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 Mon April 16, 2012
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May12 120416 1434.50 1435.75 1415.50 1420.00 -16.75 106,415 175,997 -15,943
Jul12 120416 1438.75 1439.75 1419.50 1424.25 -16.50 83,118 221,004 +15,323
Aug12 120416 1421.75 1424.75 1407.75 1411.75 -13.00 3,853 18,130 +846
Sep12 120416 1388.50 1391.75 1374.50 1378.50 -13.25 3,254 9,719 +369
Nov12 120416 1360.25 1363.00 1345.00 1350.00 -11.75 40,267 209,622 +855
Jan13 120416 1361.75 1361.75 1345.75 1351.75 -11.00 5,322 43,052 +847
Mar13 120416 1349.75 1349.75 1332.75 1337.25 -11.00 5,052 54,420 +1,529
May13 120416 1331.75 1336.75 1319.00 1324.25 -8.25 4,908 21,604 -40
Jul13 120416 1332.00 1333.75 1316.00 1321.25 -8.25 2,812 25,050 +545
Aug13 120416 1292.00 1298.00 1292.00 1298.00 -8.00 8 153 +1
Sep13 120416 1265.00 1271.25 1265.00 1265.00 -6.25 4 235 +2
Nov13 120416 1241.25 1245.50 1233.00 1236.00 -4.25 1,608 10,261 +699
Jan14 120416 1240.00 1244.25 1240.00 1240.00 -4.25 0 158 +0
Mar14 120416 1240.00 1244.25 1240.00 1240.00 -4.25 0 3 +0
Total Volume and Open Interest 256,621 789,930 +5,033
Soybean Meal(CBOT)
May12 120416 395.30 395.90 390.40 391.40 -4.40 43,087 105,877 -1,962
Jul12 120416 397.20 397.90 392.10 393.90 -3.90 28,018 68,846 +2,374
Aug12 120416 388.50 390.30 386.10 387.60 -2.70 1,643 9,766 +205
Sep12 120416 377.40 378.60 375.00 376.40 -2.20 1,213 9,502 -248
Oct12 120416 363.90 365.20 361.60 362.70 -2.50 853 6,082 -112
Dec12 120416 364.20 365.60 360.50 361.80 -2.90 9,425 38,755 +1,055
Jan13 120416 360.00 360.20 357.90 358.90 -2.60 495 4,545 +209
Mar13 120416 353.80 355.70 353.40 353.40 -2.30 412 7,698 +137
May13 120416 350.60 350.60 347.00 347.40 -1.70 223 5,625 -16
Jul13 120416 348.70 349.20 344.70 345.80 -1.80 199 4,007 +25
Total Volume and Open Interest 85,675 265,245 +1,646
Soybean Oil(CBOT)
May12 120416 56.45 56.49 55.60 55.66 -0.86 74,252 116,634 -10,082
Jul12 120416 56.86 56.86 55.95 56.05 -0.82 53,029 134,569 +12,620
Aug12 120416 56.83 56.84 56.14 56.24 -0.80 4,446 17,376 -291
Sep12 120416 57.00 57.01 56.33 56.42 -0.79 6,137 15,395 +1,020
Oct12 120416 56.91 56.94 56.45 56.53 -0.77 864 8,666 -35
Dec12 120416 57.42 57.46 56.65 56.78 -0.76 13,080 69,835 +1,500
Jan13 120416 57.01 57.05 56.86 56.94 -0.75 599 2,947 +39
Mar13 120416 57.03 57.20 57.02 57.09 -0.77 492 11,629 +90
May13 120416 57.72 57.89 57.08 57.12 -0.77 301 3,741 -1
Jul13 120416 57.69 57.93 57.09 57.16 -0.77 105 4,934 -36
Total Volume and Open Interest 153,370 391,726 +4,790
Canola(WCE)
May12 120416 623.7 624.5 619.5 620.2 -5.7 5,467 43,090 -1,819
Jul12 120416 620.6 620.6 614.2 615.2 -5.3 10,147 71,883 +2,815
Nov12 120416 578.0 578.0 573.3 574.0 -5.8 6,353 86,472 +1,184
Jan13 120416 581.2 581.2 578.0 578.2 -5.7 251 13,115 -42
Mar13 120416 582.3 583.2 581.9 581.9 -5.2 203 6,197 +22
Total Volume and Open Interest 22,513 224,549 +2,198
Corn(CBOT)
May12 120416 626.75 629.00 621.00 623.25 -6.00 191,727 305,392 -27,619
Jul12 120416 618.50 618.75 611.00 613.25 -7.50 143,470 421,310 +28,041
Sep12 120416 551.25 551.25 535.00 540.75 -14.75 24,848 176,305 +4,578
Dec12 120416 534.25 535.50 525.00 526.25 -10.75 40,582 352,247 +2,160
Mar13 120416 545.75 546.00 533.00 537.50 -10.50 2,692 52,156 +550
May13 120416 550.50 550.50 544.75 545.25 -10.75 1,013 9,325 +413
Jul13 120416 559.00 562.25 551.00 552.25 -10.00 999 10,297 +248
Sep13 120416 539.50 539.50 535.50 536.00 -9.00 58 1,360 +33
Dec13 120416 533.00 537.00 528.00 529.00 -8.50 471 26,875 +253
Mar14 120416 540.00 548.50 540.00 540.25 -8.25 1 537 +0
Total Volume and Open Interest 405,871 1,359,603 +8,656
Wheat(CBOT)
May12 120416 623.25 625.50 615.00 616.25 -7.25 83,130 109,424 -15,632
Jul12 120416 630.25 630.50 620.25 621.25 -9.00 68,022 171,342 +11,272
Sep12 120416 644.50 644.50 633.00 634.25 -10.25 15,607 70,689 +1,674
Dec12 120416 665.25 665.25 654.00 655.25 -10.00 13,026 84,162 -323
Mar13 120416 673.25 680.75 669.00 670.25 -10.50 1,017 13,968 +249
May13 120416 684.00 693.25 681.50 684.25 -9.00 170 1,363 +0
Total Volume and Open Interest 181,351 460,985 -2,710
Wheat(KCBT)
May12 120416 642.75 644.00 630.50 630.50 -12.50 11,119 30,298 -2,822
Jul12 120416 651.75 652.75 639.50 639.50 -12.50 8,390 72,157 +430
Sep12 120416 663.25 667.00 654.00 654.00 -12.25 1,145 17,753 +321
