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 Tue April 17, 2012
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May12 120417 1420.25 1434.50 1418.25 1425.75 +5.75 109,436 157,717 -18,280
Jul12 120417 1424.75 1439.25 1422.75 1431.50 +7.25 93,547 240,081 +19,077
Aug12 120417 1411.00 1427.50 1411.00 1419.25 +7.50 4,982 18,391 +261
Sep12 120417 1379.25 1393.50 1379.25 1385.25 +6.75 3,753 10,726 +1,007
Nov12 120417 1350.00 1365.50 1348.00 1355.50 +5.50 40,483 212,835 +3,213
Jan13 120417 1352.50 1365.50 1352.50 1357.50 +5.75 5,106 43,387 +335
Mar13 120417 1337.50 1351.75 1337.50 1343.50 +6.25 4,037 55,057 +637
May13 120417 1332.00 1337.75 1328.25 1330.50 +6.25 3,340 21,270 -334
Jul13 120417 1326.50 1334.00 1321.25 1328.50 +7.25 2,181 25,798 +748
Aug13 120417 1305.00 1305.00 1298.00 1305.00 +7.00 0 153 +0
Sep13 120417 1272.00 1272.00 1265.00 1272.00 +7.00 0 235 +0
Nov13 120417 1239.00 1248.25 1236.00 1243.00 +7.00 836 10,506 +245
Jan14 120417 1247.25 1247.25 1240.00 1247.25 +7.25 0 158 +0
Mar14 120417 1247.00 1247.00 1240.00 1247.00 +7.00 0 3 +0
Total Volume and Open Interest 267,705 796,842 +6,912
Soybean Meal(CBOT)
May12 120417 391.90 395.30 391.10 393.80 +2.40 44,721 97,256 -8,621
Jul12 120417 394.70 398.40 393.70 397.30 +3.40 29,997 75,570 +6,724
Aug12 120417 389.50 392.00 387.60 390.90 +3.30 1,681 9,847 +81
Sep12 120417 377.80 380.50 376.40 379.80 +3.40 1,389 9,649 +147
Oct12 120417 365.10 367.10 362.70 365.50 +2.80 799 6,260 +178
Dec12 120417 362.50 366.90 361.80 364.70 +2.90 11,356 41,538 +2,783
Jan13 120417 362.00 362.00 358.90 361.60 +2.70 304 4,568 +23
Mar13 120417 357.30 357.40 353.40 356.10 +2.70 371 7,777 +79
May13 120417 351.00 351.00 347.40 350.30 +2.90 222 5,649 +24
Jul13 120417 348.00 349.80 345.80 349.30 +3.50 1,261 4,046 +39
Total Volume and Open Interest 92,294 266,819 +1,574
Soybean Oil(CBOT)
May12 120417 55.68 56.38 55.61 55.76 +0.10 80,199 96,512 -20,122
Jul12 120417 56.08 56.77 55.99 56.16 +0.11 65,532 145,220 +10,651
Aug12 120417 56.23 56.92 56.23 56.34 +0.10 10,262 16,738 -638
Sep12 120417 56.41 57.10 56.41 56.52 +0.10 3,687 15,996 +601
Oct12 120417 56.80 57.24 56.62 56.62 +0.09 1,061 8,881 +215
Dec12 120417 56.79 57.50 56.70 56.89 +0.11 17,562 71,295 +1,460
Jan13 120417 57.61 57.62 56.45 57.06 +0.12 407 2,955 +8
Mar13 120417 57.53 57.79 57.09 57.20 +0.11 420 11,767 +138
May13 120417 57.78 57.82 57.12 57.23 +0.11 334 3,748 +7
Jul13 120417 57.12 58.00 57.12 57.27 +0.11 257 4,949 +15
Total Volume and Open Interest 179,838 384,036 -7,690
Canola(WCE)
May12 120417 622.4 624.7 620.5 622.0 +1.8 4,719 39,373 -3,717
Jul12 120417 615.8 620.0 615.5 617.0 +1.8 7,255 73,775 +1,892
Nov12 120417 574.0 578.5 574.0 577.0 +3.0 5,253 93,263 +6,791
Jan13 120417 578.2 583.0 578.2 582.2 +4.0 270 13,285 +170
Mar13 120417 585.0 587.2 583.0 586.4 +4.5 47 6,232 +35
Total Volume and Open Interest 17,607 229,770 +5,221
Corn(CBOT)
May12 120417 623.00 628.00 615.75 616.75 -6.50 187,477 288,111 -17,281
Jul12 120417 613.25 618.00 606.50 607.25 -6.00 119,399 435,201 +13,891
Sep12 120417 540.25 544.75 539.25 541.50 +0.75 19,684 179,537 +3,232
Dec12 120417 526.00 531.25 525.00 529.75 +3.50 34,148 354,621 +2,374
Mar13 120417 537.25 542.50 537.00 541.25 +3.75 1,882 51,985 -171
May13 120417 544.50 551.00 544.50 549.50 +4.25 333 9,396 +71
Jul13 120417 550.50 557.00 550.50 556.25 +4.00 1,057 10,759 +462
Sep13 120417 537.50 541.00 536.00 538.75 +2.75 19 1,368 +8
Dec13 120417 528.25 533.00 528.25 530.50 +1.50 972 27,236 +361
Mar14 120417 542.50 542.50 540.25 541.50 +1.25 0 537 +0
Total Volume and Open Interest 365,024 1,362,554 +2,951
Wheat(CBOT)
May12 120417 617.25 627.00 615.00 615.50 -0.75 88,586 93,999 -15,425
Jul12 120417 622.25 632.00 619.75 620.25 -1.00 64,850 190,507 +19,165
Sep12 120417 636.25 644.75 634.00 634.75 +0.50 8,903 71,565 +876
Dec12 120417 657.00 665.75 655.25 655.75 +0.50 9,677 85,885 +1,723
Mar13 120417 671.75 681.00 670.25 671.00 +0.75 881 14,046 +78
May13 120417 686.50 687.75 683.00 683.00 -1.25 415 1,594 +231
Total Volume and Open Interest 173,857 467,613 +6,628
Wheat(KCBT)
May12 120417 631.25 640.75 630.25 632.00 +1.50 10,290 28,141 -2,157
Jul12 120417 640.00 650.00 639.25 640.75 +1.25 8,760 74,519 +2,362
Sep12 120417 654.00 664.00 654.00 655.75 +1.75 1,525 17,908 +155
Dec12 120417 678.00 686.00 676.25 677.75 +1.50 824 20,767 -53
Mar13 120417 694.75 700.00 692.00 692.25 +1.50 42 2,652 +0
