Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Wed April 18, 2012
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May12 120418 1425.00 1434.00 1403.75 1407.75 -18.00 84,110 146,129 -11,588
Jul12 120418 1430.50 1440.00 1409.50 1413.50 -18.00 83,414 245,963 +5,882
Aug12 120418 1423.75 1425.00 1398.00 1402.00 -17.25 4,611 19,802 +1,411
Sep12 120418 1390.25 1390.25 1363.75 1368.25 -17.00 2,316 11,457 +731
Nov12 120418 1354.75 1362.50 1332.00 1337.75 -17.75 34,934 216,012 +3,177
Jan13 120418 1360.00 1362.75 1336.50 1339.75 -17.75 4,027 44,196 +809
Mar13 120418 1345.75 1348.00 1323.00 1326.75 -16.75 2,296 55,477 +420
May13 120418 1330.00 1335.50 1310.75 1315.50 -15.00 2,147 21,747 +477
Jul13 120418 1332.00 1333.00 1310.50 1315.50 -13.00 1,693 26,392 +594
Aug13 120418 1290.50 1305.00 1290.50 1290.50 -14.50 33 164 +11
Sep13 120418 1260.50 1272.00 1257.50 1257.50 -14.50 20 233 -2
Nov13 120418 1243.00 1243.00 1228.25 1228.50 -14.50 707 10,751 +245
Jan14 120418 1232.75 1247.25 1232.75 1232.75 -14.50 0 158 +0
Mar14 120418 1232.50 1247.00 1232.50 1232.50 -14.50 0 3 +0
Total Volume and Open Interest 220,316 799,007 +2,165
Soybean Meal(CBOT)
May12 120418 393.50 395.50 386.50 390.60 -3.20 41,074 83,403 -13,853
Jul12 120418 396.60 399.00 390.00 393.90 -3.40 38,633 84,737 +9,167
Aug12 120418 391.50 391.80 384.70 388.90 -2.00 1,143 9,935 +88
Sep12 120418 380.70 380.70 372.70 376.90 -2.90 998 9,715 +66
Oct12 120418 364.70 365.90 357.90 361.10 -4.40 709 6,503 +243
Dec12 120418 364.00 365.80 357.10 360.40 -4.30 6,862 42,434 +896
Jan13 120418 358.70 361.60 355.00 357.50 -4.10 580 4,561 -7
Mar13 120418 350.90 356.10 350.90 352.50 -3.60 472 7,962 +185
May13 120418 345.70 350.30 345.70 347.50 -2.80 209 5,618 -31
Jul13 120418 344.80 349.30 344.30 346.70 -2.60 113 4,035 -11
Total Volume and Open Interest 90,857 263,573 -3,246
Soybean Oil(CBOT)
May12 120418 55.82 56.08 55.15 55.19 -0.57 55,268 89,514 -6,998
Jul12 120418 56.22 56.48 55.55 55.60 -0.56 45,940 149,949 +4,729
Aug12 120418 56.40 56.46 55.74 55.79 -0.55 3,211 17,423 +685
Sep12 120418 56.82 56.84 55.92 55.95 -0.57 2,300 16,301 +305
Oct12 120418 56.68 56.75 56.01 56.04 -0.58 421 8,997 +116
Dec12 120418 56.90 57.17 56.26 56.30 -0.59 8,683 72,387 +1,092
Jan13 120418 56.75 56.75 56.45 56.45 -0.61 567 3,098 +143
Mar13 120418 56.76 56.90 56.56 56.62 -0.58 369 11,921 +154
May13 120418 57.03 57.23 56.65 56.65 -0.58 74 3,711 -37
Jul13 120418 57.50 57.50 56.63 56.68 -0.59 51 4,943 -6
Total Volume and Open Interest 116,965 384,204 +168
Canola(WCE)
May12 120418 619.5 621.5 611.0 613.4 -8.6 6,544 33,947 -5,426
Jul12 120418 617.3 617.3 605.1 607.6 -9.4 10,107 78,097 +4,322
Nov12 120418 577.0 577.0 566.5 569.2 -7.8 5,891 93,635 +372
Jan13 120418 580.0 580.0 571.8 573.9 -8.3 210 13,428 +143
Mar13 120418 584.9 584.9 576.0 578.2 -8.2 89 6,214 -18
Total Volume and Open Interest 22,933 229,214 -556
Corn(CBOT)
May12 120418 617.00 618.25 599.50 601.75 -15.00 125,988 277,170 -10,941
Jul12 120418 608.00 609.25 591.75 594.00 -13.25 93,472 436,907 +1,706
Sep12 120418 541.75 544.00 535.00 539.75 -1.75 24,420 182,768 +3,231
Dec12 120418 529.25 533.00 525.25 528.75 -1.00 43,176 356,740 +2,119
Mar13 120418 540.75 544.00 536.75 540.25 -1.00 2,617 52,631 +646
May13 120418 549.00 552.00 546.00 548.50 -1.00 1,058 9,888 +492
