Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Fri April 13, 2012
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May12 120413 1442.50 1447.75 1431.25 1436.75 -4.25 102,354 191,940 -13,128
Jul12 120413 1445.25 1451.50 1435.25 1440.75 -3.75 79,519 205,681 +7,448
Aug12 120413 1434.25 1438.00 1420.00 1424.75 -7.25 4,666 17,284 +324
Sep12 120413 1402.00 1406.50 1388.75 1391.75 -7.50 3,349 9,350 +606
Nov12 120413 1374.00 1382.00 1360.00 1361.75 -11.00 42,827 208,767 -958
Jan13 120413 1373.75 1380.25 1360.25 1362.75 -10.50 6,759 42,205 +776
Mar13 120413 1360.00 1365.00 1345.00 1348.25 -10.25 6,284 52,891 +1,621
May13 120413 1343.50 1350.00 1330.50 1332.50 -9.00 5,249 21,644 +42
Jul13 120413 1342.00 1347.00 1327.75 1329.50 -9.50 3,504 24,505 +804
Aug13 120413 1306.00 1317.00 1306.00 1306.00 -11.00 22 152 +6
Sep13 120413 1271.25 1283.25 1271.25 1271.25 -12.00 23 233 +1
Nov13 120413 1252.75 1261.00 1238.75 1240.25 -12.50 1,115 9,562 +377
Jan14 120413 1244.25 1256.75 1244.25 1244.25 -12.50 0 158 +0
Mar14 120413 1244.25 1256.75 1244.25 1244.25 -12.50 0 3 +0
Total Volume and Open Interest 255,675 784,897 -2,079
Soybean Meal(CBOT)
May12 120413 394.10 397.40 393.10 395.80 +1.20 43,917 107,839 -7,418
Jul12 120413 396.50 399.30 394.90 397.80 +1.20 33,556 66,472 +6,942
Aug12 120413 390.10 391.70 388.90 390.30 +0.20 2,113 9,561 +184
Sep12 120413 380.10 381.70 378.00 378.60 -1.50 2,781 9,750 -96
Oct12 120413 365.00 367.60 364.30 365.20 -2.40 929 6,194 +68
Dec12 120413 365.60 369.20 363.80 364.70 -2.40 8,027 37,700 +903
Jan13 120413 364.90 364.90 360.90 361.50 -2.60 413 4,336 +62
Mar13 120413 357.10 359.30 354.90 355.70 -2.60 1,220 7,561 +611
May13 120413 352.60 352.60 348.50 349.10 -2.40 2,059 5,641 +742
Jul13 120413 350.00 350.40 347.00 347.60 -2.70 2,267 3,982 +682
Total Volume and Open Interest 97,814 263,599 +3,017
Soybean Oil(CBOT)
May12 120413 57.21 57.21 56.40 56.52 -0.71 63,959 126,716 -11,345
Jul12 120413 57.51 57.57 56.75 56.87 -0.73 40,116 121,949 +5,998
Aug12 120413 57.69 57.73 56.94 57.04 -0.75 9,075 17,667 -924
Sep12 120413 57.90 57.90 57.12 57.21 -0.76 4,305 14,375 +1,306
Oct12 120413 57.55 57.55 57.19 57.30 -0.75 682 8,701 +6
Dec12 120413 58.22 58.25 57.42 57.54 -0.74 12,050 68,335 +1,395
Jan13 120413 57.81 57.85 57.62 57.69 -0.75 265 2,908 +113
Mar13 120413 58.04 58.04 57.73 57.86 -0.72 1,042 11,539 +271
May13 120413 58.06 58.62 57.80 57.89 -0.73 1,352 3,742 +271
Jul13 120413 58.50 58.67 57.93 57.93 -0.74 988 4,970 +247
Total Volume and Open Interest 134,316 386,936 -2,384
Canola(WCE)
May12 120413 630.6 630.8 625.0 625.9 -3.9 6,988 44,909 -4,715
Jul12 120413 625.2 625.2 619.6 620.5 -3.7 7,848 69,068 +3,054
Nov12 120413 583.0 584.0 578.3 579.8 -3.5 5,417 85,288 +851
Jan13 120413 587.6 587.6 582.3 583.9 -3.6 795 13,157 +427
Mar13 120413 589.0 589.4 586.0 587.1 -3.6 135 6,175 +95
Total Volume and Open Interest 21,354 222,351 -244
Corn(CBOT)
May12 120413 640.00 641.75 624.25 629.25 -8.25 183,534 333,011 -21,766
Jul12 120413 631.25 633.00 616.00 620.75 -8.25 139,443 393,269 +11,884
Sep12 120413 565.00 565.50 550.25 555.50 -9.00 25,876 171,727 +4,068
Dec12 120413 546.50 548.25 531.75 537.00 -9.75 46,883 350,087 +5,872
Mar13 120413 557.25 559.00 543.50 548.00 -7.00 2,310 51,606 +385
May13 120413 564.50 567.00 554.00 556.00 -7.25 1,198 8,912 +212
Jul13 120413 571.50 572.00 557.00 562.25 -8.25 570 10,049 +151
Sep13 120413 549.50 555.75 541.00 545.00 -10.75 67 1,327 +9
Dec13 120413 546.00 547.25 533.50 537.50 -9.00 924 26,622 +556
Mar14 120413 548.50 557.50 548.50 548.50 -9.00 3 537 +0
Total Volume and Open Interest 400,852 1,350,947 +1,354
Wheat(CBOT)
May12 120413 640.25 643.25 618.50 623.50 -15.75 70,253 125,056 -13,831
Jul12 120413 645.25 648.25 625.75 630.25 -14.25 51,006 160,070 +2,505
Sep12 120413 657.50 660.00 639.00 644.50 -12.50 13,001 69,015 +1,789
Dec12 120413 678.00 681.75 660.50 665.25 -12.25 10,878 84,485 +1,120
Mar13 120413 692.50 692.50 676.00 680.75 -10.25 802 13,719 +250
May13 120413 695.00 702.00 686.00 693.25 -8.75 151 1,363 +25
Total Volume and Open Interest 146,705 463,695 -7,963
Wheat(KCBT)
May12 120413 653.00 654.75 637.50 643.00 -10.00 8,969 33,120 -2,063
Jul12 120413 662.50 664.25 646.50 652.00 -10.25 7,982 71,727 +552