May13 120417 703.00 703.00 699.50 699.50 +1.50 1 281 +0
Total Volume and Open Interest 21,458 145,043 +313
Wheat(MGE)
May12 120417 815.00 821.50 806.50 808.50 -7.00 1,558 6,449 -499
Jul12 120417 814.00 820.00 805.00 807.75 -6.25 1,499 14,765 +578
Sep12 120417 807.00 811.00 796.00 797.25 -9.75 853 10,174 +82
Dec12 120417 802.00 807.75 793.00 795.50 -8.25 509 7,055 +13
Mar13 120417 802.75 805.25 792.50 792.50 -10.25 58 658 -9
Total Volume and Open Interest 4,481 39,152 +168
Oats(CBOT)
May12 120417 323.50 324.50 318.50 320.75 -2.25 1,016 3,906 -895
Jul12 120417 327.50 328.00 322.50 323.50 -3.50 661 4,573 +435
Sep12 120417 328.75 330.50 327.50 327.50 -3.00 9 311 +1
Dec12 120417 334.00 335.25 334.00 335.00 +1.00 13 2,315 +9
Total Volume and Open Interest 1,699 11,112 -450
Rough Rice(CBOT)
May12 120417 15.40 15.61 15.32 15.57 +0.14 1,553 7,026 -799
Jul12 120417 15.63 15.86 15.63 15.82 +0.14 1,063 5,941 +190
Sep12 120417 15.90 16.04 15.90 16.02 +0.11 256 2,092 +64
Nov12 120417 16.17 16.25 16.17 16.23 +0.09 1 85 +0
Total Volume and Open Interest 2,873 15,152 -545
Live Cattle(CME)
Apr12 120417 121.050 121.800 120.600 121.600 +0.870 4,318 13,805 -863
Jun12 120417 116.385 116.900 115.800 116.580 +0.430 23,471 154,556 +2,045
Aug12 120417 119.230 119.800 118.700 119.650 +0.615 13,217 87,624 +726
Oct12 120417 125.180 125.550 124.500 125.230 +0.230 7,722 53,121 +669
Dec12 120417 127.500 127.900 126.750 127.650 +0.300 5,100 28,278 +209
Feb13 120417 128.900 129.000 127.950 128.800 +0.350 1,336 8,046 +336
Total Volume and Open Interest 55,419 349,471 +3,200
Feeder Cattle(CME)
Apr12 120417 150.630 151.950 150.450 151.350 +1.000 632 3,071 -153
May12 120417 152.435 153.650 151.985 153.130 +1.195 4,649 12,538 -627
Aug12 120417 155.700 156.935 155.500 156.700 +1.215 4,887 17,172 +991
Sep12 120417 157.400 158.500 157.075 158.450 +1.465 674 4,045 +146
Oct12 120417 158.050 159.400 158.000 159.400 +1.520 368 2,192 +35
Nov12 120417 159.000 159.985 158.650 159.500 +1.000 174 1,146 +7
Jan13 120417 158.650 159.650 158.650 159.400 +1.200 66 973 +30
Total Volume and Open Interest 11,453 41,160 +432
Lean Hogs(CME)
May12 120417 89.080 89.885 87.680 89.800 +1.250 606 3,208 -30
Jun12 120417 89.080 89.900 88.150 89.785 +1.055 21,865 97,322 +2,004
Jul12 120417 90.000 90.580 88.950 90.400 +1.015 5,026 25,777 -180
Aug12 120417 90.330 90.930 89.450 90.730 +0.580 8,943 32,540 +81
Oct12 120417 83.285 83.285 81.900 82.650 -0.080 7,378 39,625 +637
Dec12 120417 80.580 80.580 79.400 80.225 +0.025 5,041 28,073 +1,086
Feb13 120417 81.300 81.330 80.400 81.050 +0.150 887 9,148 +407
Apr13 120417 82.580 82.580 81.400 82.035 +0.035 220 5,993 -2
Total Volume and Open Interest 53,247 253,122 +3,208
Class III Milk(CME)
Apr12 120417 15.78 15.79 15.76 15.78 -0.01 181 4,689 -78
May12 120417 15.00 15.05 14.70 14.83 -0.15 285 4,655 +65
Jun12 120417 14.97 15.03 14.67 14.71 -0.25 112 3,764 +13
Jul12 120417 15.62 15.65 15.37 15.43 -0.21 68 2,918 +11
Aug12 120417 16.24 16.24 16.00 16.05 -0.19 61 2,727 +4
Total Volume and Open Interest 898 27,947 +112
Cocoa(ICE)
May12 120417 2260 2327 2258 2319 +19 9,420 3,947 -6,803
Jul12 120417 2226 2292 2218 2281 +55 20,207 88,250 +2,224
Sep12 120417 2232 2301 2232 2292 +55 3,570 27,626 +3
Dec12 120417 2250 2312 2250 2304 +54 1,520 22,649 +429
Mar13 120417 2260 2319 2260 2314 +51 499 25,476 -59
May13 120417 2286 2331 2286 2329 +51 115 6,415 -13
Jul13 120417 2298 2339 2297 2339 +50 1 1,640 +1
Total Volume and Open Interest 35,339 177,722 -4,218
Coffee "C"(ICE)
May12 120417 175.55 177.30 172.45 173.05 -1.65 23,017 24,881 -9,708
Jul12 120417 176.40 178.40 174.05 174.70 -1.15 20,973 69,179 +7,889
Sep12 120417 180.00 180.90 176.75 177.30 -1.20 4,229 33,574 +962
Dec12 120417 183.15 184.65 180.60 181.15 -1.35 1,278 18,668 +304
Mar13 120417 188.15 188.25 184.75 185.15 -1.50 302 5,841 -11
May13 120417 191.50 191.50 187.45 187.85 -1.55 181 3,035 +67
Total Volume and Open Interest 50,070 157,618 -491
Orange Juice(ICE)
May12 120417 146.50 152.35 145.65 147.95 +1.70 1,359 6,874 -699
Jul12 120417 150.00 150.90 145.70 147.05 +0.80 1,099 8,154 +400
Sep12 120417 148.80 150.10 146.65 146.85 +0.50 106 1,681 +66
Nov12 120417 145.75 148.95 145.70 146.70 +0.95 276 2,956 +269
Jan13 120417 146.00 146.90 146.00 146.90 +1.10 39 435 +130
Mar13 120417 146.00 147.20 146.00 147.20 +0.90 34 278 +124
Total Volume and Open Interest 2,913 20,382 +290