Jul13 120418 557.50 557.50 551.75 555.25 -1.00 874 11,297 +538
Sep13 120418 540.50 540.50 535.00 539.00 +0.25 26 1,366 -2
Dec13 120418 533.00 535.00 528.50 530.50 unch 1,073 27,800 +564
Mar14 120418 545.00 545.00 541.50 541.50 unch 12 537 +0
Total Volume and Open Interest 292,753 1,360,886 -1,668
Wheat(CBOT)
May12 120418 616.00 621.50 604.25 610.75 -4.75 49,485 83,654 -10,345
Jul12 120418 620.25 623.25 609.25 615.75 -4.50 46,578 198,507 +8,000
Sep12 120418 635.00 639.00 625.00 631.75 -3.00 5,930 72,319 +754
Dec12 120418 656.00 661.75 647.25 654.50 -1.25 7,439 86,932 +1,047
Mar13 120418 670.50 677.25 664.25 670.25 -0.75 898 14,473 +427
May13 120418 680.00 685.50 676.50 681.25 -1.75 459 1,882 +288
Total Volume and Open Interest 111,145 467,847 +234
Wheat(KCBT)
May12 120418 632.50 636.00 624.00 626.00 -6.00 8,961 26,951 -1,190
Jul12 120418 641.50 645.25 632.75 634.50 -6.25 9,042 76,354 +1,835
Sep12 120418 655.50 659.75 648.75 649.00 -6.75 873 18,043 +135
Dec12 120418 678.00 682.75 670.50 671.75 -6.00 1,199 20,850 +83
Mar13 120418 690.00 696.00 686.00 687.00 -5.25 194 2,766 +114
May13 120418 695.50 700.00 690.25 694.00 -5.50 8 281 +0
Total Volume and Open Interest 20,296 146,026 +983
Wheat(MGE)
May12 120418 807.75 807.75 794.25 800.00 -8.50 2,078 5,911 -538
Jul12 120418 807.00 807.50 795.00 803.00 -4.75 2,512 15,297 +532
Sep12 120418 796.50 796.50 785.00 790.75 -6.50 629 10,331 +157
Dec12 120418 795.00 795.00 782.50 787.00 -8.50 352 7,124 +69
Mar13 120418 792.50 792.50 784.00 787.50 -5.00 97 693 +35
Total Volume and Open Interest 5,668 39,407 +255
Oats(CBOT)
May12 120418 321.00 322.50 319.25 320.75 unch 398 3,712 -194
Jul12 120418 323.50 325.00 322.00 322.75 -0.75 246 4,702 +129
Sep12 120418 326.50 327.50 326.50 326.50 -1.00 0 311 +0
Dec12 120418 335.00 335.00 334.00 334.25 -0.75 58 2,351 +36
Total Volume and Open Interest 702 11,083 -29
Rough Rice(CBOT)
May12 120418 15.50 15.54 15.41 15.48 -0.09 999 6,721 -305
Jul12 120418 15.80 15.82 15.66 15.74 -0.08 588 6,121 +180
Sep12 120418 15.90 15.98 15.87 15.92 -0.10 138 2,107 +15
Nov12 120418 16.17 16.20 16.09 16.13 -0.10 105 128 +43
Total Volume and Open Interest 1,832 15,087 -65
Live Cattle(CME)
Apr12 120418 121.700 122.050 119.785 120.285 -1.315 2,660 12,850 -955
Jun12 120418 116.635 116.930 114.500 114.830 -1.750 17,953 153,969 -587
Aug12 120418 119.550 119.900 117.850 118.150 -1.500 5,971 87,650 +26
Oct12 120418 125.350 125.500 123.600 123.950 -1.280 5,022 53,911 +790
Dec12 120418 127.700 127.950 126.230 126.650 -1.000 2,356 28,509 +231
Feb13 120418 129.000 129.035 127.500 127.885 -0.915 574 8,193 +147
Total Volume and Open Interest 34,702 349,130 -341
Feeder Cattle(CME)
Apr12 120418 151.700 151.750 150.700 151.400 +0.050 706 2,881 -190
May12 120418 153.235 153.485 151.750 152.035 -1.095 3,019 12,010 -528
Aug12 120418 156.850 157.200 155.325 155.535 -1.165 3,011 16,987 -185
Sep12 120418 158.575 158.825 157.035 157.435 -1.015 684 4,115 +70
Oct12 120418 159.400 159.750 158.000 158.500 -0.900 335 2,292 +100
Nov12 120418 160.000 160.500 158.935 159.400 -0.100 147 1,149 +3
Jan13 120418 159.800 160.380 158.880 159.100 -0.300 66 1,005 +32
Total Volume and Open Interest 7,971 40,463 -697
Lean Hogs(CME)
May12 120418 88.535 89.000 86.830 87.250 -2.550 439 3,177 -31
