38 +3.70 367 5,267 -120
Feb13 120412 287.02 287.02 282.94 287.02 +3.63 363 2,894 +254
Total Volume and Open Interest 180,752 350,711 -2,476
e-miNY RBOB Gasoline(NYM)
May12 120412 335.70 335.70 335.67 335.70 +6.10 0 2 +0
Jun12 120412 327.00 327.00 326.98 327.00 +5.40      
Jul12 120412 320.10 320.10 320.08 320.10 +5.20      
Aug12 120412 314.50 314.52 314.50 314.50 +5.10      
Total Volume and Open Interest 0 2 +0
Natural Gas(NYM)
May12 120412 1.976 2.069 1.971 1.983 -0.001 147,611 242,641 -14,800
Jun12 120412 2.102 2.174 2.081 2.092 -0.013 60,916 138,577 +5,785
Jul12 120412 2.240 2.304 2.215 2.218 -0.029 83,324 174,176 +13,764
Aug12 120412 2.325 2.385 2.299 2.306 -0.028 28,035 59,720 -1,806
Sep12 120412 2.368 2.429 2.344 2.350 -0.027 20,377 98,196 +4,171
Oct12 120412 2.458 2.517 2.432 2.439 -0.026 23,014 145,673 -81
Nov12 120412 2.740 2.788 2.714 2.719 -0.030 12,781 55,059 +2,097
Dec12 120412 3.093 3.135 3.061 3.068 -0.030 14,139 51,304 -1,343
Jan13 120412 3.248 3.286 3.220 3.230 -0.032 9,065 71,408 +242
Feb13 120412 3.261 3.297 3.234 3.242 -0.032 1,196 18,753 +35
Mar13 120412 3.244 3.273 3.210 3.218 -0.033 2,080 29,622 -16
Apr13 120412 3.225 3.264 3.192 3.201 -0.033 4,116 42,523 +179
May13 120412 3.276 3.297 3.239 3.245 -0.036 1,002 12,158 +59
Jun13 120412 3.324 3.350 3.290 3.298 -0.037 167 4,695 +15
Jul13 120412 3.373 3.408 3.348 3.354 -0.037 185 5,122 -4
Aug13 120412 3.407 3.431 3.370 3.377 -0.038 151 5,672 +15
Total Volume and Open Interest 409,281 1,252,198 +8,348
Brent Crude Oil(ICE)
May12 120412 120.14 121.92 119.28 121.71 +1.53 238,794 94,879 -10,377
Jun12 120412 119.85 121.75 119.14 121.52 +1.65 206,219 273,578 +17,696
Jul12 120412 119.60 121.34 118.82 121.16 +1.70 74,462 136,554 +5,577
Aug12 120412 118.87 120.84 118.45 120.69 +1.67 40,151 88,786 +2,281
Sep12 120412 118.25 120.20 117.86 120.07 +1.63 31,189 84,429 +1,100
Oct12 120412 117.66 119.50 117.33 119.37 +1.57 23,258 71,996 +261
Nov12 120412 117.08 118.85 116.68 118.74 +1.51 13,601 39,667 +1,547
Dec12 120412 116.51 118.19 116.10 118.09 +1.44 46,795 112,924 +373
Jan13 120412 115.99 117.56 115.73 117.48 +1.40 4,076 19,224 +253
Feb13 120412 116.45 116.91 116.37 116.91 +1.38 1,437 10,450 -66
Mar13 120412 115.30 116.36 115.30 116.36 +1.35 2,342 11,710 +165
Apr13 120412 115.79 115.79 115.79 115.79 +1.34 1,102 7,081 +47
May13 120412 115.20 115.20 115.17 115.17 +1.32 1,500 9,159 +356
Jun13 120412 113.20 114.58 113.10 114.52 +1.30 6,881 35,809 -457
Total Volume and Open Interest 711,048 1,221,764 +21,501
Gas Oil(ICE)
May12 120412 994.25 1011.75 991.75 1004.25 +6.50 111,470 150,512 +10,408