Sugar #11(ICE)
May12 120417 23.02 23.26 22.80 23.02 +0.12 64,884 104,155 -17,750
Jul12 120417 22.38 22.80 22.20 22.57 +0.26 56,934 280,593 +14,905
Oct12 120417 22.90 23.08 22.53 22.87 +0.22 18,427 143,673 +2,704
Mar13 120417 23.55 23.86 23.34 23.65 +0.18 9,260 102,320 +1,362
May13 120417 23.38 23.68 23.20 23.49 +0.17 2,817 23,148 +25
Jul13 120417 23.09 23.51 23.03 23.32 +0.19 1,018 22,180 +230
Oct13 120417 23.12 23.49 23.00 23.31 +0.21 932 22,714 +372
Mar14 120417 23.16 23.54 23.15 23.44 +0.22 202 17,490 +23
Total Volume and Open Interest 154,515 727,952 +1,888
London Cocoa(LCE)
May12 120417 1458 1488 1454 1478 +14 1,898 36,761 -1,191
Jul12 120417 1465 1500 1458 1486 +18 3,912 61,463 +541
Sep12 120417 1471 1505 1464 1492 +16 988 27,278 +354
Dec12 120417 1481 1508 1469 1497 +13 1,030 29,051 +283
Mar13 120417 1465 1494 1456 1483 +12 1,518 31,369 +75
May13 120417 1470 1494 1462 1489 +12 411 9,557 -71
Jul13 120417 1478 1496 1471 1496 +11 6 4,168 +0
Total Volume and Open Interest 9,763 204,070 -9
London Sugar(LCE)
Aug12 120417 595.00 601.30 591.10 597.00 +1.60 6,590 32,260 +249
Oct12 120417 592.20 599.00 588.30 595.90 +3.00 1,176 11,144 +130
Dec12 120417 598.30 605.80 594.80 602.20 +3.30 613 3,932 +66
Mar13 120417 603.40 611.70 601.00 608.50 +3.60 217 5,677 +232
May13 120417 602.90 611.00 600.50 608.10 +4.50 80 473 +7
Total Volume and Open Interest 8,722 54,070 -5,431
Cotton(ICE)
May12 120417 88.04 90.13 87.42 89.43 +1.35 29,440 25,336 -7,205
Jul12 120417 87.42 89.26 87.42 88.25 +1.00 17,292 92,116 +5,107
Oct12 120417 89.00 89.20 88.10 88.10 +0.23 0 95 +0
Dec12 120417 86.50 87.96 86.17 86.33 -0.04 4,122 66,864 +2,184
Mar13 120417 87.69 88.29 87.14 87.26 +0.04 186 2,983 +72
May13 120417 88.03 88.22 87.59 87.65 +0.13 63 665 +37
Total Volume and Open Interest 51,190 189,538 +256
Lumber(CME)
May12 120417 265.5 265.5 259.9 260.4 -6.0 648 3,186 -252
Jul12 120417 268.7 268.7 262.9 264.3 -5.2 597 4,939 +44
Sep12 120417 277.1 277.1 272.8 273.8 -4.6 450 1,416 +66
Nov12 120417 274.2 274.2 270.0 273.0 -3.9 40 657 -8
Total Volume and Open Interest 1,735 10,245 -150
Crude Oil(NYM)
May12 120417 103.15 105.07 102.66 104.20 +1.27 227,259 127,621 -19,532
Jun12 120417 103.61 105.50 103.10 104.64 +1.27 111,544 259,785 +8,469
Jul12 120417 104.10 105.91 103.55 105.08 +1.27 44,621 134,345 +3,548
Aug12 120417 104.40 106.17 103.92 105.43 +1.25 21,782 87,063 +2,327
Sep12 120417 104.42 106.37 104.15 105.67 +1.22 24,332 86,632 +5,170
Oct12 120417 104.71 106.30 104.47 105.77 +1.19 8,009 46,738 +599
Nov12 120417 104.43 106.32 104.36 105.82 +1.17 5,087 37,830 +390
Dec12 120417 104.70 106.43 104.36 105.86 +1.16 26,952 191,928 -1,135
Jan13 120417 104.71 106.34 104.45 105.89 +1.14 3,163 44,910 +760
Feb13 120417 104.57 105.81 104.45 105.81 +1.12 1,259 19,732 +254
Mar13 120417 105.75 105.80 104.20 105.63 +1.09 1,103 33,312 -105
Apr13 120417 105.42 105.57 105.31 105.31 +1.03 810 16,337 +214
May13 120417 104.95 105.23 104.95 104.95 +0.98 1,170 14,285 +610
Jun13 120417 103.62 104.92 103.39 104.56 +0.92 3,781 66,984 +449
Jul13 120417 104.12 104.12 104.12 104.12 +0.89 529 13,254 +2
Aug13 120417 103.71 103.71 103.71 103.71 +0.87 247 9,278 +228
Total Volume and Open Interest 501,173 1,585,280 +5,439
e-miNY Crude Oil(NYM)
Apr12 120319 107.225 108.250 106.550 108.100 +1.050 10,868 1,515 +254
May12 120417 103.150 105.075 102.675 104.200 +1.275 4,737 1,791 -5
Jun12 120417 103.550 105.500 103.125 104.650 +1.275 549 506 +136
Jul12 120417 103.600 105.700 103.600 105.075 +1.275 26 111 +6
Aug12 120417 105.425 105.425 105.425 105.425 +1.250 3 26 -1
Sep12 120417 105.225 105.675 105.225 105.675 +1.225 4 37 +0
Oct12 120417 105.750 106.275 105.750 105.775 +1.200 0 10 +0
Nov12 120417 105.825 105.825 105.825 105.825 +1.175 0 1 +0
Dec12 120417 105.850 105.850 105.850 105.850 +1.150 1 240 +0
Jan13 120417 105.750 105.900 105.750 105.900 +1.150 0 6 +0
Total Volume and Open Interest 5,320 2,899 +136
Heating Oil(NYM)
May12 120417 311.94 313.54 310.50 312.66 +1.00 62,550 59,224 -7,035
Jun12 120417 312.88 313.99 310.97 313.08 +0.88 50,450 76,200 +7,738
Jul12 120417 312.98 314.40 311.50 313.49 +0.79 20,056 40,243 +1,885
Aug12 120417 313.31 314.81 311.94 313.85 +0.75 11,404 23,833 -2
Sep12 120417 314.24 315.18 312.47 314.29 +0.78 12,641 22,708 +1,130
Oct12 120417 314.13 315.76 313.65 314.99 +0.87 4,105 9,581 -189
Nov12 120417 314.85 315.95 314.69 315.79 +0.94 2,045 5,182 +216