Jun12 120418 89.100 89.680 87.300 87.350 -2.435 22,174 99,987 +2,665
Jul12 120418 90.050 90.230 88.180 88.385 -2.015 4,196 25,278 -499
Aug12 120418 90.200 90.535 88.350 88.430 -2.300 7,370 33,707 +1,167
Oct12 120418 82.400 82.680 80.850 80.900 -1.750 6,172 41,248 +1,623
Dec12 120418 79.700 80.150 78.285 78.550 -1.675 3,170 28,202 +129
Feb13 120418 80.680 81.035 79.100 79.100 -1.950 680 9,395 +247
Apr13 120418 81.635 82.035 80.150 80.250 -1.785 416 6,032 +39
Total Volume and Open Interest 44,731 249,907 -3,215
Class III Milk(CME)
Apr12 120418 15.80 15.80 15.70 15.74 -0.04 39 4,673 -16
May12 120418 14.84 14.84 14.51 14.68 -0.15 189 4,684 +29
Jun12 120418 14.71 14.71 14.35 14.45 -0.26 162 3,814 +50
Jul12 120418 15.35 15.35 15.09 15.16 -0.27 86 2,954 +36
Aug12 120418 16.05 16.05 15.78 15.85 -0.20 47 2,751 +24
Total Volume and Open Interest 856 28,311 +364
Cocoa(ICE)
May12 120418 2307 2307 2264 2283 -36 3,211 1,237 -2,710
Jul12 120418 2291 2293 2232 2257 -24 11,618 88,944 +694
Sep12 120418 2296 2296 2245 2268 -24 2,583 28,285 +659
Dec12 120418 2304 2304 2258 2279 -25 1,368 22,072 -577
Mar13 120418 2315 2315 2271 2291 -23 593 25,425 -51
May13 120418 2328 2328 2285 2305 -24 368 6,201 -214
Jul13 120418 2319 2320 2315 2315 -24 27 1,642 +2
Total Volume and Open Interest 19,768 175,525 -2,197
Coffee "C"(ICE)
May12 120418 173.05 174.00 171.90 172.65 -0.40 14,300 15,055 -9,826
Jul12 120418 174.55 176.15 174.10 175.00 +0.30 23,470 70,725 +1,546
Sep12 120418 177.50 178.30 176.80 177.60 +0.30 7,302 33,755 +181
Dec12 120418 181.50 182.05 180.70 181.35 +0.20 2,616 18,744 +76
Mar13 120418 185.20 185.70 185.00 185.20 +0.05 913 6,093 +252
May13 120418 187.95 188.00 187.85 187.90 +0.05 392 3,228 +193
Total Volume and Open Interest 49,284 150,161 -7,457
Orange Juice(ICE)
May12 120418 147.40 150.00 145.70 146.35 -1.60 1,029 6,454 -420
Jul12 120418 147.10 148.80 145.05 145.65 -1.40 860 8,645 +491
Sep12 120418 146.95 147.70 145.00 145.55 -1.30 50 1,686 +5
Nov12 120418 147.00 147.00 145.00 145.50 -1.20 25 2,952 -4
Jan13 120418 146.00 146.00 144.90 145.70 -1.20 142 468 +33
Mar13 120418 145.35 146.20 145.15 146.20 -1.00 144 419 +141
Total Volume and Open Interest 2,250 20,628 +246
Sugar #11(ICE)
May12 120418 23.09 23.44 22.28 22.34 -0.68 56,945 93,235 -10,920
Jul12 120418 22.65 22.92 21.95 22.01 -0.56 55,750 288,414 +7,821
Oct12 120418 22.81 23.18 22.28 22.33 -0.54 23,366 144,499 +826
Mar13 120418 23.75 23.92 23.11 23.15 -0.50 10,228 103,458 +1,138
May13 120418 23.58 23.71 22.99 23.02 -0.47 2,906 23,453 +305
Jul13 120418 23.51 23.55 22.85 22.88 -0.44 1,062 22,549 +369
Oct13 120418 23.40 23.52 22.86 22.93 -0.38 1,428 23,103 +389
Mar14 120418 23.60 23.63 22.95 23.03 -0.41 592 17,679 +189
Total Volume and Open Interest 152,393 728,072 +120
London Cocoa(LCE)
May12 120418 1479 1481 1454 1468 -10 3,247 35,707 -1,054
Jul12 120418 1490 1491 1463 1479 -7 6,137 61,627 +164
Sep12 120418 1493 1497 1467 1483 -9 1,509 27,130 -148
Dec12 120418 1493 1500 1473 1486 -11 930 29,039 -12
Mar13 120418 1484 1486 1458 1469 -14 1,166 31,783 +414
May13 120418 1489 1489 1465 1471 -18 373 9,556 -1
Jul13 120418 1477 1477 1477 1477 -19 135 4,171 +3
Total Volume and Open Interest 13,624 203,436 -634
London Sugar(LCE)