Jun12 120412 992.25 1008.75 989.75 1002.00 +6.50 74,966 87,193 +8,466
Jul12 120412 990.50 1007.25 989.00 1000.75 +6.50 26,525 53,424 +606
Aug12 120412 993.00 1006.75 989.00 1000.50 +6.75 15,669 31,272 -3,203
Sep12 120412 993.25 1006.25 988.75 1000.75 +6.75 9,978 27,744 +1,239
Oct12 120412 992.75 1005.50 989.50 999.75 +6.50 3,991 15,623 -488
Nov12 120412 992.25 1003.50 989.50 998.00 +6.25 2,333 13,263 +194
Dec12 120412 988.75 1001.25 984.75 995.50 +5.75 16,042 43,177 +201
Jan13 120412 985.50 999.00 985.50 993.50 +5.75 1,492 16,225 +282
Feb13 120412 991.00 992.00 990.75 991.00 +5.75 1,531 7,650 -496
Total Volume and Open Interest 316,179 530,093 +7,954
Ethanol(CBOT)
Apr12 120404 2.280 2.280 2.260 2.266 -0.015 38 185 -5
May12 120412 2.242 2.255 2.239 2.241 +0.005 113 1,350 -5
Jun12 120412 2.260 2.268 2.249 2.252 +0.006 90 908 +31
Jul12 120412 2.265 2.270 2.254 2.257 +0.008 194 2,482 -42
Aug12 120412 2.241 2.241 2.228 2.229 +0.004 177 1,624 -73
Sep12 120412 2.170 2.170 2.159 2.160 +0.002 116 1,222 -20
Oct12 120412 2.106 2.110 2.105 2.106 +0.010 127 1,152 -36
Nov12 120412 2.080 2.083 2.074 2.074 +0.006 135 1,377 -16
Total Volume and Open Interest 1,081 11,875 -124
WTI Crude Oil(ICE)
May12 120412 102.64 104.24 102.40 103.64 +0.94 60,407 50,786 +4,913
Jun12 120412 103.05 104.70 102.94 104.10 +0.92 25,553 59,943 +1,007
Jul12 120412 103.60 105.07 103.39 104.57 +0.91 11,804 28,657 +1,430
Aug12 120412 103.89 105.33 103.89 104.95 +0.89 5,822 23,543 -384
Sep12 120412 104.10 105.55 104.10 105.25 +0.87 6,512 22,163 +726
Oct12 120412 104.89 105.58 104.35 105.41 +0.85 4,355 13,788 +55
Nov12 120412 104.88 105.65 104.61 105.50 +0.82 3,902 8,933 +345
Dec12 120412 104.73 105.80 104.57 105.59 +0.81 10,032 72,407 +1,032
Jan13 120412 104.95 105.64 104.95 105.64 +0.81 639 7,527 +137
Feb13 120412 105.57 105.57 105.57 105.57 +0.81 324 3,919 +136
Mar13 120412 105.42 105.42 105.42 105.42 +0.77 198 4,301 +2
Apr13 120412 104.65 105.17 104.65 105.17 +0.73 115 964 -14
May13 120412 104.85 104.85 104.85 104.85 +0.67 110 872 +1
Jun13 120412 104.16 104.63 103.81 104.50 +0.62 1,302 17,183 -29
Jul13 120412 104.09 104.09 104.09 104.09 +0.57 1 238 +0
Aug13 120412 103.70 103.70 103.70 103.70 +0.52 0 1,268 +0
Total Volume and Open Interest 135,010 425,007 +9,435
US Dollar Index(ICE)
Jun12 120412 79.920 79.955 79.365 79.450 -0.543 26,103 46,078 +860
Sep12 120412 79.855 79.950 79.795 79.820 -0.543 1 577 +1
Dec12 120412 80.250 80.250 80.250 80.250 -0.543      
Total Volume and Open Interest 26,104 46,655 +861
Australian Dollar(CME)