Dec12 120416 686.00 688.00 676.25 676.25 -10.75 1,553 20,820 -33
Mar13 120416 695.75 702.50 690.75 690.75 -11.00 309 2,652 +245
May13 120416 707.00 709.00 698.00 698.00 -11.00 5 281 +0
Total Volume and Open Interest 22,539 144,730 -1,858
Wheat(MGE)
May12 120416 823.50 827.25 813.50 815.50 -8.75 1,689 6,948 -541
Jul12 120416 819.00 824.50 811.00 814.00 -6.50 1,232 14,187 +255
Sep12 120416 804.75 814.00 801.25 807.00 -0.75 825 10,092 +359
Dec12 120416 799.50 809.25 795.50 803.75 unch 538 7,042 +123
Mar13 120416 799.00 805.00 798.75 802.75 +2.00 80 667 -5
Total Volume and Open Interest 4,364 38,984 +191
Oats(CBOT)
May12 120416 326.25 327.75 322.25 323.00 -4.75 658 4,801 +32
Jul12 120416 328.00 331.25 326.00 327.00 -4.00 556 4,138 +361
Sep12 120416 330.50 333.00 330.50 330.50 -2.50 14 310 +12
Dec12 120416 335.00 336.00 334.00 334.00 -2.00 32 2,306 +23
Total Volume and Open Interest 1,260 11,562 +428
Rough Rice(CBOT)
May12 120416 15.33 15.44 15.25 15.43 +0.12 2,251 7,825 -496
Jul12 120416 15.59 15.70 15.50 15.68 +0.12 1,226 5,751 +236
Sep12 120416 15.81 15.92 15.76 15.91 +0.11 232 2,028 -32
Nov12 120416 16.02 16.15 16.01 16.14 +0.10 5 85 +5
Total Volume and Open Interest 3,714 15,697 -287
Live Cattle(CME)
Apr12 120416 120.980 121.180 120.035 120.730 +0.195 5,376 14,668 -1,571
Jun12 120416 116.200 116.580 115.250 116.150 +0.070 24,634 152,511 -453
Aug12 120416 119.300 119.500 118.250 119.035 -0.015 12,448 86,898 -201
Oct12 120416 125.350 125.680 124.300 125.000 -0.100 7,554 52,452 +755
Dec12 120416 127.535 128.000 126.680 127.350 -0.150 4,462 28,069 +566
Feb13 120416 128.750 129.035 127.900 128.450 -0.300 1,630 7,710 +217
Total Volume and Open Interest 56,409 346,271 -573
Feeder Cattle(CME)
Apr12 120416 151.400 151.400 150.130 150.350 -0.185 1,422 3,224 -452
May12 120416 151.800 152.550 151.300 151.935 +0.400 4,090 13,165 -329
Aug12 120416 155.235 155.985 154.800 155.485 +0.250 2,266 16,181 +229
Sep12 120416 157.130 157.250 156.450 156.985 +0.250 501 3,899 -4
Oct12 120416 157.750 158.035 157.150 157.880 +0.095 282 2,157 +51
Nov12 120416 158.300 158.800 157.880 158.500 +0.315 223 1,139 -18
Jan13 120416 158.185 158.535 157.935 158.200 +0.900 167 943 +41
Total Volume and Open Interest 8,959 40,728 -478
Lean Hogs(CME)
May12 120416 90.000 90.000 87.830 88.550 -1.585 314 3,238 -62
Jun12 120416 90.080 90.080 88.330 88.730 -1.500 18,263 95,318 +70
Jul12 120416 90.400 90.400 88.950 89.385 -1.150 3,423 25,957 -692
Aug12 120416 90.800 90.980 89.430 90.150 -0.850 6,841 32,459 -505
Oct12 120416 83.135 83.400 82.150 82.730 -0.820 6,172 38,988 -274
Dec12 120416 80.300 80.830 79.635 80.200 -1.025 3,890 26,987 +675
Feb13 120416 81.900 81.900 80.635 80.900 -1.000 1,003 8,741 +339
Apr13 120416 83.000 83.100 81.700 82.000 -1.100 790 5,995 -43
Total Volume and Open Interest 43,666 249,914 -764
Class III Milk(CME)
Apr12 120416 15.83 15.83 15.76 15.79 -0.01 93 4,767 +11
May12 120416 15.13 15.13 14.91 14.98 +0.01 302 4,590 +32
Jun12 120416 15.10 15.21 14.86 14.96 -0.09 179 3,751 +29
Jul12 120416 15.70 15.83 15.56 15.64 -0.05 160 2,907 +40
Aug12 120416 16.27 16.35 16.22 16.24 -0.11 96 2,723 +16
Total Volume and Open Interest 1,056 27,835 +219
Cocoa(ICE)
May12 120416 2232 2307 2222 2300 +52 11,805 10,750 -6,438
Jul12 120416 2182 2242 2162 2226 +26 21,102 86,026 +6,630
Sep12 120416 2197 2254 2185 2237 +23 5,077 27,623 +2,061
Dec12 120416 2208 2265 2205 2250 +17 1,365 22,220 +116
Mar13 120416 2226 2278 2216 2263 +15 784 25,535 +156
May13 120416 2236 2280 2236 2278 +17 657 6,428 +554
Jul13 120416 2261 2302 2260 2289 +17 5 1,639 +0
Total Volume and Open Interest 40,837 181,940 +3,071
Coffee "C"(ICE)
May12 120416 179.30 180.00 172.65 174.70 -4.50 22,627 34,589 -9,823
Jul12 120416 180.00 181.35 173.90 175.85 -4.35 20,559 61,290 +8,611
Sep12 120416 184.00 184.00 176.65 178.50 -4.35 3,966 32,612 +144
Dec12 120416 186.60 187.75 180.75 182.50 -4.30 1,303 18,364 +433
Mar13 120416 190.25 190.95 185.00 186.65 -4.05 280 5,852 +7
May13 120416 192.80 193.45 188.40 189.40 -3.95 227 2,968 +4
Total Volume and Open Interest 49,174 158,109 -589
Orange Juice(ICE)
May12 120416 146.90 151.20 145.20 146.25 -0.15 1,606 7,573 -719
Jul12 120416 146.50 150.10 145.00 146.25 +0.50 1,138 7,754 +487
Sep12 120416 145.10 148.70 145.00 146.35 +0.80 415 1,615 +174