Sep12 120413 677.50 678.50 661.50 666.25 -11.25 2,006 17,432 +495
Dec12 120413 699.25 700.00 682.75 687.00 -12.25 2,146 20,853 +802
Mar13 120413 711.50 713.00 699.25 701.75 -11.75 299 2,407 +254
May13 120413 712.50 712.50 709.00 709.00 -12.25 38 281 +4
Total Volume and Open Interest 21,495 146,588 +40
Wheat(MGE)
May12 120413 835.25 837.25 821.25 824.25 -12.25 3,504 7,489 -1,492
Jul12 120413 832.00 832.50 817.00 820.50 -11.75 2,591 13,932 +1,567
Sep12 120413 819.00 819.00 804.00 807.75 -11.25 1,215 9,733 +85
Dec12 120413 808.75 808.75 800.00 803.75 -4.25 756 6,919 +160
Mar13 120413 803.50 803.50 798.75 800.75 unch 210 672 +6
Total Volume and Open Interest 8,282 38,793 +331
Oats(CBOT)
May12 120413 334.50 335.00 325.50 327.75 -6.25 640 4,769 -77
Jul12 120413 335.75 337.00 329.25 331.00 -6.00 162 3,777 +60
Sep12 120413 332.75 336.00 331.75 333.00 -3.00 7 298 +0
Dec12 120413 334.00 338.00 334.00 336.00 -2.00 60 2,283 +43
Total Volume and Open Interest 869 11,134 +26
Rough Rice(CBOT)
May12 120413 15.36 15.47 15.28 15.31 -0.05 847 8,321 -950
Jul12 120413 15.57 15.72 15.55 15.56 -0.06 426 5,515 +164
Sep12 120413 15.86 15.94 15.78 15.81 -0.07 321 2,060 +221
Nov12 120413 16.10 16.10 16.04 16.04 -0.05 2 80 +0
Total Volume and Open Interest 1,596 15,984 -565
Live Cattle(CME)
Apr12 120413 121.680 121.750 120.330 120.535 -0.715 4,848 16,239 -1,711
Jun12 120413 117.500 117.600 115.680 116.080 -1.070 24,801 152,964 +1,615
Aug12 120413 120.135 120.285 118.750 119.050 -1.100 12,242 87,099 +31
Oct12 120413 126.300 126.480 125.035 125.100 -1.285 7,936 51,697 +1,320
Dec12 120413 128.630 128.630 127.385 127.500 -1.100 4,964 27,503 -1
Feb13 120413 129.575 129.600 128.575 128.750 -1.150 1,147 7,493 +125
Total Volume and Open Interest 56,412 346,844 +1,253
Feeder Cattle(CME)
Apr12 120413 151.500 151.825 150.500 150.535 -0.565 1,787 3,676 -554
May12 120413 152.650 152.950 151.500 151.535 -0.715 5,128 13,494 +385
Aug12 120413 155.750 156.075 154.785 155.235 +0.135 4,053 15,952 +255
Sep12 120413 156.550 157.450 156.075 156.735 +0.300 1,028 3,903 +328
Oct12 120413 157.850 158.100 157.000 157.785 +0.350 359 2,106 +99
Nov12 120413 157.825 158.735 157.500 158.185 +0.285 204 1,157 +34
Jan13 120413 157.800 158.050 157.300 157.300 -0.600 162 902 +97
Total Volume and Open Interest 12,724 41,206 +644
Lean Hogs(CME)
Apr12 120413 83.300 83.300 82.535 82.750 -0.785 4,281 10,151 -703
May12 120413 92.330 92.385 90.135 90.135 -3.000 667 3,300 +259
Jun12 120413 93.050 93.080 90.230 90.230 -3.000 18,390 95,248 +886
Jul12 120413 93.250 93.285 90.535 90.535 -3.000 4,622 26,649 -519
Aug12 120413 93.680 93.680 90.650 91.000 -2.650 8,582 32,964 -1,396
Oct12 120413 85.785 85.785 82.980 83.550 -2.350 5,700 39,262 +1,035
Dec12 120413 83.150 83.150 80.535 81.225 -2.225 4,127 26,312 +1,163
Feb13 120413 83.885 83.950 81.850 81.900 -2.350 831 8,402 -1
Total Volume and Open Interest 48,849 250,678 +1,314
Class III Milk(CME)
Apr12 120413 15.72 15.84 15.71 15.80 +0.07 93 4,756 -23
May12 120413 14.70 15.07 14.64 14.97 +0.29 447 4,558 +30
Jun12 120413 14.86 15.23 14.83 15.05 +0.16 214 3,722 +47
Jul12 120413 15.62 15.88 15.62 15.69 -0.01 201 2,867 +36
Aug12 120413 16.32 16.48 16.24 16.35 -0.05 123 2,707 +41
Total Volume and Open Interest 1,342 27,616 +204
Cocoa(ICE)
May12 120413 2160 2259 2160 2248 +88 16,903 17,188 -8,513
Jul12 120413 2143 2217 2143 2200 +57 19,635 79,396 +5,440
Sep12 120413 2165 2230 2162 2214 +52 2,339 25,562 -224
Dec12 120413 2183 2248 2183 2233 +54 1,366 22,104 +147
Mar13 120413 2220 2262 2205 2248 +56 1,411 25,379 +543
May13 120413 2250 2268 2250 2261 +54 457 5,874 +283
Jul13 120413 2270 2272 2270 2272 +52 107 1,639 +3
Total Volume and Open Interest 42,303 178,869 -2,273
Coffee "C"(ICE)
May12 120413 182.05 186.40 178.15 179.20 -3.70 23,905 44,412 -5,862
Jul12 120413 184.25 187.10 179.15 180.20 -4.05 19,047 52,679 +4,833
Sep12 120413 186.00 189.65 182.00 182.85 -4.00 4,401 32,468 +303
Dec12 120413 190.00 193.20 186.00 186.80 -4.00 2,582 17,931 +1,260
Mar13 120413 195.70 196.95 189.90 190.70 -4.05 340 5,845 -17
May13 120413 198.35 199.65 192.45 193.35 -4.15 202 2,964 +24
Total Volume and Open Interest 50,560 158,698 +601
Orange Juice(ICE)
May12 120413 145.50 148.80 144.55 146.40 +1.55 3,276 8,292 -1,015
Jul12 120413 146.10 147.50 145.00 145.75 -0.05 2,154 7,267 +981