Jun12 120412 102.25 103.76 102.19 103.68 +1.49 136,456 153,703 +1,722
Sep12 120412 101.70 102.79 101.26 102.72 +1.46 17 351 -6
Dec12 120412 101.81 101.81 100.40 101.81 +1.41 0 14 +0
Total Volume and Open Interest 136,473 154,070 +1,716
British Pound(CME)
Jun12 120412 159.07 159.79 158.96 159.65 +0.69 109,182 145,314 -1,204
Sep12 120412 159.20 159.59 158.86 159.55 +0.69 11 162 -4
Dec12 120412 159.44 159.44 158.76 159.44 +0.68 0 44 +0
Total Volume and Open Interest 109,193 145,522 -1,208
Canadian Dollar(CME)
Jun12 120412 99.46 100.46 99.45 100.42 +0.97 102,799 106,608 -5,947
Sep12 120412 99.33 100.24 99.25 100.22 +0.97 235 2,766 +101
Dec12 120412 99.50 100.02 99.04 100.00 +0.96 221 4,064 +107
Mar13 120412 99.25 99.78 98.83 99.78 +0.95 9 174 +7
Total Volume and Open Interest 103,280 113,833 -5,724
Japanese Yen(CME)
Jun12 120412 123.75 123.93 123.33 123.84 +0.16 108,849 150,357 -2,746
Sep12 120412 123.79 124.06 123.60 124.00 +0.16 100 462 +22
Dec12 120412 123.96 124.20 123.82 124.20 +0.15 4 49 +1
Total Volume and Open Interest 108,957 150,875 -2,719
Swiss Franc(CME)
Jun12 120412 109.12 110.09 109.06 109.92 +0.79 49,354 39,791 +679
Sep12 120412 110.11 110.11 109.34 110.11 +0.77 2 202 +0
Dec12 120412 110.33 110.33 109.57 110.33 +0.76 0 2 +0
Total Volume and Open Interest 49,356 39,995 +679
EuroFX(CME)
Jun12 120412 131.12 132.18 131.04 132.00 +0.96 291,464 273,901 +8,418
Sep12 120412 131.32 132.25 131.15 132.10 +0.95 345 850 +157
Dec12 120412 132.12 132.25 131.28 132.22 +0.94 2 68 -2
Total Volume and Open Interest 291,811 274,830 +8,573
Mexican Peso(CME)
Apr12 120412 765.2 765.2 759.5 765.2 +5.8      
May12 120412 763.2 763.2 757.8 763.2 +5.5      
Total Volume and Open Interest 63,992 174,230 -2,438
Brazilian Real(CME)
May12 120412 544.15 546.45 543.95 546.05 +2.40 33 1,577 +18
Jun12 120412 540.90 543.50 540.90 542.40 +2.40 47 2,218 -27
Jul12 120412 539.15 539.15 536.75 539.15 +2.40      
Aug12 120412 535.90 535.90 533.50 535.90 +2.40      
Total Volume and Open Interest 80 17,366 -9
30-Year T-Bonds(CBOT)
Jun12 120412 140~210 141~010 140~010 140~150 -0~100 392,214 596,531 +10,486
Sep12 120412 139~270 140~050 139~110 139~190 -0~100 118 261 +31
Dec12 120412 139~000 139~100 139~000 139~000 -0~100 11 11 +10
Total Volume and Open Interest 392,343 596,803 +10,527
10-Year T-Notes(CBOT)
Jun12 120412 131~085 131~150 131~000 131~045 -0~060 1,431,352 1,770,028 +5,249
Sep12 120412 130~015 130~075 129~305 129~315 -0~060 3,211 3,826 +2,468
Dec12 120412 129~045 129~105 129~045 129~045 -0~060 0 1 +0
Total Volume and Open Interest 1,434,563 1,773,855 +7,717