Nov12 120416 145.05 146.15 145.00 145.75 +0.70 145 2,687 +67
Jan13 120416 145.20 145.80 144.75 145.80 +0.60 55 305 -19
Mar13 120416 145.05 146.30 145.00 146.30 +0.45 138 154 +120
Total Volume and Open Interest 3,497 20,092 +110
Sugar #11(ICE)
May12 120416 23.37 23.43 22.85 22.90 -0.47 52,631 121,905 -11,987
Jul12 120416 22.81 22.85 22.26 22.31 -0.50 49,080 265,688 +13,588
Oct12 120416 23.19 23.20 22.62 22.65 -0.54 19,311 140,969 +2,041
Mar13 120416 24.00 24.02 23.44 23.47 -0.52 7,103 100,958 +618
May13 120416 23.78 23.80 23.29 23.32 -0.47 2,432 23,123 -376
Jul13 120416 23.58 23.59 23.12 23.13 -0.44 816 21,950 -25
Oct13 120416 23.55 23.55 23.07 23.10 -0.45 422 22,342 +18
Mar14 120416 23.60 23.60 23.22 23.22 -0.38 171 17,467 +96
Total Volume and Open Interest 131,999 726,064 +3,983
London Cocoa(LCE)
May12 120416 1446 1470 1431 1464 +12 3,787 37,952 -971
Jul12 120416 1450 1475 1436 1468 +10 6,092 60,922 +1,930
Sep12 120416 1458 1482 1444 1476 +10 2,047 26,924 -75
Dec12 120416 1467 1489 1453 1484 +9 2,361 28,768 +83
Mar13 120416 1453 1475 1442 1471 +7 559 31,294 -382
May13 120416 1460 1480 1448 1477 +6 110 9,628 +237
Jul13 120416 1469 1486 1469 1485 +7 3 4,168 +81
Total Volume and Open Interest 14,959 204,079 +985
London Sugar(LCE)
Aug12 120416 605.70 605.70 595.10 595.40 -15.30 4,607 32,011 +1,116
Oct12 120416 604.00 604.00 592.50 592.90 -15.70 1,278 11,014 -116
Dec12 120416 610.00 610.00 598.40 598.90 -15.70 239 3,866 +139
Mar13 120416 614.50 614.50 604.00 604.90 -16.10 283 5,445 +109
May13 120416 613.50 613.50 603.40 603.60 -16.10 15 466 +25
Total Volume and Open Interest 9,197 59,501 -740
Cotton(ICE)
May12 120416 92.00 92.13 88.08 88.08 -4.00 19,633 32,541 -5,443
Jul12 120416 89.73 89.79 86.55 87.25 -2.48 15,855 87,009 +5,839
Oct12 120416 90.25 90.25 87.87 87.87 -2.56 5 95 +0
Dec12 120416 88.40 88.59 85.60 86.37 -2.31 6,022 64,680 +2,690
Mar13 120416 88.91 89.14 87.05 87.22 -2.32 283 2,911 +194
May13 120416 89.15 89.36 87.52 87.52 -2.25 60 628 +44
Total Volume and Open Interest 42,122 189,282 +3,574
Lumber(CME)
May12 120416 266.7 268.1 264.8 266.4 -0.3 795 3,438 -180
Jul12 120416 271.3 271.3 268.0 269.5 -0.2 861 4,895 +44
Sep12 120416 278.4 279.0 276.5 278.4 +0.4 235 1,350 +36
Nov12 120416 276.9 278.0 275.5 276.9 +0.4 18 665 +3
Total Volume and Open Interest 1,912 10,395 -95
Crude Oil(NYM)
May12 120416 102.80 103.37 101.80 102.93 +0.10 271,285 147,153 -23,485
Jun12 120416 103.23 103.84 102.28 103.37 +0.05 145,281 251,316 +17,061
Jul12 120416 103.80 104.27 102.74 103.81 +0.01 73,538 130,797 +6,244
Aug12 120416 104.00 104.61 103.14 104.18 -0.02 45,531 84,736 -2,319
Sep12 120416 104.16 104.88 103.40 104.45 -0.10 45,897 81,462 +5,158
Oct12 120416 104.29 104.87 103.63 104.58 -0.18 14,678 46,139 +927
Nov12 120416 104.43 105.16 103.71 104.65 -0.26 12,533 37,440 +1,176
Dec12 120416 104.85 105.26 103.78 104.70 -0.34 58,755 193,063 +2,941
Jan13 120416 104.42 105.31 103.89 104.75 -0.39 7,781 44,150 +1,383
Feb13 120416 104.47 104.69 104.04 104.69 -0.42 3,344 19,478 -876
Mar13 120416 104.65 104.99 103.76 104.54 -0.45 4,798 33,417 +799
Apr13 120416 104.28 104.86 103.64 104.28 -0.48 2,505 16,123 +214
May13 120416 103.97 104.56 103.37 103.97 -0.49 1,867 13,675 +209
Jun13 120416 103.74 104.40 102.98 103.64 -0.50 10,647 66,535 +10
Jul13 120416 103.23 103.23 103.23 103.23 -0.53 506 13,252 +107
Aug13 120416 102.84 102.84 102.84 102.84 -0.56 158 9,050 +27
Total Volume and Open Interest 741,063 1,579,841 +13,929
e-miNY Crude Oil(NYM)
Apr12 120319 107.225 108.250 106.550 108.100 +1.050 10,868 1,515 +254
May12 120416 102.775 103.400 101.800 102.925 +0.100 6,643 1,796 -148
Jun12 120416 103.200 103.850 102.275 103.375 +0.050 475 370 +4
Jul12 120416 103.275 104.150 102.900 103.800 unch 55 105 -16
Aug12 120416 104.000 104.175 103.700 104.175 -0.025 7 27 +7
Sep12 120416 104.450 104.450 104.450 104.450 -0.100 5 37 +1
Oct12 120416 104.075 104.575 104.075 104.575 -0.175 0 10 +0
Nov12 120416 104.650 104.650 104.650 104.650 -0.250 0 1 +0
Dec12 120416 104.700 104.700 104.700 104.700 -0.350 2 240 +2
Jan13 120416 104.750 104.750 104.750 104.750 -0.400 0 6 +0
Total Volume and Open Interest 7,187 2,763 -150
Heating Oil(NYM)
May12 120416 317.46 317.46 311.35 311.66 -5.80 55,413 66,259 -6,194
Jun12 120416 317.81 317.81 311.83 312.20 -5.69 42,872 68,462 +2,380