Sep12 120413 146.35 146.35 145.00 145.55 -0.30 147 1,441 +65
Nov12 120413 146.90 146.90 145.05 145.05 -0.85 150 2,620 +43
Jan13 120413 145.55 145.95 145.00 145.20 -0.35 50 324 +48
Mar13 120413 146.30 146.30 145.30 145.85 -0.45 5 34 +0
Total Volume and Open Interest 5,782 19,982 +122
Sugar #11(ICE)
May12 120413 24.29 24.29 23.27 23.37 -0.85 43,838 133,892 -15,104
Jul12 120413 23.55 23.58 22.71 22.81 -0.71 46,994 252,100 +8,172
Oct12 120413 23.82 23.85 23.09 23.19 -0.62 19,488 138,928 +1,032
Mar13 120413 24.61 24.62 23.91 23.99 -0.62 6,793 100,340 +1,134
May13 120413 23.77 24.32 23.73 23.79 -0.52 2,047 23,499 -158
Jul13 120413 23.93 24.04 23.50 23.57 -0.47 696 21,975 +271
Oct13 120413 23.94 24.02 23.47 23.55 -0.47 467 22,324 +91
Mar14 120413 23.98 24.05 23.56 23.60 -0.44 156 17,371 +81
Total Volume and Open Interest 120,500 722,081 -4,476
London Cocoa(LCE)
May12 120413 1415 1460 1413 1452 +40 6,814 38,923 -391
Jul12 120413 1421 1467 1419 1458 +40 9,016 58,992 +1,574
Sep12 120413 1429 1475 1429 1466 +38 2,800 26,999 -55
Dec12 120413 1450 1483 1440 1475 +39 1,492 28,685 +46
Mar13 120413 1431 1468 1431 1464 +36 1,438 31,676 -36
May13 120413 1448 1475 1448 1471 +34 727 9,391 -28
Jul13 120413 1480 1480 1478 1478 +34 105 4,087 +25
Total Volume and Open Interest 22,495 203,094 +1,148
London Sugar(LCE)
Aug12 120413 624.00 624.00 610.00 610.70 -13.30 5,734 30,895 +744
Oct12 120413 618.00 618.00 607.40 608.60 -8.80 417 11,130 +184
Dec12 120413 621.60 622.00 613.70 614.60 -8.70 375 3,727 +68
Mar13 120413 627.50 628.00 620.70 621.00 -7.50 310 5,336 +130
May13 120413 624.60 625.60 619.70 619.70 -6.30 103 441 +28
Total Volume and Open Interest 13,024 60,241 -1,029
Cotton(ICE)
May12 120413 93.01 93.75 91.01 92.08 -0.92 21,746 37,984 -9,132
Jul12 120413 90.05 90.60 88.55 89.73 -0.07 19,666 81,170 +6,448
Oct12 120413 90.43 90.43 90.43 90.43 +0.82 1 95 -1
Dec12 120413 88.43 88.86 86.85 88.68 +0.38 5,236 61,990 +1,450
Mar13 120413 89.00 89.69 87.96 89.54 +0.29 178 2,717 +83
May13 120413 89.20 89.84 88.15 89.77 +0.24 51 584 +36
Total Volume and Open Interest 46,924 185,708 -1,071
Lumber(CME)
May12 120413 267.7 268.8 263.6 266.7 -0.2 531 3,618 -178
Jul12 120413 270.9 272.5 268.0 269.7 unch 352 4,851 +150
Sep12 120413 280.2 280.9 277.2 278.0 -0.3 165 1,314 +40
Nov12 120413 278.0 279.7 276.5 276.5 -1.3 15 662 +5
Total Volume and Open Interest 1,065 10,490 +18
Crude Oil(NYM)
May12 120413 103.66 103.90 102.61 102.83 -0.81 283,008 170,638 -22,909
Jun12 120413 104.15 104.34 103.07 103.32 -0.78 126,443 234,255 +18,533
Jul12 120413 104.74 104.76 103.55 103.80 -0.77 54,954 124,553 +1,499
Aug12 120413 105.06 105.17 103.93 104.20 -0.75 26,289 87,055 -4,728
Sep12 120413 105.41 105.43 104.25 104.55 -0.70 34,231 76,304 +5,232
Oct12 120413 104.93 105.32 104.52 104.76 -0.65 10,609 45,212 +881
Nov12 120413 105.36 105.62 104.58 104.91 -0.59 8,537 36,264 +545
Dec12 120413 105.67 105.70 104.68 105.04 -0.55 45,492 190,122 -3,677
Jan13 120413 105.34 105.81 104.81 105.14 -0.50 4,038 42,767 +590
Feb13 120413 104.89 105.74 104.85 105.11 -0.46 3,575 20,354 +58
Mar13 120413 104.78 105.60 104.73 104.99 -0.43 4,953 32,618 +528
Apr13 120413 104.75 104.76 104.44 104.76 -0.41 2,467 15,909 +638
May13 120413 104.46 104.46 104.17 104.46 -0.39 1,050 13,466 -106
Jun13 120413 104.40 104.62 103.78 104.14 -0.36 7,021 66,525 +585
Jul13 120413 103.76 103.76 103.76 103.76 -0.33 1,327 13,145 +875
Aug13 120413 103.40 103.40 103.40 103.40 -0.30 1,081 9,023 +1,008
Total Volume and Open Interest 637,180 1,565,912 +2,780
e-miNY Crude Oil(NYM)
Apr12 120319 107.225 108.250 106.550 108.100 +1.050 10,868 1,515 +254
May12 120413 103.875 103.900 102.600 102.825 -0.825 7,762 1,944 +350
Jun12 120413 104.350 104.375 103.075 103.325 -0.775 308 366 -12
Jul12 120413 104.075 104.250 103.700 103.800 -0.775 43 121 +3
Aug12 120413 104.500 104.525 104.200 104.200 -0.750 2 20 -6
Sep12 120413 104.800 104.800 104.375 104.550 -0.700 2 36 +2
Oct12 120413 104.750 104.750 104.750 104.750 -0.650 1 10 +0
Nov12 120413 104.900 104.900 104.900 104.900 -0.600 0 1 +0
Dec12 120413 105.050 105.050 105.050 105.050 -0.550 0 238 +0
Jan13 120413 105.150 105.150 105.150 105.150 -0.500 0 6 +0
Total Volume and Open Interest 8,118 2,913 +337
Heating Oil(NYM)