5-Year T-Notes(CBOT)
Jun12 120412 123~040 123~054 123~030 123~039 -0~004 629,591 1,307,839 +27,123
Sep12 120412 122~110 122~116 122~110 122~110 -0~006      
Dec12 120412 122~006 122~012 122~006 122~006 -0~006      
Total Volume and Open Interest 629,591 1,307,839 +27,123
2 Year T-Notes(CBOT)
Jun12 120412 110~022 110~026 110~021 110~025 +0~002 361,838 790,079 +26,965
Sep12 120412 110~007 110~007 110~003 110~007 +0~004 185 185 +184
Dec12 120412 109~073 109~073 109~069 109~073 +0~004      
Total Volume and Open Interest 362,023 790,264 +27,149
Eurodollars(CME)
Jun12 120412 99.505 99.530 99.505 99.520 +0.015 222,659 1,044,334 -20,891
Sep12 120412 99.465 99.500 99.460 99.490 +0.025 248,051 917,933 +6,312
Dec12 120412 99.445 99.480 99.440 99.470 +0.025 286,097 1,021,342 +5,114
Mar13 120412 99.425 99.465 99.425 99.455 +0.025 226,333 707,539 +12,515
Jun13 120412 99.400 99.430 99.400 99.425 +0.025 237,234 690,602 -5,829
Sep13 120412 99.355 99.385 99.350 99.375 +0.015 189,258 601,377 +7,560
Dec13 120412 99.290 99.325 99.290 99.305 +0.010 185,911 556,875 +7,140
Mar14 120412 99.220 99.255 99.215 99.235 +0.005 169,032 523,445 +3,806
Jun14 120412 99.120 99.155 99.110 99.130 unch 139,191 392,107 +5,147
Sep14 120412 99.000 99.035 98.985 99.005 -0.005 108,726 365,061 -1,356
Dec14 120412 98.840 98.875 98.830 98.850 -0.005 117,321 309,929 -10,518
Mar15 120412 98.685 98.720 98.670 98.690 -0.005 84,109 220,038 -3,245
Jun15 120412 0.206 0.236 0.186 0.206 -0.010 109,711 287,847 -295
Sep15 120412 0.036 0.061 0.006 0.031 -0.015 45,889 183,268 -6,501
Dec15 120412 6.410 6.445 6.385 6.405 -0.020 42,426 174,140 -2,843
Mar16 120412 6.270 6.300 6.235 6.255 -0.020 37,459 95,757 -1,106
Jun16 120412 6.120 6.140 6.070 6.090 -0.025 19,797 97,636 -587
Sep16 120412 5.945 5.985 5.910 5.930 -0.025 15,342 80,199 -179
Total Volume and Open Interest 2,530,388 8,548,758 -7,023
30 Day Federal Funds(CBOT)
Apr12 120412 99.857 99.860 99.855 99.860 unch 1,870 48,153 -1,652
May12 120412 99.860 99.865 99.860 99.860 unch 5,328 55,608 -540
Jun12 120412 99.855 99.865 99.855 99.855 unch 4,241 46,411 -842
Jul12 120412 99.850 99.855 99.845 99.850 +0.005 7,781 43,350 -3,417
Aug12 120412 99.840 99.845 99.840 99.845 +0.005 1,206 36,382 -375
Sep12 120412 99.835 99.840 99.830 99.840 +0.010 3,235 29,889 -503
Total Volume and Open Interest 53,748 520,321 -5,652
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Jun12 120412 99.668 99.668 99.668 99.668 unch 10 258 +0
Sep12 120412 99.665 99.665 99.665 99.665 unch      
Dec12 120412 99.665 99.665 99.665 99.665 unch      