Jul12 120416 316.10 316.23 312.19 312.70 -5.56 21,599 38,358 +454
Aug12 120416 316.00 316.16 312.53 313.10 -5.51 10,969 23,835 +1,636
Sep12 120416 317.00 317.19 313.00 313.51 -5.53 14,171 21,578 +2,186
Oct12 120416 318.25 318.25 314.10 314.12 -5.54 2,298 9,770 +20
Nov12 120416 315.15 315.41 314.85 314.85 -5.50 1,370 4,966 +149
Dec12 120416 318.11 318.92 314.91 315.47 -5.42 11,794 35,996 +1,968
Jan13 120416 318.62 318.86 315.73 315.73 -5.34 314 6,671 +174
Feb13 120416 316.49 316.49 315.01 315.01 -5.24 25 1,787 -18
Mar13 120416 313.42 313.42 313.42 313.42 -5.12 349 2,736 +254
Apr13 120416 313.12 313.12 311.37 311.37 -5.17 52 1,129 +45
Total Volume and Open Interest 161,226 281,547 +3,054
Gasoline(NYMEX)
May12 120416 334.48 335.02 326.15 326.70 -7.91 55,045 92,044 -5,318
Jun12 120416 326.50 326.67 318.93 319.41 -7.26 41,467 76,853 +1,521
Jul12 120416 319.78 319.78 312.93 313.24 -6.73 27,219 47,636 +2,447
Aug12 120416 311.34 312.32 307.79 308.25 -6.18 14,751 33,316 +685
Sep12 120416 306.32 307.22 302.82 303.54 -5.76 10,556 28,572 +468
Oct12 120416 292.12 292.12 287.28 288.21 -5.36 4,524 22,147 -53
Nov12 120416 286.67 286.67 283.01 284.01 -5.10 2,260 7,403 +833
Dec12 120416 284.45 284.77 280.79 281.80 -4.93 2,171 26,681 +382
Jan13 120416 283.50 283.50 281.17 281.17 -4.72 381 5,386 +172
Feb13 120416 281.97 281.97 281.97 281.97 -4.58 107 3,125 +27
Total Volume and Open Interest 158,543 354,451 +1,193
e-miNY RBOB Gasoline(NYM)
May12 120416 326.70 326.70 326.70 326.70 -7.90 0 2 +0
Jun12 120416 319.40 319.41 319.40 319.40 -7.30      
Jul12 120416 313.20 313.24 313.20 313.20 -6.80      
Aug12 120416 308.30 308.30 308.25 308.30 -6.10      
Total Volume and Open Interest 0 2 +0
Natural Gas(NYM)
May12 120416 1.986 2.030 1.976 2.016 +0.035 233,095 189,606 -27,395
Jun12 120416 2.084 2.128 2.076 2.108 +0.024 120,199 154,783 +11,199
Jul12 120416 2.204 2.241 2.187 2.222 +0.020 104,338 214,089 +19,500
Aug12 120416 2.288 2.319 2.272 2.305 +0.018 35,046 63,591 +2,725
Sep12 120416 2.330 2.357 2.311 2.346 +0.016 26,979 103,643 +2,530
Oct12 120416 2.421 2.444 2.401 2.432 +0.011 32,543 144,834 -3,270
Nov12 120416 2.687 2.724 2.687 2.709 +0.001 12,590 57,501 +1,937
Dec12 120416 3.058 3.077 3.036 3.061 -0.002 12,439 52,431 -732
Jan13 120416 3.225 3.240 3.204 3.224 -0.001 11,015 72,229 +294
Feb13 120416 3.223 3.252 3.218 3.236 -0.001 1,413 18,919 +183
Mar13 120416 3.215 3.231 3.196 3.213 -0.001 4,216 30,864 +422
Apr13 120416 3.180 3.210 3.178 3.194 -0.002 4,534 44,132 +923
May13 120416 3.220 3.250 3.219 3.238 -0.002 1,250 12,550 +385
Jun13 120416 3.279 3.301 3.278 3.291 -0.002 589 4,672 -42
Jul13 120416 3.323 3.356 3.323 3.347 -0.002 338 5,233 -2
Aug13 120416 3.350 3.400 3.348 3.370 -0.002 289 5,757 +45
Total Volume and Open Interest 604,449 1,273,761 +9,529
Brent Crude Oil(ICE)
Jun12 120416 120.44 121.00 118.20 118.68 -2.53 284,206 290,851 +16,568
Jul12 120416 120.59 120.59 117.92 118.41 -2.38 107,624 140,533 +7,590
Aug12 120416 120.12 120.12 117.55 118.04 -2.23 55,642 87,649 +2,760
Sep12 120416 119.49 119.49 117.08 117.52 -2.10 44,662 84,602 +2,364
Oct12 120416 118.80 118.80 116.44 116.90 -2.01 25,083 77,154 +4,337
Nov12 120416 118.19 118.19 115.90 116.36 -1.91 13,809 43,154 +2,144
Dec12 120416 117.57 117.57 115.32 115.79 -1.83 61,531 115,431 +2,646
Jan13 120416 116.04 116.39 114.91 115.26 -1.76 4,122 19,284 +357
Feb13 120416 115.86 115.89 114.67 114.77 -1.70 2,169 10,524 +120
Mar13 120416 114.14 114.31 114.14 114.31 -1.63 2,064 11,991 +22
Apr13 120416 113.78 113.78 113.78 113.78 -1.59 841 7,365 +7
May13 120416 113.21 113.21 113.21 113.21 -1.55 902 9,208 +172
Jun13 120416 112.96 113.89 112.14 112.62 -1.51 11,583 35,251 -591
Jul13 120416 112.03 112.03 112.03 112.03 -1.47 1,139 7,053 -45
Total Volume and Open Interest 790,859 1,191,405 +13,207
Gas Oil(ICE)
May12 120416 1009.25 1009.25 991.25 994.00 -14.50 84,528 148,068 +6,588
Jun12 120416 1007.00 1007.00 989.50 992.25 -14.25 78,296 91,797 +3,565
Jul12 120416 1000.25 1001.00 988.50 991.25 -14.00 32,279 56,198 +4,079
Aug12 120416 998.25 1000.00 988.00 990.50 -14.00 17,876 32,159 +1,353
Sep12 120416 999.50 999.75 987.75 990.50 -14.00 15,436 32,426 +4,788
Oct12 120416 999.50 999.50 986.75 989.25 -14.00 3,512 15,716 +421
Nov12 120416 997.75 997.75 986.50 987.50 -13.75 1,731 13,615 +281
Dec12 120416 995.25 995.25 982.25 985.25 -13.25 11,745 44,755 +252