Aug12 120418 600.00 603.70 585.20 586.90 -10.10 5,725 32,325 +65
Oct12 120418 599.30 602.70 585.10 586.30 -9.60 1,305 11,272 +128
Dec12 120418 605.40 608.70 591.60 592.10 -10.10 462 3,977 +45
Mar13 120418 609.90 613.20 598.10 598.90 -9.60 161 5,745 +68
May13 120418 601.30 601.30 598.00 598.00 -10.10 134 508 +35
Total Volume and Open Interest 7,788 54,406 +336
Cotton(ICE)
May12 120418 89.72 93.43 89.50 91.93 +2.50 19,245 18,808 -6,528
Jul12 120418 88.53 92.25 88.24 90.02 +1.77 23,425 98,410 +6,294
Oct12 120418 90.15 90.30 89.58 89.58 +1.48 3 96 +1
Dec12 120418 86.33 88.81 86.02 87.18 +0.85 6,030 66,766 -98
Mar13 120418 87.47 89.31 87.00 88.03 +0.77 482 3,233 +250
May13 120418 88.57 88.59 88.32 88.32 +0.67 67 664 -1
Total Volume and Open Interest 49,529 189,551 +13
Lumber(CME)
May12 120418 261.6 269.0 261.3 266.0 +5.6 675 2,849 -337
Jul12 120418 267.0 273.9 265.1 271.8 +7.5 619 4,999 +60
Sep12 120418 276.2 282.4 275.0 280.0 +6.2 144 1,418 +2
Nov12 120418 272.1 280.0 272.1 280.0 +7.0 0 657 +0
Total Volume and Open Interest 1,438 9,970 -275
Crude Oil(NYM)
May12 120418 104.22 104.51 102.19 102.67 -1.53 284,959 104,387 -23,234
Jun12 120418 104.69 104.94 102.63 103.12 -1.52 137,539 265,092 +5,307
Jul12 120418 105.13 105.37 103.08 103.58 -1.50 47,157 137,505 +3,160
Aug12 120418 105.49 105.67 103.50 103.98 -1.45 32,099 88,969 +1,906
Sep12 120418 105.73 105.90 103.82 104.27 -1.40 39,128 94,853 +8,221
Oct12 120418 105.76 105.86 104.09 104.42 -1.35 16,307 47,680 +942
Nov12 120418 105.65 106.01 104.13 104.52 -1.30 12,417 39,625 +1,795
Dec12 120418 105.83 106.09 104.17 104.62 -1.24 50,454 198,347 +6,419
Jan13 120418 105.51 106.06 104.28 104.70 -1.19 7,057 45,959 +1,049
Feb13 120418 105.44 105.97 104.40 104.67 -1.14 2,173 19,318 -414
Mar13 120418 105.02 105.79 104.24 104.54 -1.09 2,629 33,221 -91
Apr13 120418 104.02 104.27 103.93 104.27 -1.04 1,116 16,331 -6
May13 120418 103.95 103.95 103.73 103.95 -1.00 983 14,297 +12
Jun13 120418 104.44 104.69 103.19 103.60 -0.96 7,994 68,522 +1,538
Jul13 120418 103.18 103.18 103.18 103.18 -0.94 277 13,276 +22
Aug13 120418 102.80 102.80 102.80 102.80 -0.91 51 9,294 +16
Total Volume and Open Interest 687,731 1,592,774 +7,494
e-miNY Crude Oil(NYM)
Apr12 120319 107.225 108.250 106.550 108.100 +1.050 10,868 1,515 +254
May12 120418 104.250 104.500 102.200 102.675 -1.525 5,348 1,546 -245
Jun12 120418 104.675 104.950 102.650 103.125 -1.525 1,349 584 +78
Jul12 120418 105.125 105.275 103.225 103.575 -1.500 65 116 +5
Aug12 120418 103.725 103.975 103.725 103.975 -1.450 9 31 +5
Sep12 120418 105.650 105.750 104.275 104.275 -1.400 0 37 +0
Oct12 120418 104.425 104.425 104.425 104.425 -1.350 1 10 +0
Nov12 120418 104.525 104.525 104.525 104.525 -1.300 0 1 +0
Dec12 120418 104.625 104.625 104.625 104.625 -1.225 0 240 +0
Jan13 120418 105.750 105.750 104.700 104.700 -1.200 0 6 +0
Total Volume and Open Interest 6,772 2,742 -157
Heating Oil(NYM)
May12 120418 312.80 312.93 309.00 311.82 -0.84 54,926 54,784 -4,440
Jun12 120418 313.08 313.40 309.35 312.19 -0.89 40,538 82,295 +6,095
Jul12 120418 313.66 313.66 309.79 312.60 -0.89 15,187 44,151 +3,908
Aug12 120418 312.29 313.29 310.09 313.00 -0.85 6,734 25,302 +1,469
Sep12 120418 314.38 314.38 310.47 313.40 -0.89 8,261 24,108 +1,400
Oct12 120418 312.91 314.06 311.25 314.06 -0.93 2,923 10,049 +468