May12 120413 316.50 318.81 315.10 317.46 +0.83 63,184 72,453 -5,208
Jun12 120413 317.20 319.10 315.54 317.89 +0.69 42,482 66,082 -194
Jul12 120413 318.74 319.26 315.87 318.26 +0.46 21,524 37,904 +380
Aug12 120413 317.73 319.41 316.34 318.61 +0.17 10,264 22,199 +319
Sep12 120413 318.44 319.74 316.87 319.04 -0.08 8,405 19,392 +972
Oct12 120413 318.30 320.10 317.60 319.66 -0.16 2,368 9,750 +155
Nov12 120413 320.45 320.45 320.34 320.35 -0.22 1,090 4,817 +12
Dec12 120413 321.56 321.57 318.71 320.89 -0.22 10,811 34,028 +2,519
Jan13 120413 319.37 321.07 319.22 321.07 -0.32 563 6,497 +128
Feb13 120413 319.70 320.25 319.60 320.25 -0.44 139 1,805 +42
Mar13 120413 318.14 318.54 318.14 318.54 -0.50 142 2,482 -23
Apr13 120413 316.54 316.54 316.54 316.54 -0.50 70 1,084 +35
Total Volume and Open Interest 161,042 278,493 -863
Gasoline(NYMEX)
May12 120413 335.75 337.74 332.00 334.61 -1.06 73,563 97,362 -725
Jun12 120413 326.80 329.13 323.96 326.67 -0.31 57,386 75,332 +2,728
Jul12 120413 319.41 321.68 317.37 319.97 -0.11 33,957 45,189 +746
Aug12 120413 314.54 314.98 311.83 314.43 -0.09 16,453 32,631 -50
Sep12 120413 308.13 309.91 306.95 309.30 -0.12 8,944 28,104 -35
Oct12 120413 294.46 294.46 291.39 293.57 -0.22 4,014 22,200 +1
Nov12 120413 288.69 289.67 287.06 289.11 -0.32 1,959 6,570 -402
Dec12 120413 286.41 287.34 284.66 286.73 -0.43 3,312 26,299 +134
Jan13 120413 285.89 285.89 285.89 285.89 -0.49 417 5,214 -53
Feb13 120413 286.55 286.55 286.55 286.55 -0.47 339 3,098 +204
Total Volume and Open Interest 200,757 353,258 +2,547
e-miNY RBOB Gasoline(NYM)
May12 120413 334.60 334.61 334.60 334.60 -1.10 0 2 +0
Jun12 120413 326.70 326.70 326.67 326.70 -0.30      
Jul12 120413 320.00 320.00 319.97 320.00 -0.10      
Aug12 120413 314.40 314.43 314.40 314.40 -0.10      
Total Volume and Open Interest 0 2 +0
Natural Gas(NYM)
May12 120413 1.982 1.999 1.959 1.981 -0.002 163,943 217,001 -25,640
Jun12 120413 2.093 2.106 2.069 2.084 -0.008 68,236 143,584 +5,007
Jul12 120413 2.217 2.223 2.187 2.202 -0.016 81,890 194,589 +20,413
Aug12 120413 2.301 2.306 2.273 2.287 -0.019 21,160 60,866 +1,146
Sep12 120413 2.349 2.350 2.317 2.330 -0.020 16,272 101,113 +2,917
Oct12 120413 2.435 2.438 2.409 2.421 -0.018 25,484 148,104 +2,431
Nov12 120413 2.707 2.719 2.691 2.708 -0.011 14,055 55,564 +505
Dec12 120413 3.062 3.076 3.040 3.063 -0.005 10,397 53,163 +1,859
Jan13 120413 3.225 3.236 3.200 3.225 -0.005 12,088 71,935 +527
Feb13 120413 3.242 3.246 3.219 3.237 -0.005 2,238 18,736 -17
Mar13 120413 3.218 3.224 3.198 3.214 -0.004 3,184 30,442 +820
Apr13 120413 3.196 3.206 3.180 3.196 -0.005 5,026 43,209 +686
May13 120413 3.225 3.247 3.225 3.240 -0.005 1,028 12,165 +7
Jun13 120413 3.295 3.299 3.279 3.293 -0.005 384 4,714 +19
Jul13 120413 3.343 3.354 3.333 3.349 -0.005 469 5,235 +113
Aug13 120413 3.360 3.372 3.357 3.372 -0.005 433 5,712 +40
Total Volume and Open Interest 429,353 1,264,232 +12,034
Brent Crude Oil(ICE)
May12 120413 121.88 122.00 120.77 121.83 +0.12 189,090 57,102 -37,777
Jun12 120413 121.70 121.74 120.37 121.21 -0.31 230,937 274,283 +705
Jul12 120413 121.25 121.28 120.01 120.79 -0.37 72,611 132,943 -3,611
Aug12 120413 120.75 120.78 119.57 120.27 -0.42 35,329 84,889 -3,897
Sep12 120413 120.09 120.15 118.91 119.62 -0.45 27,172 82,238 -2,191
Oct12 120413 119.26 119.31 118.21 118.91 -0.46 17,057 72,817 +821
Nov12 120413 118.70 118.70 117.64 118.27 -0.47 9,909 41,010 +1,343
Dec12 120413 118.04 118.04 116.96 117.62 -0.47 57,876 112,785 -139
Jan13 120413 117.31 117.31 116.75 117.02 -0.46 3,471 18,927 -297
Feb13 120413 116.47 116.47 116.47 116.47 -0.44 1,904 10,404 -46
Mar13 120413 116.26 116.26 115.94 115.94 -0.42 2,201 11,969 +259
Apr13 120413 115.37 115.37 115.37 115.37 -0.42 1,071 7,358 +277
May13 120413 114.76 114.76 114.76 114.76 -0.41 952 9,036 -123
Jun13 120413 113.79 114.43 113.58 114.13 -0.39 8,767 35,842 +33
Total Volume and Open Interest 683,295 1,178,198 -43,566
Gas Oil(ICE)
May12 120413 1013.25 1015.00 1003.00 1008.50 +4.25 103,708 141,480 -9,032
Jun12 120413 1008.00 1011.75 1000.75 1006.50 +4.50 75,232 88,232 +1,039
Jul12 120413 1008.75 1009.25 999.50 1005.25 +4.50 25,505 52,119 -1,305
Aug12 120413 1006.00 1007.25 998.75 1004.50 +4.00 12,778 30,806 -466
Sep12 120413 1006.00 1006.75 999.25 1004.50 +3.75 9,967 27,638 -106