Dec12 120417 315.17 317.32 314.74 316.48 +1.01 12,937 35,910 -86
Jan13 120417 317.08 317.08 315.53 316.80 +1.07 244 6,734 +63
Feb13 120417 316.13 316.13 315.26 316.13 +1.12 137 1,823 +36
Mar13 120417 313.65 314.63 313.65 314.63 +1.21 311 2,946 +210
Apr13 120417 311.95 312.83 311.95 312.83 +1.46 97 1,193 +64
Total Volume and Open Interest 176,977 285,577 +4,030
Gasoline(NYMEX)
May12 120417 326.95 327.66 321.66 323.40 -3.30 69,078 82,607 -9,437
Jun12 120417 319.41 320.45 315.71 317.52 -1.89 56,793 82,406 +5,553
Jul12 120417 313.25 314.29 310.45 312.15 -1.09 26,819 51,023 +3,387
Aug12 120417 308.00 309.48 305.99 307.65 -0.60 14,052 32,343 -973
Sep12 120417 304.20 304.83 301.75 303.42 -0.12 10,888 29,700 +1,128
Oct12 120417 288.60 289.56 286.93 288.69 +0.48 5,790 21,985 -162
Nov12 120417 284.57 285.46 283.01 284.80 +0.79 2,926 7,796 +393
Dec12 120417 281.24 283.83 280.88 282.89 +1.09 3,726 27,010 +329
Jan13 120417 282.48 282.48 282.48 282.48 +1.31 516 5,621 +235
Feb13 120417 283.24 283.65 282.96 283.38 +1.41 34 3,125 +0
Total Volume and Open Interest 190,809 355,028 +577
e-miNY RBOB Gasoline(NYM)
May12 120417 323.40 323.40 322.80 323.40 -3.30 0 2 +0
Jun12 120417 317.50 317.52 317.50 317.50 -1.90      
Jul12 120417 312.20 312.20 312.15 312.20 -1.00      
Aug12 120417 307.70 307.70 307.65 307.70 -0.60      
Total Volume and Open Interest 0 2 +0
Natural Gas(NYM)
May12 120417 2.008 2.016 1.947 1.951 -0.065 145,877 165,921 -23,685
Jun12 120417 2.100 2.108 2.045 2.048 -0.060 92,762 167,952 +13,169
Jul12 120417 2.215 2.222 2.165 2.168 -0.054 85,549 233,264 +19,175
Aug12 120417 2.304 2.304 2.250 2.254 -0.051 27,190 67,135 +3,544
Sep12 120417 2.339 2.342 2.295 2.297 -0.049 29,375 108,264 +4,621
Oct12 120417 2.429 2.429 2.382 2.384 -0.048 25,875 147,137 +2,303
Nov12 120417 2.693 2.697 2.664 2.664 -0.045 10,731 57,925 +424
Dec12 120417 3.048 3.048 3.018 3.020 -0.041 8,795 52,612 +181
Jan13 120417 3.210 3.214 3.176 3.179 -0.045 10,259 72,759 +530
Feb13 120417 3.206 3.223 3.187 3.191 -0.045 1,282 18,979 +60
Mar13 120417 3.199 3.200 3.165 3.168 -0.045 1,999 30,967 +103
Apr13 120417 3.181 3.184 3.148 3.149 -0.045 2,617 44,180 +48
May13 120417 3.211 3.215 3.192 3.192 -0.046 511 12,597 +47
Jun13 120417 3.276 3.276 3.245 3.245 -0.046 107 4,662 -10
Jul13 120417 3.323 3.329 3.300 3.300 -0.047 282 5,355 +122
Aug13 120417 3.349 3.352 3.323 3.323 -0.047 165 5,776 +19
Total Volume and Open Interest 448,048 1,296,228 +22,467
Brent Crude Oil(ICE)
Jun12 120417 118.53 119.34 117.98 118.78 +0.10 186,776 301,768 +10,917
Jul12 120417 118.26 119.12 117.76 118.67 +0.26 68,580 141,160 +627
Aug12 120417 117.90 118.82 117.44 118.39 +0.35 28,180 87,736 +87
Sep12 120417 117.48 118.27 116.97 117.92 +0.40 21,431 84,973 +371
Oct12 120417 116.88 117.70 116.40 117.33 +0.43 14,258 78,680 +1,526
Nov12 120417 116.06 117.19 115.89 116.83 +0.47 7,606 44,105 +951
Dec12 120417 115.51 116.71 115.36 116.30 +0.51 35,454 116,973 +1,542
Jan13 120417 115.46 116.03 115.42 115.80 +0.54 2,328 19,272 -12
Feb13 120417 115.00 115.55 115.00 115.32 +0.55 1,726 10,381 -143
Mar13 120417 114.85 114.85 114.85 114.85 +0.54 2,079 11,689 -302
Apr13 120417 114.31 114.31 114.31 114.31 +0.53 1,288 7,669 +304
May13 120417 113.73 113.73 113.73 113.73 +0.52 726 9,357 +149
Jun13 120417 112.41 113.50 112.41 113.13 +0.51 6,329 35,529 +278
Jul13 120417 112.52 112.52 112.52 112.52 +0.49 431 7,098 +45
Total Volume and Open Interest 208,657 877,184 -314,221
Gas Oil(ICE)
May12 120417 994.00 998.75 989.75 994.25 +0.25 89,116 143,040 -5,028
Jun12 120417 992.50 997.00 988.00 992.50 +0.25 97,562 101,006 +9,209
Jul12 120417 991.50 996.25 987.25 991.75 +0.50 28,704 58,032 +1,834
Aug12 120417 989.25 995.25 987.00 991.25 +0.75 18,274 32,165 +6
Sep12 120417 987.00 995.50 987.00 991.25 +0.75 16,239 33,449 +1,023
Oct12 120417 985.75 993.75 985.75 990.00 +0.75 3,500 16,133 +417
Nov12 120417 988.75 992.25 986.00 988.50 +1.00 2,078 13,195 -420
Dec12 120417 981.50 990.75 981.50 986.75 +1.50 16,508 44,033 -722
Jan13 120417 988.75 988.75 984.00 985.00 +2.00 706 17,058 -61
Feb13 120417 980.50 982.25 980.50 982.25 +2.00 508 8,194 +37
Total Volume and Open Interest 276,682 535,718 +155,641
Ethanol(CBOT)
Apr12 120404 2.280 2.280 2.260 2.266 -0.015 38 185 -5
May12 120417 2.198 2.198 2.150 2.156 -0.041 75 1,091 -33
Jun12 120417 2.204 2.204 2.161 2.166 -0.039 54 964 +29