Jan13 120416 993.00 993.00 983.00 983.00 -13.25 959 17,119 +209
Feb13 120416 986.25 986.25 980.25 980.25 -13.25 528 8,157 +57
Total Volume and Open Interest 166,510 380,077 -131,244
Ethanol(CBOT)
Apr12 120404 2.280 2.280 2.260 2.266 -0.015 38 185 -5
May12 120416 2.192 2.205 2.192 2.197 -0.020 255 1,124 -150
Jun12 120416 2.205 2.215 2.200 2.205 -0.021 159 935 +11
Jul12 120416 2.210 2.223 2.209 2.213 -0.019 108 2,379 -19
Aug12 120416 2.185 2.195 2.180 2.185 -0.022 96 1,710 +35
Sep12 120416 2.123 2.125 2.110 2.114 -0.024 70 1,287 +44
Oct12 120416 2.057 2.067 2.051 2.056 -0.027 101 1,171 +38
Nov12 120416 2.023 2.030 2.018 2.028 -0.024 69 1,390 +3
Total Volume and Open Interest 945 11,763 -36
WTI Crude Oil(ICE)
May12 120416 102.51 103.38 101.81 102.93 +0.10 54,421 36,804 -4,264
Jun12 120416 103.22 103.85 102.29 103.37 +0.05 42,230 69,479 +3,603
Jul12 120416 103.28 104.27 102.74 103.81 +0.01 16,995 31,413 +1,515
Aug12 120416 103.47 104.59 103.18 104.18 -0.02 10,971 23,320 +546
Sep12 120416 103.74 104.89 103.46 104.45 -0.10 10,347 24,167 +1,391
Oct12 120416 104.43 105.04 103.62 104.58 -0.18 5,549 13,731 +219
Nov12 120416 104.58 105.15 103.73 104.65 -0.26 4,172 10,250 +408
Dec12 120416 104.41 105.26 103.84 104.70 -0.34 19,084 72,498 +25
Jan13 120416 104.11 104.75 103.98 104.75 -0.39 1,169 8,457 +334
Feb13 120416 104.69 104.69 104.69 104.69 -0.42 391 3,939 -127
Mar13 120416 104.54 104.54 104.54 104.54 -0.45 695 4,541 +240
Apr13 120416 104.40 104.40 104.28 104.28 -0.48 87 1,468 +0
May13 120416 103.97 103.97 103.97 103.97 -0.49 51 880 +2
Jun13 120416 103.18 103.76 103.09 103.64 -0.50 1,439 16,339 -521
Jul13 120416 103.23 103.23 103.23 103.23 -0.53 27 1,262 +22
Aug13 120416 102.84 102.84 102.84 102.84 -0.56 39 2,267 +2
Total Volume and Open Interest 176,466 432,080 +4,854
US Dollar Index(ICE)
Jun12 120416 80.085 80.345 79.670 79.732 -0.323 25,445 44,358 -1,502
Sep12 120416 80.335 80.335 80.132 80.132 -0.302 18 604 +17
Dec12 120416 80.562 80.562 80.562 80.562 -0.302      
Total Volume and Open Interest 25,463 44,962 -1,485
Australian Dollar(CME)
Jun12 120416 102.95 103.11 102.39 102.89 -0.22 158,604 150,016 -254
Sep12 120416 101.62 102.17 101.48 101.96 -0.21 191 432 +76
Dec12 120416 101.09 101.30 101.09 101.09 -0.21 0 14 +0
Total Volume and Open Interest 158,795 150,464 -178
British Pound(CME)
Jun12 120416 158.59 159.06 158.13 158.98 +0.52 85,594 150,846 +2,577
Sep12 120416 158.21 158.90 158.21 158.89 +0.53 144 139 -23
Dec12 120416 158.78 158.78 158.26 158.78 +0.52 0 44 +0
Total Volume and Open Interest 85,738 151,031 +2,554
Canadian Dollar(CME)
Jun12 120416 99.90 100.13 99.54 99.92 -0.11 101,281 107,245 +527
Sep12 120416 99.70 99.88 99.33 99.72 -0.11 310 2,765 -22
Dec12 120416 99.64 99.64 99.20 99.51 -0.11 128 4,126 +16
Mar13 120416 99.29 99.40 99.29 99.29 -0.11 10 178 +1
Total Volume and Open Interest 101,736 114,551 +529
Japanese Yen(CME)
Jun12 120416 123.60 124.58 123.36 124.30 +0.94 83,043 147,878 -1,084
Sep12 120416 123.86 124.63 123.52 124.46 +0.94 37 467 -6
Dec12 120416 124.72 124.73 123.73 124.67 +0.94 9 59 +9
Total Volume and Open Interest 83,089 148,411 -1,081
Swiss Franc(CME)
Jun12 120416 108.78 109.52 108.17 109.40 +0.58 47,231 39,611 +300
Sep12 120416 108.60 109.59 108.60 109.59 +0.58 35 221 +19
Dec12 120416 108.70 109.82 108.70 109.82 +0.59 0 2 +0
Total Volume and Open Interest 47,266 39,834 +319
EuroFX(CME)
Jun12 120416 130.75 131.54 130.00 131.39 +0.56 274,580 275,619 +698
Sep12 120416 130.80 131.61 130.18 131.51 +0.57 191 867 +4
Dec12 120416 131.62 131.62 131.08 131.62 +0.54 3 69 +1
Total Volume and Open Interest 274,774 276,566 +703
Mexican Peso(CME)
Apr12 120416 756.0 756.0 756.0 756.0 -3.0      
May12 120416 754.8 757.0 754.8 754.8 -2.2      
Total Volume and Open Interest 49,050 166,250 -1,957
Brazilian Real(CME)
May12 120416 543.15 543.65 539.80 542.30 -0.15 11 1,496 +0
Jun12 120416 539.20 541.05 536.55 539.20 -0.05 158 2,200 -88
Jul12 120416 535.95 536.00 535.95 535.95 -0.05      
Aug12 120416 532.70 532.75 532.70 532.70 -0.05      
Total Volume and Open Interest 169 17,267 -88
30-Year T-Bonds(CBOT)
Jun12 120416 141~200 142~090 141~130 141~280 +0~140 373,644 576,087 -11,449
Sep12 120416 140~250 141~100 140~190 141~010 +0~140 121 249 -19
Dec12 120416 140~140 140~140 140~000 140~140 +0~140 0 12 +0