Oct12 120413 1005.00 1005.25 998.00 1003.25 +3.50 2,363 15,295 -328
Nov12 120413 998.50 1003.25 997.25 1001.25 +3.25 1,440 13,334 +71
Dec12 120413 997.25 1001.25 993.75 998.50 +3.00 14,171 44,503 +1,326
Jan13 120413 993.25 996.25 993.00 996.25 +2.75 1,818 16,910 +685
Feb13 120413 991.75 993.50 991.75 993.50 +2.50 1,019 8,100 +450
Total Volume and Open Interest 287,462 511,321 -18,772
Ethanol(CBOT)
Apr12 120404 2.280 2.280 2.260 2.266 -0.015 38 185 -5
May12 120413 2.220 2.220 2.211 2.217 -0.024 145 1,274 -76
Jun12 120413 2.233 2.233 2.220 2.226 -0.026 98 924 +16
Jul12 120413 2.251 2.251 2.226 2.232 -0.025 240 2,398 -84
Aug12 120413 2.225 2.226 2.201 2.207 -0.022 118 1,675 +51
Sep12 120413 2.143 2.143 2.135 2.138 -0.022 93 1,243 +21
Oct12 120413 2.094 2.094 2.078 2.083 -0.023 92 1,133 -19
Nov12 120413 2.060 2.064 2.049 2.052 -0.022 87 1,387 +10
Total Volume and Open Interest 939 11,799 -76
WTI Crude Oil(ICE)
May12 120413 103.83 103.88 102.62 102.83 -0.81 63,189 41,068 -9,718
Jun12 120413 104.26 104.34 103.08 103.32 -0.78 43,540 65,876 +5,933
Jul12 120413 104.75 104.80 103.65 103.80 -0.77 16,214 29,898 +1,241
Aug12 120413 104.45 104.85 103.94 104.20 -0.75 8,532 22,774 -769
Sep12 120413 104.98 105.15 104.43 104.55 -0.70 8,433 22,776 +613
Oct12 120413 104.87 105.15 104.65 104.76 -0.65 5,033 13,512 -276
Nov12 120413 104.96 105.01 104.88 104.91 -0.59 3,562 9,842 +909
Dec12 120413 105.07 105.56 104.74 105.04 -0.55 14,777 72,473 +66
Jan13 120413 105.14 105.14 105.14 105.14 -0.50 1,021 8,123 +596
Feb13 120413 105.11 105.11 105.11 105.11 -0.46 1,220 4,066 +147
Mar13 120413 104.99 104.99 104.99 104.99 -0.43 103 4,301 +0
Apr13 120413 104.76 104.76 104.76 104.76 -0.41 1,068 1,468 +504
May13 120413 104.46 104.46 104.46 104.46 -0.39 65 878 +6
Jun13 120413 104.14 104.14 104.14 104.14 -0.36 1,283 16,860 -323
Jul13 120413 103.76 103.76 103.76 103.76 -0.33 1,033 1,240 +1,002
Aug13 120413 103.40 103.40 103.40 103.40 -0.30 1,034 2,265 +997
Total Volume and Open Interest 174,772 427,226 +2,219
US Dollar Index(ICE)
Jun12 120413 79.495 80.080 79.450 80.055 +0.605 18,551 45,860 -218
Sep12 120413 80.000 80.435 80.000 80.435 +0.615 10 587 +10
Dec12 120413 80.865 80.865 80.865 80.865 +0.615      
Total Volume and Open Interest 18,561 46,447 -208
Australian Dollar(CME)
Jun12 120413 103.61 103.80 102.83 103.11 -0.57 112,828 150,270 -3,433
Sep12 120413 102.48 102.72 101.96 102.17 -0.55 84 356 +5
Dec12 120413 101.30 101.81 101.30 101.30 -0.51 0 14 +0
Total Volume and Open Interest 112,912 150,642 -3,428
British Pound(CME)
Jun12 120413 159.49 159.65 158.34 158.46 -1.19 100,612 148,269 +2,955
Sep12 120413 159.07 159.55 158.26 158.36 -1.19 23 162 +0
Dec12 120413 158.26 159.44 158.26 158.26 -1.18 0 44 +0
Total Volume and Open Interest 100,635 148,477 +2,955
Canadian Dollar(CME)
Jun12 120413 100.43 100.60 99.86 100.03 -0.39 81,136 106,718 +110
Sep12 120413 100.13 100.35 99.75 99.83 -0.39 106 2,787 +21
Dec12 120413 99.68 100.00 99.52 99.62 -0.38 228 4,110 +46
Mar13 120413 99.40 99.78 99.40 99.40 -0.38 21 177 +3
Total Volume and Open Interest 81,500 114,022 +189
Japanese Yen(CME)
Jun12 120413 123.75 123.84 123.22 123.36 -0.48 82,032 148,962 -1,395
Sep12 120413 123.70 124.00 123.52 123.52 -0.48 50 473 +11
Dec12 120413 123.91 124.20 123.73 123.73 -0.47 3 50 +1
Total Volume and Open Interest 82,085 149,492 -1,383
Swiss Franc(CME)
Jun12 120413 109.83 109.93 108.76 108.82 -1.10 44,529 39,311 -480
Sep12 120413 109.68 110.11 109.00 109.01 -1.10 25 202 +0
Dec12 120413 109.23 110.33 109.23 109.23 -1.10 0 2 +0
Total Volume and Open Interest 44,554 39,515 -480
EuroFX(CME)
Jun12 120413 131.92 132.06 130.74 130.83 -1.17 227,979 274,921 +1,020
Sep12 120413 131.86 132.10 130.89 130.94 -1.16 47 863 +13
Dec12 120413 131.08 132.22 131.08 131.08 -1.14 0 68 +0
Total Volume and Open Interest 228,026 275,863 +1,033
Mexican Peso(CME)
Apr12 120413 759.0 765.2 759.0 759.0 -6.2      
May12 120413 757.0 763.2 757.0 757.0 -6.2      
Total Volume and Open Interest 48,750 168,207 -6,023
Brazilian Real(CME)
May12 120413 542.45 546.05 541.65 542.45 -3.60 110 1,496 -81
Jun12 120413 539.00 539.25 539.00 539.25 -3.15 115 2,288 +70
Jul12 120413 536.00 539.15 536.00 536.00 -3.15      
Aug12 120413 532.75 535.90 532.75 532.75 -3.15      