Jul12 120417 2.200 2.211 2.164 2.175 -0.038 64 2,360 -19
Aug12 120417 2.183 2.184 2.144 2.153 -0.032 25 1,730 +20
Sep12 120417 2.116 2.116 2.082 2.082 -0.032 8 1,290 +3
Oct12 120417 2.057 2.058 2.031 2.038 -0.018 117 1,260 +89
Nov12 120417 2.023 2.030 2.007 2.012 -0.016 210 1,476 +86
Total Volume and Open Interest 740 12,010 +247
WTI Crude Oil(ICE)
May12 120417 103.14 105.09 102.66 104.20 +1.27 32,321 33,849 -2,955
Jun12 120417 103.62 105.53 103.11 104.64 +1.27 31,807 69,256 -223
Jul12 120417 104.05 105.91 103.55 105.08 +1.27 14,093 31,856 +443
Aug12 120417 104.11 106.19 103.97 105.43 +1.25 6,770 22,102 -1,218
Sep12 120417 104.36 106.38 104.23 105.67 +1.22 7,330 27,466 +3,299
Oct12 120417 104.46 106.20 104.46 105.77 +1.19 2,005 14,017 +286
Nov12 120417 104.53 106.33 104.51 105.82 +1.17 1,266 10,436 +186
Dec12 120417 104.54 106.46 104.54 105.86 +1.16 8,301 73,625 +1,127
Jan13 120417 106.13 106.13 105.89 105.89 +1.14 374 8,547 +90
Feb13 120417 105.81 105.81 105.81 105.81 +1.12 240 4,003 +64
Mar13 120417 105.65 105.65 105.63 105.63 +1.09 183 4,625 +84
Apr13 120417 105.31 105.31 105.31 105.31 +1.03 79 1,486 +18
May13 120417 104.95 104.95 104.95 104.95 +0.98 795 1,446 +566
Jun13 120417 104.06 104.72 103.89 104.56 +0.92 684 15,934 -405
Jul13 120417 104.12 104.12 104.12 104.12 +0.89 27 1,277 +15
Aug13 120417 103.71 103.71 103.71 103.71 +0.87 14 2,267 +0
Total Volume and Open Interest 111,134 435,813 +3,733
US Dollar Index(ICE)
Jun12 120417 79.775 79.940 79.560 79.628 -0.105 19,563 44,318 -40
Sep12 120417 80.270 80.270 80.015 80.027 -0.105 7 602 -2
Dec12 120417 80.457 80.457 80.457 80.457 -0.105      
Total Volume and Open Interest 19,570 44,920 -42
Australian Dollar(CME)
Jun12 120417 102.86 103.48 102.35 103.43 +0.54 138,216 153,095 +3,079
Sep12 120417 101.74 102.49 101.71 102.49 +0.53 143 340 -92
Dec12 120417 101.61 101.61 101.09 101.61 +0.52 0 14 +0
Total Volume and Open Interest 138,359 153,451 +2,987
British Pound(CME)
Jun12 120417 158.93 159.69 158.57 159.43 +0.45 100,050 151,704 +858
Sep12 120417 158.67 159.55 158.67 159.34 +0.45 93 146 +7
Dec12 120417 159.22 159.22 158.78 159.22 +0.44 0 44 +0
Total Volume and Open Interest 100,143 151,896 +865
Canadian Dollar(CME)
Jun12 120417 99.89 101.25 99.76 100.92 +1.00 85,524 105,813 -1,432
Sep12 120417 99.70 101.00 99.62 100.69 +0.97 160 2,841 +76
Dec12 120417 99.83 100.64 99.51 100.45 +0.94 17 4,130 +4
Mar13 120417 99.78 100.30 99.29 100.18 +0.89 3 179 +1
Total Volume and Open Interest 85,708 113,196 -1,355
Japanese Yen(CME)
Jun12 120417 124.43 124.56 123.63 123.83 -0.47 67,301 145,052 -2,826
Sep12 120417 124.62 124.62 123.81 123.98 -0.48 15 466 -1
Dec12 120417 124.79 124.80 124.18 124.18 -0.49 10 64 +5
Total Volume and Open Interest 67,339 145,595 -2,816
Swiss Franc(CME)
Jun12 120417 109.32 109.67 109.00 109.44 +0.04 49,282 40,419 +808
Sep12 120417 109.58 109.62 109.58 109.62 +0.03 9 227 +6
Dec12 120417 109.84 109.84 109.82 109.84 +0.02 0 2 +0
Total Volume and Open Interest 49,291 40,648 +814
EuroFX(CME)
Jun12 120417 131.38 131.78 130.95 131.43 +0.04 242,328 285,827 +10,208
Sep12 120417 131.46 131.80 131.12 131.54 +0.03 99 913 +46
Dec12 120417 131.60 131.67 131.60 131.67 +0.05 15 84 +15
Total Volume and Open Interest 242,442 286,835 +10,269
Mexican Peso(CME)
Apr12 120416 756.0 756.0 756.0 756.0 -3.0      
May12 120417 762.2 762.2 754.8 762.2 +7.5      
Total Volume and Open Interest 40,327 169,489 +3,239
Brazilian Real(CME)
May12 120417 538.90 542.30 536.60 538.90 -3.40 0 1,496 +0
Jun12 120417 537.90 537.90 533.35 535.75 -3.45 373 2,274 +74
Jul12 120417 532.50 535.95 532.50 532.50 -3.45      
Aug12 120417 529.25 532.70 529.25 529.25 -3.45      
Total Volume and Open Interest 373 17,341 +74
30-Year T-Bonds(CBOT)
Jun12 120417 141~190 141~300 141~040 141~090 -0~190 306,671 571,564 -4,523
Sep12 120417 140~250 141~010 140~100 140~140 -0~190 57 271 +22
Dec12 120417 140~070 140~140 139~290 139~290 -0~170 2 12 +0
Total Volume and Open Interest 306,730 571,847 -4,501
10-Year T-Notes(CBOT)
Jun12 120417 131~200 131~250 131~100 131~135 -0~085 951,602 1,814,301 +3,528
Sep12 120417 130~060 130~100 130~060 130~090 -0~080 3,014 5,539 +806
Dec12 120417 129~140 129~140 129~140 129~140 -0~080 0 1 +0
Total Volume and Open Interest 954,616 1,819,841 +4,334
5-Year T-Notes(CBOT)
Jun12 120417 123~065 123~075 123~048 123~056 -0~013 375,489 1,300,504 +3,659
Sep12 120417 123~000 123~016 123~000 123~000 -0~016 2,550 4,469 +2,020