Total Volume and Open Interest 373,765 576,348 -11,468
10-Year T-Notes(CBOT)
Jun12 120416 131~185 131~290 131~150 131~220 +0~050 1,130,755 1,810,773 +19,031
Sep12 120416 130~190 130~225 130~170 130~170 +0~050 469 4,733 +232
Dec12 120416 129~220 129~220 129~220 129~220 +0~050 0 1 +0
Total Volume and Open Interest 1,131,224 1,815,507 +19,263
5-Year T-Notes(CBOT)
Jun12 120416 123~064 123~082 123~054 123~069 +0~008 427,630 1,296,845 +4,235
Sep12 120416 123~016 123~016 123~007 123~016 +0~009 2,437 2,449 +2,299
Dec12 120416 122~040 122~040 122~031 122~040 +0~009      
Total Volume and Open Interest 430,067 1,299,294 +6,534
2 Year T-Notes(CBOT)
Jun12 120416 110~030 110~031 110~027 110~029 +0~001 153,098 789,104 +1,691
Sep12 120416 110~012 110~012 110~011 110~012 +0~001 89 265 +82
Dec12 120416 109~078 109~078 109~077 109~078 +0~001      
Total Volume and Open Interest 153,187 789,369 +1,773
Eurodollars(CME)
Jun12 120416 99.515 99.520 99.500 99.520 unch 263,183 1,014,720 -22,607
Sep12 120416 99.485 99.485 99.460 99.480 -0.005 200,868 917,142 +7,010
Dec12 120416 99.460 99.465 99.440 99.460 -0.005 192,187 1,027,910 -1,640
Mar13 120416 99.450 99.450 99.430 99.450 unch 157,338 706,661 -2,473
Jun13 120416 99.430 99.430 99.410 99.425 unch 158,398 662,633 -10,457
Sep13 120416 99.390 99.395 99.370 99.390 +0.005 124,647 604,697 +9,443
Dec13 120416 99.325 99.335 99.305 99.330 +0.010 116,414 567,810 +10,874
Mar14 120416 99.260 99.275 99.240 99.265 +0.015 99,258 538,329 +10,197
Jun14 120416 99.150 99.180 99.140 99.165 +0.015 101,370 405,702 +6,353
Sep14 120416 99.035 99.065 99.020 99.045 +0.015 64,909 363,622 +815
Dec14 120416 98.885 98.915 98.870 98.890 +0.010 57,082 310,138 +2,002
Mar15 120416 98.725 98.760 98.710 98.735 +0.010 50,528 224,757 +2,359
Jun15 120416 0.251 0.286 0.226 0.256 +0.010 62,841 273,819 -607
Sep15 120416 0.076 0.116 0.061 0.086 +0.010 32,315 185,756 +1,382
Dec15 120416 6.460 6.500 6.440 6.470 +0.015 29,149 172,845 +534
Mar16 120416 6.310 6.355 6.295 6.325 +0.020 21,244 97,749 -24
Jun16 120416 6.155 6.200 6.140 6.170 +0.020 14,820 98,186 +802
Sep16 120416 6.000 6.050 5.985 6.015 +0.020 10,601 82,609 +1,397
Total Volume and Open Interest 1,805,467 8,546,249 +23,250
30 Day Federal Funds(CBOT)
Apr12 120416 99.857 99.860 99.857 99.857 -0.003 4,615 47,605 -345
May12 120416 99.865 99.865 99.860 99.860 unch 6,554 56,669 +298
Jun12 120416 99.860 99.860 99.855 99.855 unch 13,025 43,400 -3,117
Jul12 120416 99.850 99.855 99.850 99.850 unch 4,085 43,316 +186
Aug12 120416 99.850 99.850 99.845 99.845 unch 2,883 35,257 -1,169
Sep12 120416 99.845 99.850 99.840 99.845 +0.005 4,115 30,013 -32
Total Volume and Open Interest 56,491 520,025 -2,904
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Jun12 120416 99.668 99.668 99.668 99.668 unch 0 258 +0
Sep12 120416 99.665 99.665 99.665 99.665 unch      
Dec12 120416 99.665 99.665 99.665 99.665 unch      
Mar13 120416 99.660 99.660 99.660 99.660 unch      
Jun13 120416 99.650 99.650 99.650 99.650 unch      
Sep13 120416 99.650 99.650 99.650 99.650 unch      
Dec13 120416 99.640 99.640 99.640 99.640 unch      
Mar14 120416 99.620 99.620 99.620 99.620 unch      
Jun14 120416 99.480 99.480 99.480 99.480 unch      
Sep14 120416 99.340 99.340 99.340 99.340 unch      
Total Volume and Open Interest 0 258 +0
3-Mth Euro-Yen(SGX)
Jun12 120416 99.67 99.67 99.67 99.67 unch 0 2,547 +0
Sep12 120416 99.67 99.67 99.67 99.67 unch 0 792 +0
Dec12 120416 99.67 99.67 99.67 99.67 unch 0 519 +0
Mar13 120416 99.66 99.66 99.66 99.66 unch 48 181 +0
Jun13 120416 99.65 99.65 99.65 99.65 unch 46 217 -2
Sep13 120416 99.65 99.65 99.65 99.65 unch 0 325 +0
Dec13 120416 99.64 99.64 99.64 99.64 unch 88 564 +88
Mar14 120416 99.62 99.62 99.62 99.62 unch      
Total Volume and Open Interest 182 5,145 +86
Japanese Gov't Bonds(SGX)
Jun12 120416 142.71 142.78 142.65 142.70 +0.18 7,414 21,783 -93
Sep12 120416 142.10 142.10 142.10 142.10 +0.18 0 5 +0
Dec12 120416 140.01 140.01 140.01 140.01 +0.18 0 4 +0
Total Volume and Open Interest 7,414 21,792 -93
Euro-Bund(EUREX)
Jun12 120416 140.39 140.56 140.09 140.39 +0.03 746,026 921,360 +2,624
Sep12 120416 138.98 139.13 138.77 139.03 +0.05 38 4,088 +0
Dec12 120416 138.94 138.94 138.94 138.94 +0.03      
Total Volume and Open Interest 746,064 925,448 +2,624