Nov12 120418 313.30 314.86 311.90 314.86 -0.93 1,504 5,480 +298
Dec12 120418 316.33 316.34 312.54 315.56 -0.92 6,207 37,937 +2,027
Jan13 120418 314.92 316.06 313.17 315.92 -0.88 393 6,786 +52
Feb13 120418 312.45 315.27 312.43 315.27 -0.86 231 1,936 +113
Mar13 120418 311.50 313.82 311.50 313.82 -0.81 125 3,024 +78
Apr13 120418 312.12 312.12 312.12 312.12 -0.71 100 1,262 +69
Total Volume and Open Interest 137,129 297,114 +11,537
Gasoline(NYMEX)
May12 120418 322.74 323.09 314.11 320.27 -3.13 71,000 74,668 -7,939
Jun12 120418 317.52 317.52 309.85 314.89 -2.63 62,047 91,464 +9,058
Jul12 120418 312.14 313.05 305.50 309.78 -2.37 24,334 55,501 +4,478
Aug12 120418 307.04 307.69 301.50 305.43 -2.22 13,098 34,736 +2,393
Sep12 120418 303.11 303.56 297.62 301.26 -2.16 6,561 30,621 +921
Oct12 120418 288.27 288.75 283.55 286.60 -2.09 3,749 22,259 +274
Nov12 120418 283.39 283.39 280.25 282.82 -1.98 1,458 8,078 +282
Dec12 120418 282.71 283.09 278.60 281.01 -1.88 2,353 27,291 +281
Jan13 120418 280.19 280.69 278.65 280.69 -1.79 349 5,559 -62
Feb13 120418 279.50 281.60 279.18 281.60 -1.78 221 3,259 +134
Total Volume and Open Interest 185,414 364,960 +9,932
e-miNY RBOB Gasoline(NYM)
May12 120418 320.30 320.30 320.27 320.30 -3.10 0 2 +0
Jun12 120418 314.90 314.90 314.89 314.90 -2.60      
Jul12 120418 309.80 309.80 309.78 309.80 -2.40      
Aug12 120418 305.40 305.43 305.40 305.40 -2.30      
Total Volume and Open Interest 0 2 +0
Natural Gas(NYM)
May12 120418 1.950 1.988 1.940 1.951 unch 133,527 142,729 -23,192
Jun12 120418 2.048 2.079 2.033 2.042 -0.006 87,472 187,553 +19,601
Jul12 120418 2.168 2.189 2.152 2.159 -0.009 42,118 235,792 +2,528
Aug12 120418 2.252 2.270 2.234 2.241 -0.013 17,379 69,600 +2,465
Sep12 120418 2.299 2.313 2.276 2.285 -0.012 12,761 110,063 +1,799
Oct12 120418 2.386 2.397 2.361 2.370 -0.014 20,145 148,299 +1,162
Nov12 120418 2.665 2.674 2.637 2.648 -0.016 6,491 58,367 +442
Dec12 120418 3.020 3.031 2.997 3.005 -0.015 10,021 54,342 +1,730
Jan13 120418 3.177 3.189 3.157 3.167 -0.012 7,972 73,994 +1,235
Feb13 120418 3.178 3.194 3.169 3.178 -0.013 1,001 19,053 +74
Mar13 120418 3.167 3.178 3.147 3.157 -0.011 1,252 31,035 +68
Apr13 120418 3.153 3.158 3.131 3.139 -0.010 2,663 44,400 +220
May13 120418 3.195 3.197 3.177 3.184 -0.008 806 12,627 +30
Jun13 120418 3.251 3.251 3.226 3.237 -0.008 232 4,671 +9
Jul13 120418 3.303 3.309 3.284 3.293 -0.007 168 5,381 +26
Aug13 120418 3.320 3.329 3.308 3.315 -0.008 453 5,976 +200
Total Volume and Open Interest 349,216 1,306,488 +10,260
Brent Crude Oil(ICE)
Jun12 120418 118.45 118.85 116.70 117.97 -0.81 248,374 278,627 -23,141
Jul12 120418 118.54 118.76 116.66 117.84 -0.83 110,267 133,584 -7,576
Aug12 120418 118.26 118.49 116.47 117.58 -0.81 51,058 88,857 +1,121
Sep12 120418 117.79 118.02 116.08 117.12 -0.80 33,386 90,502 +5,529
Oct12 120418 117.13 117.47 115.61 116.57 -0.76 20,626 82,498 +3,818
Nov12 120418 116.64 116.98 115.12 116.09 -0.74 13,607 44,601 +496
Dec12 120418 116.23 116.47 114.64 115.59 -0.71 63,783 118,773 +1,800
Jan13 120418 115.31 115.31 114.23 115.12 -0.68 5,241 18,681 -591
Feb13 120418 114.54 114.66 113.80 114.66 -0.66 2,743 11,408 +1,027
Mar13 120418 114.75 114.75 114.22 114.22 -0.63 1,792 11,928 +239
Apr13 120418 113.71 113.71 113.71 113.71 -0.60 892 7,810 +141