Dec12 120417 122~024 122~040 122~024 122~024 -0~016      
Total Volume and Open Interest 378,039 1,304,973 +5,679
2 Year T-Notes(CBOT)
Jun12 120417 110~030 110~031 110~026 110~028 -0~001 127,145 794,312 +5,208
Sep12 120417 110~009 110~012 110~009 110~009 -0~003 200 465 +200
Dec12 120417 109~075 109~078 109~075 109~075 -0~003      
Total Volume and Open Interest 127,345 794,777 +5,408
Eurodollars(CME)
Jun12 120417 99.515 99.530 99.510 99.525 +0.005 168,812 1,019,943 +5,223
Sep12 120417 99.475 99.500 99.475 99.495 +0.015 148,287 922,227 +5,085
Dec12 120417 99.460 99.485 99.455 99.475 +0.015 141,957 1,026,797 -1,113
Mar13 120417 99.445 99.470 99.440 99.460 +0.010 114,479 707,488 +827
Jun13 120417 99.420 99.445 99.420 99.435 +0.010 126,946 675,537 +12,904
Sep13 120417 99.385 99.400 99.385 99.395 +0.005 118,247 613,053 +8,356
Dec13 120417 99.325 99.335 99.315 99.330 unch 112,623 566,374 -1,436
Mar14 120417 99.255 99.265 99.240 99.255 -0.010 101,611 540,270 +1,941
Jun14 120417 99.150 99.170 99.135 99.150 -0.015 133,149 423,810 +18,108
Sep14 120417 99.030 99.050 99.010 99.025 -0.020 70,807 363,476 -146
Dec14 120417 98.875 98.895 98.850 98.870 -0.020 62,148 312,440 +2,302
Mar15 120417 98.720 98.740 98.695 98.710 -0.025 52,450 227,704 +2,947
Jun15 120417 0.241 0.261 0.211 0.231 -0.025 61,969 245,449 -28,370
Sep15 120417 0.071 0.091 0.041 0.061 -0.025 33,088 184,428 -1,328
Dec15 120417 6.450 6.475 6.425 6.445 -0.025 26,676 172,964 +119
Mar16 120417 6.310 6.330 6.275 6.300 -0.025 19,443 97,339 -410
Jun16 120417 6.160 6.180 6.120 6.140 -0.030 11,256 99,135 +949
Sep16 120417 6.015 6.025 5.965 5.985 -0.030 10,438 83,583 +974
Total Volume and Open Interest 1,540,075 8,573,567 +27,318
30 Day Federal Funds(CBOT)
Apr12 120417 99.857 99.857 99.855 99.857 unch 2,125 48,103 +498
May12 120417 99.865 99.865 99.860 99.860 unch 5,231 54,569 -2,100
Jun12 120417 99.860 99.865 99.855 99.855 unch 19,977 45,594 +2,194
Jul12 120417 99.850 99.855 99.850 99.850 unch 5,863 42,909 -407
Aug12 120417 99.850 99.855 99.845 99.845 unch 2,693 35,432 +175
Sep12 120417 99.845 99.850 99.845 99.845 unch 2,239 30,415 +402
Total Volume and Open Interest 50,991 523,205 +3,180
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Jun12 120417 99.668 99.668 99.668 99.668 unch 0 258 +0
Sep12 120417 99.665 99.665 99.665 99.665 unch      
Dec12 120417 99.665 99.665 99.665 99.665 unch      
Mar13 120417 99.660 99.660 99.660 99.660 unch      
Jun13 120417 99.650 99.650 99.650 99.650 unch      
Sep13 120417 99.650 99.650 99.650 99.650 unch      
Dec13 120417 99.640 99.640 99.640 99.640 unch      
Mar14 120417 99.625 99.625 99.625 99.625 +0.005      
Jun14 120417 99.485 99.485 99.485 99.485 +0.005      
Sep14 120417 99.345 99.345 99.345 99.345 +0.005      
Total Volume and Open Interest 0 258 +0
3-Mth Euro-Yen(SGX)
Jun12 120417 99.67 99.67 99.67 99.67 unch 0 2,547 +0
Sep12 120417 99.67 99.67 99.67 99.67 unch 0 792 +0
Dec12 120417 99.67 99.67 99.67 99.67 unch 0 519 +0
Mar13 120417 99.66 99.66 99.66 99.66 unch 0 181 +0
Jun13 120417 99.65 99.65 99.65 99.65 unch 0 217 +0
Sep13 120417 99.65 99.65 99.65 99.65 unch 0 325 +0
Dec13 120417 99.64 99.64 99.64 99.64 unch 0 564 +0
Mar14 120417 99.62 99.62 99.62 99.62 +0.00      
Total Volume and Open Interest 0 5,145 +0
Japanese Gov't Bonds(SGX)
Jun12 120417 142.62 142.78 142.62 142.63 -0.07 2,943 22,737 +954
Sep12 120417 142.03 142.03 142.03 142.03 -0.07 0 5 +0
Dec12 120417 139.94 139.94 139.94 139.94 -0.07 0 4 +0
Total Volume and Open Interest 2,943 22,746 +954
Euro-Bund(EUREX)
Jun12 120417 140.30 140.41 139.82 139.96 -0.43 650,915 932,743 +11,383
Sep12 120417 138.91 138.91 138.48 138.58 -0.45 141 4,088 +0
Dec12 120417 138.51 138.51 138.51 138.51 -0.43      
Total Volume and Open Interest 651,056 936,831 +11,383
Euro-Bobl(EUREX)
Jun12 120417 124.85 124.92 124.64 124.72 -0.16 344,136 774,243 -6,840
Sep12 120417 124.83 124.90 124.83 124.89 -0.18 1 128 -1
Dec12 120417 124.67 124.67 124.67 124.67 -0.16      
Total Volume and Open Interest 344,137 774,371 -6,841
3-Mth Euribor(EUREX)
Jun12 120417 99.315 99.315 99.315 99.315 +0.015 0 1,377 +0
Sep12 120417 99.320 99.320 99.320 99.320 +0.020 0 1,338 +0
Dec12 120417 99.290 99.290 99.290 99.290 +0.015 0 839 +0
Total Volume and Open Interest 200 5,126 -70
Long Gilt(LIFFE)
Jun12 120417 116~10 116~10 115~17 115~21 -0~21 79,103 287,829 -1,584