Euro-Bobl(EUREX)
Jun12 120416 124.94 125.00 124.75 124.88 -0.07 405,552 781,083 -2,016
Sep12 120416 124.99 125.07 124.99 125.07 unch 222 129 +73
Dec12 120416 124.83 124.83 124.83 124.83 -0.07      
Total Volume and Open Interest 405,774 781,212 -1,943
3-Mth Euribor(EUREX)
Jun12 120416 99.300 99.300 99.300 99.300 -0.020 200 1,377 +100
Sep12 120416 99.300 99.300 99.300 99.300 -0.040 0 1,338 +0
Dec12 120416 99.275 99.275 99.275 99.275 -0.045 0 839 +0
Total Volume and Open Interest 200 5,196 +100
Long Gilt(LIFFE)
Jun12 120416 116~14 116~19 116~01 116~10 -0~01 80,855 289,413 +2,387
Sep12 120416 115~11 115~11 115~11 115~11 -0~01 0 25 +0
Total Volume and Open Interest 80,855 289,438 +2,387
3-Mth Short Sterling(LIFFE)
Jun12 120416 99.01 99.02 98.98 99.00 -0.02 40,109 270,824 +9,880
Sep12 120416 99.04 99.04 99.01 99.02 -0.03 28,257 314,217 -1,124
Dec12 120416 99.04 99.05 99.01 99.02 -0.03 19,563 272,886 +815
Mar13 120416 99.05 99.05 99.01 99.02 -0.04 31,058 281,262 -1,366
Jun13 120416 99.04 99.04 99.00 99.01 -0.03 24,154 213,271 -2,245
Sep13 120416 99.01 99.01 98.97 98.98 -0.03 23,574 211,712 +3,149
Total Volume and Open Interest 215,039 2,126,127 +10,537
3-Mth Euribor(LIFFE)
Jun12 120416 99.315 99.315 99.285 99.300 -0.020 58,673 549,111 +9,106
Sep12 120416 99.335 99.340 99.295 99.300 -0.040 58,684 498,896 +2,601
Dec12 120416 99.315 99.325 99.265 99.275 -0.045 46,082 387,076 +5,420
Total Volume and Open Interest 446,390 3,194,712 +26,592
3-Mth Aus T-Bills(SFE)
Jun12 120416 95.95 95.98 95.95 95.97 +0.02 12,549 179,345 -6,237
Sep12 120416 96.15 96.21 96.15 96.20 +0.04 20,524 163,078 -3,457
Dec12 120416 96.27 96.33 96.26 96.31 +0.04 12,389 104,268 +1,009
Mar13 120416 96.29 96.35 96.28 96.33 +0.03 7,905 66,048 +1,408
Jun13 120416 96.24 96.31 96.23 96.29 +0.04 3,166 59,851 +1,381
Sep13 120416 96.15 96.22 96.15 96.20 +0.03 1,879 40,511 +311
Dec13 120416 96.07 96.12 96.06 96.11 +0.04 755 26,058 -13
Mar14 120416 96.03 96.04 96.01 96.04 +0.05 485 16,604 -452
Jun14 120416 95.96 95.96 95.96 95.96 +0.05 50 1,012 +0
Sep14 120416 95.89 95.89 95.89 95.89 +0.05 25 521 +0
Total Volume and Open Interest 59,727 657,603 -6,070
10-Year Aus T-Bonds(SFE)
Jun12 120416 96.22 96.29 96.20 96.26 +0.03 60,814 362,998 -5,758
Sep12 120416 96.26 96.26 96.26 96.26 +0.03      
Total Volume and Open Interest 60,814 362,998 -5,758
3-Year Aus T-Bonds(SFE)
Jun12 120416 96.77 96.86 96.75 96.83 +0.06 190,421 407,468 -36,060
Sep12 120416 96.83 96.83 96.83 96.83 +0.06      
Total Volume and Open Interest 190,421 407,468 -36,060
Gold(CMX)
Apr12 120416 1650.8 1656.8 1641.2 1648.7 -10.4 1,309 2,861 -324
Jun12 120416 1658.7 1659.6 1642.0 1649.7 -10.5 141,531 229,065 +1,991
Aug12 120416 1660.0 1660.8 1645.6 1651.9 -10.5 7,610 42,437 +3,471
Oct12 120416 1658.4 1659.0 1648.0 1654.0 -10.5 2,087 12,086 -323
Dec12 120416 1664.8 1664.8 1650.0 1656.2 -10.5 2,708 36,581 +105
Feb13 120416 1660.2 1661.4 1658.3 1658.3 -10.4 213 12,801 -31
Apr13 120416 1660.0 1660.3 1660.0 1660.3 -10.5 205 10,368 +10
Jun13 120416 1662.6 1662.6 1662.6 1662.6 -10.5 3,272 9,759 -1,722
Aug13 120416 1665.1 1665.1 1665.1 1665.1 -10.5 1 246 +1
Oct13 120416 1667.7 1667.7 1667.7 1667.7 -10.6 0 2 +0
Dec13 120416 1670.6 1670.6 1670.6 1670.6 -10.6 492 8,485 +85
Feb14 120416 1667.6 1673.6 1667.5 1673.6 -10.7      
Total Volume and Open Interest 162,193 403,233 +2,957
Silver(CMX)
May12 120416 3144.5 3170.0 3117.5 3137.3 -1.7 46,624 44,869 -126
Jul12 120416 3145.5 3175.0 3125.0 3143.9 -1.5 7,851 28,739 +1,848
Sep12 120416 3152.5 3162.0 3149.0 3149.8 -1.4 1,215 5,087 +327
Dec12 120416 3166.0 3180.5 3150.0 3156.2 -1.2 571 16,175 +27
Mar13 120416 3159.2 3159.2 3159.2 3159.2 -1.1 32 2,614 +20
May13 120416 3159.8 3159.8 3159.8 3159.8 -1.0 13 1,251 +9
Jul13 120416 3159.4 3159.4 3159.4 3159.4 -1.0 2 3,034 +1
Total Volume and Open Interest 56,621 117,210 +2,262
Platinum(NYMEX)
Apr12 120416 1564.0 1571.7 1561.0 1571.7 -11.7 20 149 +19
Jul12 120416 1585.6 1589.9 1563.0 1575.8 -12.1 7,243 38,143 +458
Oct12 120416 1578.5 1579.2 1578.5 1579.2 -12.3 50 1,562 +39
Jan13 120416 1588.2 1588.2 1581.4 1581.4 -12.3 7 140 +0
Total Volume and Open Interest 7,323 40,001 +515
Palladium(NYMEX)
Jun12 120416 643.40 653.95 635.50 650.70 +3.50 3,460 20,192 +222
Sep12 120416 651.65 653.80 646.35 652.00 +3.40 43 662 +36
Dec12 120416 654.80 654.80 653.35 653.35 +3.40 0 35 +0