Mar13 120412 99.660 99.660 99.660 99.660 unch      
Jun13 120412 99.650 99.650 99.650 99.650 unch      
Sep13 120412 99.650 99.650 99.650 99.650 unch      
Dec13 120412 99.640 99.640 99.640 99.640 unch      
Mar14 120412 99.620 99.620 99.620 99.620 +0.120      
Jun14 120412 99.480 99.480 99.480 99.480 +0.120      
Sep14 120412 99.340 99.340 99.340 99.340 +0.120      
Total Volume and Open Interest 10 258 +0
3-Mth Euro-Yen(SGX)
Jun12 120412 99.67 99.67 99.67 99.67 unch 0 2,547 +0
Sep12 120412 99.67 99.67 99.67 99.67 unch 0 792 +0
Dec12 120412 99.67 99.67 99.67 99.67 unch 0 519 +0
Mar13 120412 99.66 99.66 99.66 99.66 unch 0 181 +0
Jun13 120412 99.65 99.65 99.65 99.65 unch 0 219 +0
Sep13 120412 99.65 99.65 99.65 99.65 unch 0 325 +0
Dec13 120412 99.64 99.64 99.64 99.64 unch 0 476 +0
Mar14 120412 99.62 99.62 99.62 99.62 +0.12      
Total Volume and Open Interest 0 5,059 +0
Japanese Gov't Bonds(SGX)
Jun12 120412 142.46 142.60 142.42 142.52 -0.03 4,928 21,876 +1,130
Sep12 120412 141.92 141.92 141.92 141.92 -0.03 0 5 +0
Dec12 120412 139.83 139.83 139.83 139.83 -0.03 0 4 +0
Total Volume and Open Interest 4,928 21,885 +1,130
Euro-Bund(EUREX)
Jun12 120412 139.83 140.05 139.49 139.67 -0.15 792,738 913,577 +18,826
Sep12 120412 138.36 138.59 138.28 138.28 -0.15 179 4,089 +11
Dec12 120412 138.22 138.22 138.22 138.22 -0.15      
Total Volume and Open Interest 792,917 917,666 +18,837
Euro-Bobl(EUREX)
Jun12 120412 124.79 124.92 124.66 124.71 -0.07 534,515 798,080 +6,693
Sep12 120412 124.86 124.89 124.85 124.86 -0.06 7 56 -1
Dec12 120412 124.66 124.66 124.66 124.66 -0.07      
Total Volume and Open Interest 534,522 798,136 +6,692
3-Mth Euribor(EUREX)
Jun12 120412 99.305 99.310 99.305 99.310 +0.015 0 1,302 +0
Sep12 120412 99.325 99.325 99.325 99.325 +0.015 0 1,338 +0
Dec12 120412 99.300 99.300 99.300 99.300 +0.015 0 819 +0
Total Volume and Open Interest 0 5,178 +0
Long Gilt(LIFFE)
Jun12 120412 116~03 116~06 115~19 115~22 -0~13 142,607 288,046 +6,231
Sep12 120412 114~22 114~22 114~22 114~22 -0~13 0 25 +25
Total Volume and Open Interest 142,607 288,071 +6,256
3-Mth Short Sterling(LIFFE)
Jun12 120412 99.01 99.02 98.99 99.01 +0.01 33,422 266,345 -1,133
Sep12 120412 99.03 99.05 99.02 99.04 unch 55,759 318,895 +11,786
Dec12 120412 99.04 99.05 99.02 99.04 -0.01 47,217 278,544 +11,544
Mar13 120412 99.04 99.05 99.02 99.04 -0.01 50,991 284,727 +7,385
Jun13 120412 99.02 99.03 98.99 99.02 -0.01 46,761 217,219 +7,688
Sep13 120412 98.98 99.00 98.95 98.98 -0.01 65,209 191,639 +11,222
Total Volume and Open Interest 441,624 2,114,473 +61,743