Total Volume and Open Interest 225 17,355 -11
30-Year T-Bonds(CBOT)
Jun12 120413 140~140 141~250 140~120 141~140 +0~310 310,504 587,536 -8,995
Sep12 120413 140~000 140~270 139~190 140~190 +1~000 35 268 +7
Dec12 120413 139~120 140~000 139~000 140~000 +1~000 1 12 +1
Total Volume and Open Interest 310,540 587,816 -8,987
10-Year T-Notes(CBOT)
Jun12 120413 131~040 131~215 131~035 131~170 +0~125 1,124,163 1,791,742 +21,714
Sep12 120413 130~095 130~140 130~070 130~120 +0~125 1,018 4,501 +675
Dec12 120413 129~170 129~170 129~170 129~170 +0~125 0 1 +0
Total Volume and Open Interest 1,125,181 1,796,244 +22,389
5-Year T-Notes(CBOT)
Jun12 120413 123~038 123~069 123~037 123~061 +0~022 486,684 1,292,610 -15,229
Sep12 120413 123~007 123~007 122~110 123~007 +0~025 152 150 +150
Dec12 120413 122~031 122~031 122~006 122~031 +0~025      
Total Volume and Open Interest 486,836 1,292,760 -15,079
2 Year T-Notes(CBOT)
Jun12 120413 110~025 110~030 110~024 110~028 +0~003 204,237 787,413 -2,666
Sep12 120413 110~011 110~011 110~007 110~011 +0~004 2 183 -2
Dec12 120413 109~077 109~077 109~073 109~077 +0~004      
Total Volume and Open Interest 204,239 787,596 -2,668
Eurodollars(CME)
Jun12 120413 99.525 99.530 99.505 99.520 unch 164,060 1,037,327 -7,007
Sep12 120413 99.495 99.495 99.470 99.485 -0.005 209,272 910,132 -7,801
Dec12 120413 99.470 99.475 99.450 99.465 -0.005 186,346 1,029,550 +8,208
Mar13 120413 99.455 99.460 99.440 99.450 -0.005 123,368 709,134 +1,595
Jun13 120413 99.420 99.435 99.415 99.425 unch 142,841 673,090 -17,512
Sep13 120413 99.375 99.390 99.370 99.385 +0.010 101,247 595,254 -6,123
Dec13 120413 99.305 99.325 99.305 99.320 +0.015 105,849 556,936 +61
Mar14 120413 99.235 99.255 99.235 99.250 +0.015 98,408 528,132 +4,687
Jun14 120413 99.120 99.155 99.120 99.150 +0.020 110,365 399,349 +7,242
Sep14 120413 99.005 99.040 99.005 99.030 +0.025 71,391 362,807 -2,254
Dec14 120413 98.845 98.885 98.845 98.880 +0.030 66,355 308,136 -1,793
Mar15 120413 98.690 98.730 98.685 98.725 +0.035 61,651 222,398 +2,360
Jun15 120413 0.211 0.256 0.211 0.246 +0.040 78,642 274,426 -13,421
Sep15 120413 0.031 0.086 0.031 0.076 +0.045 34,442 184,374 +1,106
Dec15 120413 6.415 6.465 6.410 6.455 +0.050 28,274 172,311 -1,829
Mar16 120413 6.265 6.325 6.260 6.305 +0.050 23,675 97,773 +2,016
Jun16 120413 6.105 6.165 6.100 6.150 +0.060 11,641 97,384 -252
Sep16 120413 5.940 6.010 5.935 5.995 +0.065 11,843 81,212 +1,013
Total Volume and Open Interest 1,657,688 8,522,999 -25,759
30 Day Federal Funds(CBOT)
Apr12 120413 99.860 99.863 99.860 99.860 unch 401 47,950 -203
May12 120413 99.860 99.865 99.860 99.860 unch 2,924 56,371 +763
Jun12 120413 99.855 99.865 99.855 99.855 unch 2,736 46,517 +106
Jul12 120413 99.850 99.855 99.845 99.850 unch 1,368 43,130 -220
Aug12 120413 99.845 99.850 99.840 99.845 unch 1,528 36,426 +44
Sep12 120413 99.840 99.845 99.835 99.840 unch 651 30,045 +156
Total Volume and Open Interest 18,314 522,929 +2,608
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Jun12 120413 99.668 99.668 99.668 99.668 unch 0 258 +0
Sep12 120413 99.665 99.665 99.665 99.665 unch      
Dec12 120413 99.665 99.665 99.665 99.665 unch      
Mar13 120413 99.660 99.660 99.660 99.660 unch      
Jun13 120413 99.650 99.650 99.650 99.650 unch      
Sep13 120413 99.650 99.650 99.650 99.650 unch      
Dec13 120413 99.640 99.640 99.640 99.640 unch      
Mar14 120413 99.620 99.620 99.620 99.620 unch      
Jun14 120413 99.480 99.480 99.480 99.480 unch      
Sep14 120413 99.340 99.340 99.340 99.340 unch      
Total Volume and Open Interest 0 258 +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 120413 139.91 140.42 139.79 140.36 +0.69 847,469 918,736 +5,159
Sep12 120413 138.54 138.98 138.54 138.98 +0.70 90 4,088 -1
Dec12 120413 138.91 138.91 138.91 138.91 +0.69      
Total Volume and Open Interest 847,559 922,824 +5,158
Euro-Bobl(EUREX)
Jun12 120413 124.82 125.01 124.77 124.95 +0.24 505,009 783,099 -14,981
Sep12 120413 125.07 125.07 125.07 125.07 +0.21 0 56 +0
Dec12 120413 124.90 124.90 124.90 124.90 +0.24      
Total Volume and Open Interest 505,009 783,155 -14,981
3-Mth Euribor(EUREX)
Jun12 120413 99.320 99.320 99.320 99.320 +0.010 26 1,277 -25
Sep12 120413 99.340 99.340 99.340 99.340 +0.015 25 1,338 +0