May13 120418 113.16 113.16 113.16 113.16 -0.57 1,017 9,455 +98
Jun13 120418 113.32 113.32 111.76 112.59 -0.54 9,102 36,305 +776
Jul13 120418 112.00 112.00 112.00 112.00 -0.52 415 7,060 -38
Total Volume and Open Interest 599,502 1,162,474 +285,290
Gas Oil(ICE)
May12 120418 993.50 996.00 985.00 985.50 -8.75 76,547 140,342 -2,698
Jun12 120418 992.50 994.25 982.00 982.50 -10.00 86,530 104,976 +3,970
Jul12 120418 992.00 993.75 980.75 981.25 -10.50 33,983 57,032 -1,000
Aug12 120418 990.25 990.25 980.00 980.50 -10.75 9,894 32,780 +615
Sep12 120418 990.25 990.50 980.25 980.50 -10.75 7,494 33,836 +387
Oct12 120418 989.25 989.25 979.50 979.50 -10.50 2,463 16,547 +414
Nov12 120418 987.75 988.25 978.25 978.25 -10.25 1,989 13,312 +117
Dec12 120418 985.75 986.25 976.25 976.50 -10.25 15,290 44,198 +165
Jan13 120418 981.75 983.00 974.75 974.75 -10.25 779 17,055 -3
Feb13 120418 981.00 981.00 972.25 972.25 -10.00 421 8,144 -50
Total Volume and Open Interest 238,332 538,768 +3,050
Ethanol(CBOT)
Apr12 120404 2.280 2.280 2.260 2.266 -0.015 38 185 -5
May12 120418 2.160 2.160 2.115 2.120 -0.036 179 1,046 -45
Jun12 120418 2.168 2.168 2.124 2.131 -0.035 110 977 +13
Jul12 120418 2.177 2.177 2.128 2.140 -0.035 184 2,381 +21
Aug12 120418 2.129 2.135 2.113 2.125 -0.028 102 1,768 +38
Sep12 120418 2.080 2.080 2.060 2.063 -0.019 61 1,292 +2
Oct12 120418 2.030 2.036 2.019 2.033 -0.005 44 1,280 +20
Nov12 120418 2.005 2.015 2.001 2.011 -0.001 56 1,489 +13
Total Volume and Open Interest 845 12,122 +112
WTI Crude Oil(ICE)
May12 120418 104.34 104.51 102.19 102.67 -1.53 36,807 32,122 -1,727
Jun12 120418 104.74 104.95 102.64 103.12 -1.52 48,507 68,336 -920
Jul12 120418 105.11 105.34 103.13 103.58 -1.50 14,880 33,900 +2,044
Aug12 120418 105.61 105.66 103.60 103.98 -1.45 9,494 21,063 -1,039
Sep12 120418 105.66 105.75 103.95 104.27 -1.40 8,670 27,980 +514
Oct12 120418 105.79 105.79 104.05 104.42 -1.35 5,790 13,733 -284
Nov12 120418 105.76 105.76 104.19 104.52 -1.30 3,917 10,630 +194
Dec12 120418 105.97 106.07 104.24 104.62 -1.24 15,239 75,214 +1,589
Jan13 120418 105.86 105.86 104.70 104.70 -1.19 1,157 8,772 +225
Feb13 120418 104.67 104.67 104.67 104.67 -1.14 323 3,999 -4
Mar13 120418 104.54 104.54 104.54 104.54 -1.09 411 4,692 +67
Apr13 120418 104.27 104.27 104.27 104.27 -1.04 323 1,473 -13
May13 120418 103.95 103.95 103.95 103.95 -1.00 211 1,472 +26
Jun13 120418 104.18 104.18 103.41 103.60 -0.96 1,027 16,105 +171
Jul13 120418 103.18 103.18 103.18 103.18 -0.94 44 1,279 +2
Aug13 120418 102.80 102.80 102.80 102.80 -0.91 34 2,271 +4
Total Volume and Open Interest 153,188 437,807 +1,994
US Dollar Index(ICE)
Jun12 120418 79.700 80.025 79.630 79.675 +0.048 25,314 46,046 +1,728
Sep12 120418 80.195 80.300 80.075 80.075 +0.048 67 668 +66
Dec12 120418 80.505 80.505 80.505 80.505 +0.048      
Total Volume and Open Interest 25,381 46,714 +1,794
Australian Dollar(CME)
Jun12 120418 103.26 103.46 102.72 102.91 -0.52 118,872 148,635 -4,460
Sep12 120418 102.15 102.49 101.80 101.97 -0.52 19 346 +6
Dec12 120418 101.10 101.61 101.10 101.10 -0.51 0 14 +0
Total Volume and Open Interest 118,891 148,997 -4,454
British Pound(CME)
Jun12 120418 159.19 160.37 158.89 160.23 +0.80 108,097 156,667 +4,963
Sep12 120418 159.29 160.13 159.26 160.13 +0.79 32 147 +1