Sep12 120417 114~21 114~21 114~21 114~21 -0~21 0 25 +0
Total Volume and Open Interest 79,103 287,854 -1,584
3-Mth Short Sterling(LIFFE)
Jun12 120417 99.00 99.01 99.00 99.00 unch 33,139 280,334 +9,510
Sep12 120417 99.01 99.03 99.01 99.02 unch 39,627 308,746 -5,471
Dec12 120417 99.01 99.02 98.99 99.01 -0.01 34,007 271,108 -1,778
Mar13 120417 99.01 99.02 98.99 99.01 -0.01 64,389 281,990 +728
Jun13 120417 99.00 99.01 98.95 98.98 -0.03 44,442 214,139 +868
Sep13 120417 98.98 98.99 98.91 98.94 -0.04 37,666 215,084 +3,372
Total Volume and Open Interest 349,317 2,141,689 +15,562
3-Mth Euribor(LIFFE)
Jun12 120417 99.300 99.325 99.295 99.315 +0.015 76,977 547,685 -1,426
Sep12 120417 99.300 99.330 99.295 99.320 +0.020 98,052 506,878 +7,982
Dec12 120417 99.275 99.305 99.270 99.290 +0.015 67,385 394,301 +7,225
Total Volume and Open Interest 532,620 3,225,754 +31,042
3-Mth Aus T-Bills(SFE)
Jun12 120417 95.98 96.00 95.94 95.99 +0.02 11,199 180,380 +1,035
Sep12 120417 96.19 96.22 96.16 96.22 +0.02 10,100 158,988 -4,090
Dec12 120417 96.31 96.33 96.27 96.33 +0.02 14,078 104,152 -116
Mar13 120417 96.33 96.34 96.28 96.34 +0.01 5,931 67,779 +1,731
Jun13 120417 96.29 96.29 96.23 96.29 unch 3,082 58,998 -853
Sep13 120417 96.20 96.21 96.15 96.21 +0.01 1,976 40,756 +245
Dec13 120417 96.10 96.12 96.06 96.12 +0.01 1,654 26,352 +294
Mar14 120417 96.03 96.04 96.01 96.04 unch 1,434 17,198 +594
Jun14 120417 95.94 95.96 95.94 95.96 unch 0 987 -25
Sep14 120417 95.89 95.89 95.89 95.89 unch 0 521 +0
Total Volume and Open Interest 49,474 656,438 -1,165
10-Year Aus T-Bonds(SFE)
Jun12 120417 96.26 96.28 96.22 96.26 unch 46,236 366,502 +3,504
Sep12 120417 96.26 96.26 96.26 96.26 unch      
Total Volume and Open Interest 46,236 366,502 +3,504
3-Year Aus T-Bonds(SFE)
Jun12 120417 96.84 96.85 96.78 96.84 +0.01 135,449 410,572 +3,104
Sep12 120417 96.84 96.84 96.84 96.84 +0.01      
Total Volume and Open Interest 135,449 410,572 +3,104
Gold(CMX)
Apr12 120417 1652.0 1653.0 1637.0 1650.3 +1.6 220 1,691 -1,170
Jun12 120417 1653.7 1658.4 1635.2 1651.1 +1.4 127,471 226,477 -2,588
Aug12 120417 1656.1 1658.8 1637.8 1653.3 +1.4 2,951 42,814 +377
Oct12 120417 1655.0 1660.4 1641.0 1655.4 +1.4 743 12,174 +88
Dec12 120417 1659.8 1663.7 1641.6 1657.5 +1.3 2,241 36,514 -67
Feb13 120417 1659.5 1663.0 1659.5 1659.5 +1.2 335 12,975 +174
Apr13 120417 1661.5 1661.5 1661.5 1661.5 +1.2 18 10,373 +5
Jun13 120417 1655.8 1663.8 1654.5 1663.8 +1.2 148 9,779 +20
Aug13 120417 1666.3 1666.3 1666.3 1666.3 +1.2 0 246 +0
Oct13 120417 1668.8 1668.8 1668.8 1668.8 +1.1 0 2 +0
Dec13 120417 1671.5 1671.5 1671.5 1671.5 +0.9 175 8,396 -89
Feb14 120417 1674.6 1674.6 1674.6 1674.6 +1.0 3 3 +3
Total Volume and Open Interest 134,993 400,244 -2,989
Silver(CMX)
May12 120417 3145.5 3191.0 3130.5 3167.4 +30.1 47,896 41,881 -2,988
Jul12 120417 3155.5 3196.5 3139.0 3174.1 +30.2 7,797 30,110 +1,371
Sep12 120417 3153.0 3192.5 3153.0 3180.1 +30.3 1,355 5,509 +422
Dec12 120417 3150.0 3203.0 3150.0 3186.6 +30.4 1,664 17,199 +1,024
Mar13 120417 3189.6 3189.6 3189.6 3189.6 +30.4 11 2,618 +4
May13 120417 3190.2 3190.2 3190.2 3190.2 +30.4 4 1,253 +2
Jul13 120417 3190.0 3190.0 3190.0 3190.0 +30.6 11 3,032 -2
Total Volume and Open Interest 58,993 117,118 -92
Platinum(NYMEX)
Apr12 120417 1580.6 1580.6 1580.6 1580.6 +8.9 27 152 +3
Jul12 120417 1579.3 1588.0 1565.6 1584.7 +8.9 6,102 38,073 -70
Oct12 120417 1587.5 1587.9 1587.5 1587.9 +8.7 46 1,590 +28
Jan13 120417 1590.1 1590.1 1590.1 1590.1 +8.7 0 140 +0
Total Volume and Open Interest 6,175 39,962 -39
Palladium(NYMEX)
Jun12 120417 653.25 664.25 644.80 661.95 +11.25 4,273 20,556 +364
Sep12 120417 653.50 665.30 653.50 663.35 +11.35 19 673 +11
Dec12 120417 664.70 664.70 664.70 664.70 +11.35 0 35 +0
Total Volume and Open Interest 4,293 21,268 +376
Copper(CMX)
May12 120417 362.80 365.45 358.45 364.70 +1.90 78,429 46,795 -1,546
Jul12 120417 363.55 366.15 359.40 365.40 +1.80 22,910 53,584 +7,732
Sep12 120417 363.00 366.90 360.70 366.45 +1.75 3,858 32,841 +1,796
Dec12 120417 362.00 368.25 362.00 367.70 +1.70 1,483 11,776 +108
Mar13 120417 368.65 368.65 368.65 368.65 +1.70 301 2,508 +202
Total Volume and Open Interest 108,932 158,949 +9,268
DJIA Index(CBOT)
Jun12 120417 12848 13070 12822 13024 +174 1,078 11,325 +86
Sep12 120417 12955 12955 12781 12955 +174 0 2 +0
Dec12 120417 12874 12874 12700 12874 +174 0 1 +0
Mar13 120417 12807 12807 12633 12807 +174      