Dec12 120413 99.320 99.320 99.320 99.320 +0.020 45 839 +20
Total Volume and Open Interest 272 5,096 -82
Long Gilt(LIFFE)
Jun12 120413 115~30 116~12 115~26 116~11 +0~21 135,564 287,026 -1,020
Sep12 120413 115~12 115~12 115~12 115~12 +0~21 0 25 +0
Total Volume and Open Interest 135,564 287,051 -1,020
3-Mth Short Sterling(LIFFE)
Jun12 120413 99.01 99.02 99.00 99.02 +0.01 50,152 260,944 -5,401
Sep12 120413 99.05 99.05 99.03 99.05 +0.01 77,838 315,341 -3,554
Dec12 120413 99.04 99.05 99.03 99.05 +0.01 43,053 272,071 -6,473
Mar13 120413 99.05 99.06 99.04 99.06 +0.02 42,927 282,628 -2,099
Jun13 120413 99.02 99.05 99.02 99.04 +0.02 44,894 215,516 -1,703
Sep13 120413 98.99 99.02 98.98 99.01 +0.03 39,692 208,563 +16,924
Total Volume and Open Interest 389,358 2,115,590 +1,117
3-Mth Euribor(LIFFE)
Jun12 120413 99.315 99.320 99.305 99.320 +0.010 98,696 540,005 -1,385
Sep12 120413 99.330 99.345 99.325 99.340 +0.015 94,041 496,295 +6,817
Dec12 120413 99.310 99.330 99.305 99.320 +0.020 60,831 381,656 -5,853
Total Volume and Open Interest 582,235 3,168,120 -13,496
3-Mth Aus T-Bills(SFE)
Jun12 120413 95.92 95.96 95.90 95.95 +0.03 23,938 185,582 +856
Sep12 120413 96.13 96.19 96.10 96.16 +0.03 27,639 166,535 +5,151
Dec12 120413 96.22 96.29 96.19 96.27 +0.05 18,768 103,259 +3,647
Mar13 120413 96.23 96.31 96.20 96.30 +0.07 6,830 64,640 +1,068
Jun13 120413 96.17 96.25 96.15 96.25 +0.08 3,381 58,470 -213
Sep13 120413 96.12 96.17 96.07 96.17 +0.10 1,993 40,200 +673
Dec13 120413 96.00 96.07 95.96 96.07 +0.09 1,231 26,071 +108
Mar14 120413 95.93 95.99 95.92 95.99 +0.10 1,112 17,056 -331
Jun14 120413 95.83 95.91 95.83 95.91 +0.10 133 1,012 +0
Sep14 120413 95.78 95.84 95.78 95.84 +0.10 20 521 +0
Total Volume and Open Interest 85,065 663,673 +10,959
10-Year Aus T-Bonds(SFE)
Jun12 120413 96.14 96.23 96.12 96.23 +0.08 61,184 368,756 +7,682
Sep12 120413 96.23 96.23 96.23 96.23 +0.08      
Total Volume and Open Interest 61,184 368,756 +7,682
3-Year Aus T-Bonds(SFE)
Jun12 120413 96.69 96.78 96.66 96.77 +0.08 195,858 443,528 +38,583
Sep12 120413 96.77 96.77 96.77 96.77 +0.08      
Total Volume and Open Interest 195,858 443,528 +38,583
Gold(CMX)
Apr12 120413 1673.3 1674.8 1650.0 1659.1 -20.4 426 3,185 -70
Jun12 120413 1676.6 1679.2 1649.7 1660.2 -20.4 102,788 227,074 -5,370
Aug12 120413 1680.1 1681.3 1654.3 1662.4 -20.4 8,253 38,966 +371
Oct12 120413 1678.0 1679.9 1656.8 1664.5 -20.5 1,082 12,409 -63
Dec12 120413 1683.3 1685.6 1658.8 1666.7 -20.5 4,480 36,476 +247
Feb13 120413 1677.0 1677.0 1664.5 1668.7 -20.6 780 12,832 +379
Apr13 120413 1687.5 1687.5 1670.8 1670.8 -20.5 68 10,358 +0
Jun13 120413 1673.1 1673.1 1673.1 1673.1 -20.5 276 11,481 +107
Aug13 120413 1675.6 1675.6 1675.6 1675.6 -20.5 26 245 -25
Oct13 120413 1678.3 1678.3 1678.3 1678.3 -20.5 0 2 +0
Dec13 120413 1697.9 1698.0 1681.2 1681.2 -20.6 675 8,400 +145
Feb14 120413 1684.3 1684.3 1684.3 1684.3 -20.7      
Total Volume and Open Interest 119,736 400,276 -3,713
Silver(CMX)
May12 120413 3236.5 3243.5 3129.5 3139.0 -113.5 38,912 44,995 -1,089
Jul12 120413 3243.0 3249.0 3136.0 3145.4 -113.6 12,723 26,891 +826
Sep12 120413 3248.5 3248.5 3151.2 3151.2 -113.7 1,589 4,760 +694
Dec12 120413 3244.5 3247.0 3156.5 3157.4 -113.8 751 16,148 +37
Mar13 120413 3160.3 3160.3 3160.3 3160.3 -113.7 5 2,594 -1
May13 120413 3160.8 3160.8 3160.8 3160.8 -113.7 6 1,242 +2
Jul13 120413 3160.4 3160.4 3160.4 3160.4 -113.7 21 3,033 -10
Total Volume and Open Interest 54,040 114,948 +479
Platinum(NYMEX)
Apr12 120413 1597.1 1597.1 1583.4 1583.4 -18.1 22 130 -2
Jul12 120413 1607.0 1610.1 1582.9 1587.9 -18.1 6,839 37,685 -350
Oct12 120413 1605.0 1606.3 1588.5 1591.5 -17.8 60 1,523 +23
Jan13 120413 1593.7 1593.7 1593.7 1593.7 -17.8 2 140 +0
Total Volume and Open Interest 6,924 39,486 -328
Palladium(NYMEX)
Jun12 120413 653.10 655.50 640.75 647.20 -5.90 2,632 19,970 -226
Sep12 120413 651.50 651.65 644.70 648.60 -5.90 40 626 +39
Dec12 120413 649.95 649.95 649.95 649.95 -5.90 0 35 +0
Total Volume and Open Interest 2,672 20,634 -187
Copper(CMX)
May12 120413 372.00 372.25 360.55 362.70 -9.35 69,238 54,413 -5,813
Jul12 120413 372.50 372.90 361.40 363.45 -9.30 25,615 41,692 +1,823
Sep12 120413 373.35 373.40 363.45 364.55 -9.25 8,559 28,275 +4,443
Dec12 120413 374.45 374.45 364.20 365.80 -9.15 2,586 11,308 -355