Total Volume and Open Interest 3,503 20,892 +258
Copper(CMX)
May12 120416 362.70 363.95 356.90 362.80 +0.10 70,332 48,341 -6,072
Jul12 120416 363.30 364.65 357.75 363.60 +0.15 20,672 45,852 +4,160
Sep12 120416 363.00 365.40 359.00 364.70 +0.15 4,592 31,045 +2,770
Dec12 120416 362.00 366.30 361.15 366.00 +0.20 887 11,668 +360
Mar13 120416 363.00 366.95 363.00 366.95 +0.20 45 2,306 -114
Total Volume and Open Interest 97,186 149,681 +1,016
DJIA Index(CBOT)
Jun12 120416 12795 12920 12753 12850 +62 252 11,239 -2
Sep12 120416 12781 12781 12719 12781 +62 0 2 +0
Dec12 120416 12700 12700 12638 12700 +62 0 1 +0
Mar13 120416 12633 12633 12571 12633 +62      
Total Volume and Open Interest 252 11,242 -2
E-mini DJIA Index(CBOT)
Jun12 120416 12790 12925 12748 12850 +62 121,453 102,406 +1,805
Sep12 120416 12833 12840 12780 12781 +62 25 172 +5
Dec12 120416 12700 12700 12700 12700 +62 6 30 +6
Mar13 120416 12717 12717 12598 12633 +62 1 0 -1
Total Volume and Open Interest 121,485 102,608 +1,815
S & P 500(CME)
Jun12 120416 1365.70 1375.00 1360.60 1363.90 -1.10 9,240 229,762 -946
Sep12 120416 1366.50 1368.30 1354.00 1357.70 -1.10 14 1,633 -1
Dec12 120416 1361.00 1361.80 1348.50 1351.20 -1.10 0 1,197 +0
Mar13 120416 1345.20 1355.80 1344.30 1345.20 -1.10      
Total Volume and Open Interest 9,254 232,592 -947
S & P 500 E-Mini(Globex)
Jun12 120416 1366.00 1375.25 1360.50 1364.00 -1.00 1,852,924 2,762,959 +27,236
Sep12 120416 1358.00 1368.50 1354.75 1357.75 -1.00 812 18,833 +301
Total Volume and Open Interest 1,853,757 2,784,138 +27,540
NASDAQ 100(CME)
Jun12 120416 2689.00 2709.50 2657.00 2663.80 -29.70 1,373 12,825 +11
Sep12 120416 2658.00 2695.00 2655.00 2658.00 -29.80      
Dec12 120416 2652.50 2682.30 2652.50 2652.50 -29.80      
Total Volume and Open Interest 1,373 12,825 +11
NASDAQ 100 E-Mini(Globex)
Jun12 120416 2694.80 2710.00 2656.50 2663.80 -29.70 283,699 448,477 -6,158
Sep12 120416 2694.00 2694.00 2655.80 2658.00 -29.80 24 654 +10
Total Volume and Open Interest 283,723 449,156 -6,148
S & P Midcap 400(CME)
Jun12 120416 962.90 968.00 955.00 962.90 +1.00 0 1,426 +0
Sep12 120416 959.90 959.90 958.90 959.90 +1.00      
Dec12 120416 957.90 957.90 956.90 957.90 +1.00      
Total Volume and Open Interest 0 1,426 +0
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun12 120416 9530 9555 9460 9485 -60 3,302 43,592 -390
Sep12 120416 9500 9560 9500 9500 -60      
Total Volume and Open Interest 3,302 43,592 -390
Nikkei 225(SGX)
Jun12 120416 9640 9650 9455 9460 -170 132,957 236,750 -86
Sep12 120416 9600 9600 9455 9455 -170 412 3,456 +399
Dec12 120416 9395 9395 9395 9395 -175 0 5,902 +0
Total Volume and Open Interest 139,337 265,719 +2,567
CAC 40(EURONEXT)
Apr12 120416 3190.0 3244.5 3171.5 3201.5 +13.0 178,872 388,126 -8,632
May12 120416 3137.0 3184.0 3117.0 3143.0 +12.5 25,135 23,148 +4,006
Jun12 120416 3105.0 3154.5 3090.0 3115.5 +13.0 475 28,878 -236
Total Volume and Open Interest 204,482 440,273 -4,862
Hang Seng Index(HKFE)
Apr12 120416 20518 20642 20468 20579 -135 76,493 93,657 -1,368
May12 120416 20367 20476 20318 20425 -124 1,207 1,537 +563
Jun12 120416 20150 20284 20143 20241 -121 461 5,192 +88
Total Volume and Open Interest 78,263 101,829 -692
DAX(EUREX)
Jun12 120416 6575.5 6683.5 6536.0 6653.0 +65.0 167,322 156,967 -1,976
Sep12 120416 6603.5 6683.0 6546.0 6661.5 +65.0 144 3,483 +8
Dec12 120416 6598.5 6691.5 6595.0 6669.5 +65.0 10 199 +3
Total Volume and Open Interest 167,476 160,649 -1,965
FT-SE 100(EURONEXT)
Jun12 120416 5590.50 5659.50 5575.50 5634.50 +38.00 114,379 551,104 -16,043
Sep12 120416 5580.00 5613.00 5579.00 5595.00 +38.00 24 991 +144
Dec12 120416 5569.00 5572.50 5569.00 5572.50 +38.00 0 258 +51
Total Volume and Open Interest 114,403 552,353 -15,848
SPI 200(SFE)
Jun12 120416 4333.0 4341.0 4290.0 4303.0 -28.0 30,673 198,061 -1,384
Sep12 120416 4299.0 4299.0 4269.0 4270.0 -28.0 51 2,080 +0
Dec12 120416 4277.0 4277.0 4277.0 4277.0 -28.0 10 1,690 +0
Total Volume and Open Interest 30,774 203,862 -1,401
GSCI(CME)
May12 120416 675.70 682.05 674.00 675.70 -6.30 1,520 6,665 +1,442
Jun12 120416 677.00 682.80 675.00 677.00 -5.75      
Total Volume and Open Interest 3,117 10,667 +162
Reuters CCI(ICE)
Jun12 120416 300.80 300.80 300.80 300.80 -2.00      
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