3-Mth Euribor(LIFFE)
Jun12 120412 99.290 99.320 99.280 99.310 +0.015 153,697 541,390 +15,905
Sep12 120412 99.305 99.340 99.305 99.325 +0.015 122,687 489,478 -8,392
Dec12 120412 99.285 99.320 99.275 99.300 +0.015 91,930 387,509 -2,161
Total Volume and Open Interest 788,049 3,181,616 +20,441
3-Mth Aus T-Bills(SFE)
Jun12 120412 95.97 95.99 95.90 95.92 -0.06 28,436 184,726 +1,750
Sep12 120412 96.21 96.22 96.11 96.13 -0.09 27,667 161,384 -1,629
Dec12 120412 96.31 96.32 96.20 96.22 -0.10 16,768 99,612 +1,024
Mar13 120412 96.31 96.33 96.21 96.23 -0.10 9,233 63,572 -176
Jun13 120412 96.25 96.27 96.15 96.17 -0.09 3,851 58,683 +1,298
Sep13 120412 96.15 96.16 96.07 96.07 -0.09 1,850 39,527 +262
Dec13 120412 96.05 96.06 95.97 95.98 -0.08 2,075 25,963 +332
Mar14 120412 95.97 95.98 95.89 95.89 -0.09 1,036 17,387 +400
Jun14 120412 95.89 95.89 95.81 95.81 -0.08 38 1,012 +0
Sep14 120412 95.74 95.74 95.74 95.74 -0.07 1 521 +0
Total Volume and Open Interest 90,955 652,714 +3,261
10-Year Aus T-Bonds(SFE)
Jun12 120412 96.16 96.19 96.13 96.15 -0.02 95,554 361,074 +10,684
Sep12 120412 96.15 96.15 96.15 96.15 -0.02      
Total Volume and Open Interest 95,554 361,074 +10,684
3-Year Aus T-Bonds(SFE)
Jun12 120412 96.76 96.78 96.67 96.69 -0.09 181,315 404,945 +14,605
Sep12 120412 96.69 96.69 96.69 96.69 -0.09      
Total Volume and Open Interest 181,315 404,945 +14,605
Gold(CMX)
Apr12 120412 1660.0 1680.1 1650.0 1679.5 +20.5 350 3,255 -49
Jun12 120412 1660.3 1681.3 1651.0 1680.6 +20.3 177,501 232,444 +3,748
Aug12 120412 1662.7 1683.1 1654.7 1682.8 +20.2 14,153 38,595 -1,374
Oct12 120412 1664.0 1685.3 1656.3 1685.0 +20.2 1,334 12,472 +42
Dec12 120412 1666.8 1687.4 1660.0 1687.2 +20.2 4,328 36,229 -1,180
Feb13 120412 1676.7 1689.3 1676.7 1689.3 +20.2 1,141 12,453 +201
Apr13 120412 1682.0 1691.3 1682.0 1691.3 +20.1 3,842 10,358 -436
Jun13 120412 1693.6 1693.6 1693.6 1693.6 +20.0 366 11,374 +209
Aug13 120412 1696.1 1696.1 1696.1 1696.1 +19.9 24 270 +24
Oct13 120412 1698.8 1698.8 1698.8 1698.8 +19.9 0 2 +0
Dec13 120412 1696.0 1701.8 1696.0 1701.8 +19.9 456 8,255 -54
Feb14 120412 1705.0 1705.0 1705.0 1705.0 +19.9      
Total Volume and Open Interest 204,526 403,989 +1,603
Silver(CMX)
May12 120412 3158.5 3258.0 3142.0 3252.5 +100.4 51,439 46,084 -1,857
Jul12 120412 3161.5 3264.0 3150.0 3259.0 +100.6 13,668 26,065 +850
Sep12 120412 3168.5 3264.9 3167.0 3264.9 +100.6 1,617 4,066 -337
Dec12 120412 3200.0 3272.0 3200.0 3271.2 +100.6 828 16,111 +26
Mar13 120412 3274.0 3274.0 3274.0 3274.0 +100.7 33 2,595 +2
May13 120412 3274.5 3274.5 3274.5 3274.5 +100.8 5 1,240 +5