Mar13 120413 366.75 366.75 366.75 366.75 -9.05 134 2,420 +124
Total Volume and Open Interest 106,615 148,665 +197
DJIA Index(CBOT)
Jun12 120413 12938 12968 12783 12788 -162 249 11,241 -18
Sep12 120413 12719 12881 12719 12719 -162 2 2 +0
Dec12 120413 12638 12800 12638 12638 -162 0 1 +0
Mar13 120413 12571 12733 12571 12571 -162      
Total Volume and Open Interest 251 11,244 -18
E-mini DJIA Index(CBOT)
Jun12 120413 12949 12971 12775 12788 -162 113,727 100,601 +1,059
Sep12 120413 12881 12881 12719 12719 -162 1 167 +1
Dec12 120413 12638 12638 12638 12638 -162 2 24 +0
Mar13 120413 12571 12571 12571 12571 -162 0 1 +0
Total Volume and Open Interest 113,730 100,793 +1,060
S & P 500(CME)
Jun12 120413 1385.70 1388.00 1364.00 1365.00 -20.90 14,908 230,708 -2,225
Sep12 120413 1366.00 1367.70 1358.80 1358.80 -20.90 203 1,634 +306
Dec12 120413 1352.30 1354.20 1352.30 1352.30 -20.90 60 1,197 -40
Mar13 120413 1346.30 1348.20 1346.30 1346.30 -20.90      
Total Volume and Open Interest 15,171 233,539 -1,959
S & P 500 E-Mini(Globex)
Jun12 120413 1385.75 1388.50 1363.75 1365.00 -21.00 1,739,768 2,735,723 -20,768
Sep12 120413 1379.00 1381.75 1357.75 1358.75 -21.00 2,590 18,532 +1,933
Total Volume and Open Interest 1,742,363 2,756,598 -18,840
NASDAQ 100(CME)
Jun12 120413 2738.50 2742.00 2692.50 2693.50 -45.30 1,176 12,814 +455
Sep12 120413 2687.80 2690.00 2687.80 2687.80 -45.20      
Dec12 120413 2682.30 2727.50 2682.30 2682.30 -45.20      
Total Volume and Open Interest 1,176 12,814 +455
NASDAQ 100 E-Mini(Globex)
Jun12 120413 2738.50 2742.80 2691.00 2693.50 -45.30 270,038 454,635 +6,109
Sep12 120413 2725.80 2725.80 2687.80 2687.80 -45.20 17 644 -6
Total Volume and Open Interest 270,056 455,304 +6,103
S & P Midcap 400(CME)
Jun12 120413 961.90 961.90 961.90 961.90 -15.70 82 1,426 +0
Sep12 120413 958.90 974.60 958.90 958.90 -15.70      
Dec12 120413 956.90 972.60 956.90 956.90 -15.70      
Total Volume and Open Interest 82 1,426 +0
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun12 120413 9620 9705 9540 9545 -70 5,549 43,982 -91
Sep12 120413 9560 9560 9560 9560 -70      
Total Volume and Open Interest 5,549 43,982 -91
Nikkei 225(SGX)
Jun12 120413 9545 9700 9505 9630 +95 166,841 236,836 +1,367
Sep12 120413 9535 9680 9525 9625 +95 60 3,057 +11
Dec12 120413 9570 9570 9570 9570 +100 0 5,902 +0
Total Volume and Open Interest 169,367 263,152 +2,202
CAC 40(EURONEXT)
Apr12 120413 3270.5 3271.5 3176.5 3188.5 -78.0 153,445 396,758 +3,961
May12 120413 3210.0 3210.0 3120.0 3130.5 -78.5 8,866 19,142 +1,178
Jun12 120413 3173.0 3177.5 3095.5 3102.5 -77.5 669 29,114 -277
Total Volume and Open Interest 162,980 445,135 +4,862
Hang Seng Index(HKFE)
Apr12 120413 20622 20724 20552 20714 +331 72,113 95,025 +3,057
May12 120413 20468 20560 20392 20549 +333 389 974 +160
Jun12 120413 20287 20369 20206 20362 +349 562 5,104 -139
Total Volume and Open Interest 73,123 102,521 +3,046
DAX(EUREX)
Jun12 120413 6764.0 6764.0 6558.0 6588.0 -167.0 165,062 158,943 -2,232
Sep12 120413 6799.0 6799.0 6582.0 6596.5 -167.0 171 3,475 +76
Dec12 120413 6758.5 6758.5 6590.5 6604.5 -167.5 16 196 +1
Total Volume and Open Interest 165,249 162,614 -2,155
FT-SE 100(EURONEXT)
Jun12 120413 5679.00 5682.50 5590.50 5596.50 -68.50 136,161 567,147 -519
Sep12 120413 5607.00 5616.50 5557.00 5557.00 -68.50 164 847 +79
Dec12 120413 5534.50 5534.50 5534.50 5534.50 -68.50 55 207 +21
Total Volume and Open Interest 136,380 568,201 -419
SPI 200(SFE)
Jun12 120413 4290.0 4345.0 4272.0 4331.0 +36.0 25,078 199,445 +1,193
Sep12 120413 4280.0 4312.0 4280.0 4298.0 +36.0 144 2,080 -3
Dec12 120413 4305.0 4305.0 4305.0 4305.0 +36.0 53 1,690 +44
Total Volume and Open Interest 25,722 205,263 +1,187
GSCI(CME)
Apr12 120413 687.35 687.75 682.10 682.10 -4.40 2,065 5,282 -1,365
May12 120413 687.00 687.40 682.00 682.00 -4.20 1,553 5,223 +1,451
Jun12 120413 682.75 688.50 682.75 682.75 -4.75      
Total Volume and Open Interest 3,618 10,505 +86
Reuters CCI(ICE)
Jun12 120413 302.80 302.80 302.80 302.80 -2.90      
Total Volume and Open Interest      
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Newsflash

Amid explosive interest in China, MRCI will now update charts of the Shanghai and Shenzen stock indices daily! http://www.mrci.com/client/hilite/hl001.php