Dec12 120418 160.01 160.01 159.22 160.01 +0.79 0 44 +0
Total Volume and Open Interest 108,129 156,860 +4,964
Canadian Dollar(CME)
Jun12 120418 100.84 101.05 100.62 100.81 -0.11 87,537 106,255 +442
Sep12 120418 100.52 100.79 100.45 100.59 -0.10 134 2,871 +30
Dec12 120418 100.32 100.45 100.25 100.35 -0.10 135 4,175 +45
Mar13 120418 100.10 100.18 100.02 100.07 -0.11 1 180 +1
Total Volume and Open Interest 87,809 113,716 +520
Japanese Yen(CME)
Jun12 120418 123.71 123.83 122.66 123.17 -0.66 90,131 142,919 -2,133
Sep12 120418 123.65 123.98 122.85 123.32 -0.66 70 471 +5
Dec12 120418 123.02 124.18 123.02 123.52 -0.66 28 91 +27
Total Volume and Open Interest 90,229 143,494 -2,101
Swiss Franc(CME)
Jun12 120418 109.36 109.44 108.66 109.30 -0.14 55,565 42,275 +1,856
Sep12 120418 109.05 109.62 109.05 109.48 -0.14 7 229 +2
Dec12 120418 109.71 109.84 109.71 109.71 -0.13 1 3 +1
Total Volume and Open Interest 55,573 42,507 +1,859
EuroFX(CME)
Jun12 120418 131.32 131.46 130.61 131.30 -0.13 303,925 291,006 +5,179
Sep12 120418 131.50 131.54 130.73 131.41 -0.13 276 893 -20
Dec12 120418 131.14 131.67 131.14 131.53 -0.14 10 94 +10
Total Volume and Open Interest 304,212 292,004 +5,169
Mexican Peso(CME)
May12 120418 758.5 762.2 758.5 758.5 -3.8      
Jun12 120418 760.2 760.2 753.8 756.5 -3.8 42,383 169,084 +31
Total Volume and Open Interest 42,385 169,520 +31
Brazilian Real(CME)
May12 120418 530.85 531.30 530.15 531.30 -7.60 30 1,523 +27
Jun12 120418 532.60 532.60 527.10 528.20 -7.55 223 2,383 +109
Jul12 120418 524.95 532.50 524.95 524.95 -7.55      
Aug12 120418 521.70 529.25 521.70 521.70 -7.55      
Total Volume and Open Interest 253 17,477 +136
30-Year T-Bonds(CBOT)
Jun12 120418 141~150 141~300 141~050 141~250 +0~160 285,531 568,858 -2,706
Sep12 120418 140~200 141~020 140~140 140~300 +0~160 230 430 +159
Dec12 120418 140~130 141~000 139~290 140~230 +0~260 0 12 +0
Total Volume and Open Interest 285,761 569,300 -2,547
10-Year T-Notes(CBOT)
Jun12 120418 131~150 131~220 131~095 131~180 +0~045 1,023,518 1,812,022 -2,279
Sep12 120418 130~065 130~160 130~060 130~135 +0~045 646 6,019 +480
Dec12 120418 129~185 129~185 129~140 129~185 +0~045 0 1 +0
Total Volume and Open Interest 1,024,164 1,818,042 -1,799
5-Year T-Notes(CBOT)
Jun12 120418 123~059 123~071 123~050 123~063 +0~007 374,236 1,297,934 -2,570
Sep12 120418 123~008 123~008 123~000 123~008 +0~008 930 5,393 +924
Dec12 120418 122~032 122~032 122~024 122~032 +0~008      
Total Volume and Open Interest 375,166 1,303,327 -1,646
2 Year T-Notes(CBOT)
Jun12 120418 110~029 110~031 110~027 110~030 +0~002 219,418 819,841 +25,529
Sep12 120418 110~013 110~013 110~009 110~013 +0~004 50 515 +50
Dec12 120418 109~079 109~079 109~075 109~079 +0~004      
Total Volume and Open Interest 219,468 820,356 +25,579
Eurodollars(CME)
Jun12 120418 99.525 99.530 99.515 99.525 unch 126,021 1,015,235 -4,708
Sep12 120418 99.495 99.495 99.485 99.490 -0.005 144,131 913,984 -8,243
Dec12 120418 99.470 99.475 99.465 99.470 -0.005 180,035 1,029,132 +2,335
Mar13 120418 99.460 99.465 99.455 99.460 unch 136,553 715,130 +7,642
Jun13 120418 99.435 99.440 99.430 99.435 unch 129,870 668,887 -6,650
Sep13 120418 99.390 99.400 99.385 99.395 unch 111,939 614,153 +1,100
Dec13 120418 99.330 99.340 99.315 99.335 +0.005 113,581 571,348 +4,974