Jul13 120412 3274.1 3274.1 3274.1 3274.1 +100.9 30 3,043 -59
Total Volume and Open Interest 67,721 114,469 -1,309
Platinum(NYMEX)
Apr12 120412 1586.9 1601.5 1586.7 1601.5 +21.7 0 132 +0
Jul12 120412 1587.4 1609.7 1582.5 1606.0 +21.7 9,086 38,035 +372
Oct12 120412 1600.2 1609.3 1588.5 1609.3 +21.4 102 1,500 +68
Jan13 120412 1603.0 1611.5 1598.0 1611.5 +21.4 12 140 +1
Total Volume and Open Interest 9,200 39,814 +441
Palladium(NYMEX)
Jun12 120412 636.60 655.90 635.95 653.10 +16.50 3,278 20,196 +193
Sep12 120412 643.95 655.55 643.95 654.50 +16.40 17 587 +14
Dec12 120412 655.85 655.85 655.85 655.85 +16.40 0 35 +0
Total Volume and Open Interest 3,395 20,821 +207
Copper(CMX)
May12 120412 363.45 373.10 363.40 372.05 +8.10 95,389 60,226 -6,476
Jul12 120412 364.65 373.80 364.65 372.75 +8.05 25,878 39,869 +3,391
Sep12 120412 367.00 373.90 367.00 373.80 +8.05 4,492 23,832 +1,712
Dec12 120412 367.10 375.30 367.10 374.95 +8.10 793 11,663 -42
Mar13 120412 371.50 376.80 371.50 375.80 +8.10 187 2,296 -26
Total Volume and Open Interest 127,276 148,468 -1,464
DJIA Index(CBOT)
Jun12 120412 12752 12953 12745 12950 +206 210 11,259 +40
Sep12 120412 12881 12881 12676 12881 +205 0 2 +0
Dec12 120412 12800 12800 12595 12800 +205 0 1 +0
Mar13 120412 12733 12733 12528 12733 +205      
Total Volume and Open Interest 210 11,262 +40
E-mini DJIA Index(CBOT)
Jun12 120412 12744 12955 12737 12950 +206 164,144 99,542 -1,428
Sep12 120412 12691 12881 12691 12881 +205 19 166 +0
Dec12 120412 12730 12800 12730 12800 +205 0 24 +0
Mar13 120412 12702 12733 12702 12733 +205 0 1 +0
Total Volume and Open Interest 164,163 99,733 -1,428
S & P 500(CME)
Jun12 120412 1364.60 1386.20 1363.40 1385.90 +21.90 17,036 232,933 +1,393
Sep12 120412 1360.20 1379.70 1359.00 1379.70 +21.90 186 1,328 -1
Dec12 120412 1373.20 1373.20 1371.30 1373.20 +21.90 225 1,237 +294
Mar13 120412 1367.20 1367.20 1365.30 1367.20 +21.90      
Total Volume and Open Interest 17,447 235,498 +1,686
S & P 500 E-Mini(Globex)
Jun12 120412 1364.25 1386.25 1363.25 1386.00 +22.00 2,522,310 2,756,491 +10,395
Sep12 120412 1359.75 1379.75 1357.00 1379.75 +22.00 869 16,599 +0
Total Volume and Open Interest 2,523,224 2,775,438 +10,365
NASDAQ 100(CME)
Jun12 120412 2706.30 2741.00 2706.30 2738.80 +34.50 1,639 12,359 +911
Sep12 120412 2733.00 2733.00 2730.00 2733.00 +34.20      
Dec12 120412 2727.50 2727.50 2693.30 2727.50 +34.20      
Total Volume and Open Interest 1,639 12,359 +911
NASDAQ 100 E-Mini(Globex)
Jun12 120412 2706.30 2740.30 2704.80 2738.80 +34.50 383,510 448,526 -1,980