Total Volume and Open Interest 1,078 11,328 +86
E-mini DJIA Index(CBOT)
Jun12 120417 12850 13070 12816 13024 +174 132,092 101,176 -1,230
Sep12 120417 12915 12992 12915 12955 +174 3 167 -5
Dec12 120417 12860 12874 12860 12874 +174 0 30 +0
Mar13 120417 12807 12807 12807 12807 +174      
Total Volume and Open Interest 132,095 101,373 -1,235
S & P 500(CME)
Jun12 120417 1364.40 1388.70 1359.50 1383.60 +19.70 13,280 231,764 +2,002
Sep12 120417 1377.40 1381.70 1377.40 1377.40 +19.70 96 1,637 +4
Dec12 120417 1370.90 1375.20 1370.90 1370.90 +19.70 0 1,197 +0
Mar13 120417 1364.90 1369.20 1364.90 1364.90 +19.70      
Total Volume and Open Interest 13,376 234,598 +2,006
S & P 500 E-Mini(Globex)
Jun12 120417 1364.25 1388.75 1359.25 1383.50 +19.50 1,936,470 2,760,858 -2,101
Sep12 120417 1359.25 1382.25 1354.00 1377.50 +19.75 980 19,273 +440
Total Volume and Open Interest 1,937,459 2,782,475 -1,663
NASDAQ 100(CME)
Jun12 120417 2666.00 2728.00 2654.50 2712.80 +49.00 1,089 12,761 -64
Sep12 120417 2707.00 2718.00 2707.00 2707.00 +49.00      
Dec12 120417 2701.50 2701.50 2652.50 2701.50 +49.00      
Total Volume and Open Interest 1,089 12,761 -64
NASDAQ 100 E-Mini(Globex)
Jun12 120417 2665.00 2728.30 2654.30 2712.80 +49.00 293,032 431,658 -16,819
Sep12 120417 2658.00 2719.30 2658.00 2707.00 +49.00 17 651 -3
Total Volume and Open Interest 293,049 432,334 -16,822
S & P Midcap 400(CME)
Jun12 120417 976.60 983.00 976.60 976.60 +13.70 565 1,918 +492
Sep12 120417 973.60 973.90 973.60 973.60 +13.70      
Dec12 120417 971.60 971.90 971.60 971.60 +13.70      
Total Volume and Open Interest 565 1,918 +492
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun12 120417 9485 9630 9465 9615 +130 2,951 42,809 -783
Sep12 120417 9630 9630 9500 9630 +130      
Total Volume and Open Interest 2,951 42,809 -783
Nikkei 225(SGX)
Jun12 120417 9455 9545 9440 9450 -10 143,419 235,784 -966
Sep12 120417 9480 9480 9445 9445 -10 923 4,062 +606
Dec12 120417 9385 9385 9385 9385 -10 0 5,902 +0
Total Volume and Open Interest 145,358 250,963 -14,756
CAC 40(EURONEXT)
Apr12 120417 3195.0 3297.5 3191.0 3287.0 +85.5 183,632 398,138 +10,012
May12 120417 3139.0 3239.0 3135.5 3229.0 +86.0 61,056 44,095 +20,947
Jun12 120417 3108.5 3202.0 3107.0 3201.0 +85.5 1,352 28,984 +106
Total Volume and Open Interest 246,040 471,338 +31,065
Hang Seng Index(HKFE)
Apr12 120417 20628 20649 20371 20549 -30 79,071 92,800 -857
May12 120417 20430 20482 20216 20387 -38 879 1,913 +376
Jun12 120417 20249 20283 20045 20202 -39 157 5,187 -5
Total Volume and Open Interest 80,261 101,287 -542
DAX(EUREX)
Jun12 120417 6632.0 6818.5 6624.0 6802.0 +149.0 174,223 156,422 -545
Sep12 120417 6659.0 6822.5 6634.0 6810.0 +148.5 126 3,485 +2
Dec12 120417 6642.5 6827.0 6642.5 6818.5 +149.0 16 215 +16
Total Volume and Open Interest 174,365 160,122 -527
FT-SE 100(EURONEXT)
Jun12 120417 5623.00 5730.50 5605.50 5725.00 +90.50 109,313 549,423 -1,681
Sep12 120417 5604.00 5685.00 5604.00 5685.00 +90.00 13 995 +4
Dec12 120417 5633.50 5663.50 5633.00 5663.50 +91.00 10 258 +0
Total Volume and Open Interest 109,336 550,676 -1,677
SPI 200(SFE)
Jun12 120417 4300.0 4329.0 4288.0 4291.0 -12.0 24,567 195,610 -2,451
Sep12 120417 4275.0 4292.0 4257.0 4258.0 -12.0 18 2,076 -4
Dec12 120417 4266.0 4266.0 4266.0 4266.0 -11.0 11 1,690 +0
Total Volume and Open Interest 25,422 202,184 -1,678
GSCI(CME)
May12 120417 678.00 678.75 678.00 678.75 +3.05 2,454 8,780 +2,115
Jun12 120417 679.75 679.75 679.75 679.75 +2.75      
Jul12 120417 677.00 677.00 677.00 677.00        
Reuters CCI(ICE)
Jun12 120417 302.10 302.10 302.10 302.10 +1.30      
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

Main Menu

MRCI Online

Free Links

Newsflash

The world will still run for decades on fossil-fuel energy --- crude oil, gasoline, heating oil, natural gas.  Buy 'em?  Sell 'em?  When?  Just since 2008, crude oil traded at $147/barrel, collapsed to -$40.32/barrel in 2020, ran to higher than $130 in early 2022, and the traded less than half that in May!

MRCI's newest special report is complete with seasonal patterns & weekly charts: for each delivery month and several spreads against each; for product spreads; for cash & basis; and for 3/2/1 and 2/1/1 crack spreads.  Better yet, this 284-page volume presents 190 seasonal & spread strategies to anticipate throughout the next 12-months. Order your copy today! https://www.mrci.com/products/energy