Sep12 120412 2706.80 2733.00 2703.80 2733.00 +34.20 18 650 +1
Total Volume and Open Interest 383,529 449,201 -1,979
S & P Midcap 400(CME)
Jun12 120412 977.60 977.60 977.60 977.60 +21.40 346 1,426 -19
Sep12 120412 974.60 974.60 953.20 974.60 +21.40      
Dec12 120412 972.60 972.60 951.20 972.60 +21.40      
Total Volume and Open Interest 346 1,426 -19
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun12 120412 9485 9635 9480 9615 +100 7,855 44,073 -1,995
Sep12 120412 9630 9630 9530 9630 +100      
Total Volume and Open Interest 7,855 44,073 -1,995
Nikkei 225(SGX)
Jun12 120412 9440 9550 9400 9535 +100 118,202 235,469 +2,105
Sep12 120412 9445 9530 9445 9530 +95 4 3,046 +1
Dec12 120412 9470 9470 9470 9470 +95 0 5,902 +0
Total Volume and Open Interest 120,000 260,950 +2,475
CAC 40(EURONEXT)
Apr12 120412 3233.0 3276.0 3206.0 3266.5 +32.5 137,828 392,797 +11,265
May12 120412 3175.5 3218.0 3154.0 3209.0 +32.5 1,765 17,964 +902
Jun12 120412 3136.0 3187.0 3128.5 3180.0 +32.5 1,998 29,391 +120
Total Volume and Open Interest 141,591 440,273 +12,287
Hang Seng Index(HKFE)
Apr12 120412 20084 20384 20076 20383 +297 66,823 91,968 +290
May12 120412 19902 20217 19902 20216 +302 334 814 +229
Jun12 120412 19745 20029 19744 20013 +280 169 5,243 -100
Total Volume and Open Interest 67,426 99,475 +466
DAX(EUREX)
Jun12 120412 6690.0 6773.5 6657.0 6755.0 +82.0 173,159 161,175 -1,020
Sep12 120412 6711.5 6776.5 6677.5 6763.5 +82.0 379 3,399 +85
Dec12 120412 6700.0 6772.0 6687.0 6772.0 +81.5 35 195 +16
Total Volume and Open Interest 173,573 164,769 -919
FT-SE 100(EURONEXT)
Jun12 120412 5577.00 5680.50 5553.00 5665.00 +87.00 147,878 567,666 -16,890
Sep12 120412 5547.50 5637.00 5521.00 5625.50 +87.00 106 768 +170
Dec12 120412 5507.00 5603.00 5504.50 5603.00 +87.50 21 186 +0
Total Volume and Open Interest 148,005 568,620 -16,720
SPI 200(SFE)
Jun12 120412 4259.0 4295.0 4241.0 4295.0 +40.0 32,970 198,252 +1,893
Sep12 120412 4227.0 4262.0 4227.0 4262.0 +40.0 5 2,083 +0
Dec12 120412 4269.0 4269.0 4269.0 4269.0 +39.0 113 1,646 -47
Total Volume and Open Interest 33,252 204,076 +1,713
GSCI(CME)
Apr12 120412 680.00 687.35 679.75 686.50 +6.35 1,832 6,647 -1,210
May12 120412 680.00 687.00 679.40 686.20 +6.20 1,548 3,772 +1,335
Jun12 120412 687.50 688.00 680.40 687.50 +6.50 2 0 +0
Total Volume and Open Interest 3,382 10,419 +125
Reuters CCI(ICE)
Jun12 120412 305.70 305.70 305.70 305.70 +3.60      
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.

Copyright © 2020 Moore Research Center, Inc. All Rights Reserved.
www.mrci.comsales@mrci.com
Toll Free: 800-927-7259