Mar14 120418 99.255 99.275 99.240 99.265 +0.010 108,817 546,514 +6,244
Jun14 120418 99.145 99.175 99.130 99.165 +0.015 108,176 415,823 -7,987
Sep14 120418 99.025 99.055 99.000 99.045 +0.020 83,241 364,477 +1,001
Dec14 120418 98.870 98.895 98.845 98.890 +0.020 69,312 313,723 +1,283
Mar15 120418 98.710 98.745 98.685 98.735 +0.025 55,930 228,155 +451
Jun15 120418 0.231 0.271 0.206 0.256 +0.025 48,976 250,642 +5,193
Sep15 120418 0.061 0.101 0.036 0.086 +0.025 34,807 186,964 +2,536
Dec15 120418 6.450 6.485 6.420 6.470 +0.025 31,237 175,582 +2,618
Mar16 120418 6.310 6.340 6.275 6.325 +0.025 23,302 100,564 +3,225
Jun16 120418 6.140 6.185 6.120 6.170 +0.030 16,387 101,048 +1,913
Sep16 120418 5.990 6.035 5.965 6.015 +0.030 13,641 83,477 -106
Total Volume and Open Interest 1,572,847 8,542,632 -30,935
30 Day Federal Funds(CBOT)
Apr12 120418 99.857 99.860 99.857 99.857 unch 1,501 47,220 -883
May12 120418 99.865 99.865 99.860 99.865 +0.005 948 54,399 -170
Jun12 120418 99.860 99.865 99.855 99.860 +0.005 1,280 45,385 -209
Jul12 120418 99.850 99.855 99.850 99.850 unch 692 43,163 +254
Aug12 120418 99.855 99.855 99.845 99.850 +0.005 168 35,413 -19
Sep12 120418 99.850 99.850 99.845 99.845 unch 914 30,359 -56
Total Volume and Open Interest 21,016 523,489 +284
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Jun12 120418 99.668 99.668 99.668 99.668 unch 0 258 +0
Sep12 120418 99.665 99.665 99.665 99.665 unch      
Dec12 120418 99.665 99.665 99.665 99.665 unch      
Mar13 120418 99.662 99.662 99.662 99.662 +0.002      
Jun13 120418 99.650 99.650 99.650 99.650 unch      
Sep13 120418 99.650 99.650 99.650 99.650 unch      
Dec13 120418 99.640 99.640 99.640 99.640 unch      
Mar14 120418 99.625 99.625 99.625 99.625 unch      
Jun14 120418 99.485 99.485 99.485 99.485 unch      
Sep14 120418 99.345 99.345 99.345 99.345 unch      
Total Volume and Open Interest 0 258 +0
3-Mth Euro-Yen(SGX)
Jun12 120418 99.67 99.67 99.67 99.67 unch 0 2,547 +0
Sep12 120418 99.67 99.67 99.67 99.67 unch 0 792 +0
Dec12 120418 99.67 99.67 99.67 99.67 unch 0 519 +0
Mar13 120418 99.66 99.66 99.66 99.66 +0.00 0 181 +0
Jun13 120418 99.65 99.65 99.65 99.65 unch 0 217 +0
Sep13 120418 99.65 99.65 99.65 99.65 unch 0 325 +0
Dec13 120418 99.64 99.64 99.64 99.64 unch 0 564 +0
Mar14 120418 99.62 99.62 99.62 99.62 unch      
Total Volume and Open Interest 0 5,145 +0
Japanese Gov't Bonds(SGX)
Jun12 120418 142.66 142.74 142.56 142.57 -0.06 3,282 23,074 +337
Sep12 120418 141.97 141.97 141.97 141.97 -0.06 0 5 +0
Dec12 120418 139.88 139.88 139.88 139.88 -0.06 0 4 +0
Total Volume and Open Interest 3,282 23,083 +337
Euro-Bund(EUREX)
Jun12 120418 139.98 140.49 139.82 140.36 +0.40 621,473 916,117 -16,626
Sep12 120418 138.54 139.10 138.53 139.00 +0.42 182 4,111 +23
Dec12 120418 138.91 138.91 138.91 138.91 +0.40      
Total Volume and Open Interest 621,655 920,228 -16,603
Euro-Bobl(EUREX)
Jun12 120418 124.75 124.99 124.68 124.90 +0.18 330,541 772,685 -1,558
Sep12 120418 124.90 125.11 124.90 125.08 +0.19 9 127 -1
Dec12 120418 124.85 124.85 124.85 124.85 +0.18      
Total Volume and Open Interest 330,550 772,812 -1,559
3-Mth Euribor(EUREX)
Jun12 120418 99.335 99.335 99.330 99.330 +0.015 0 1,377 +0
Sep12 120418 99.340 99.340 99.340 99.340 +0.020 0 1,338 +0
Dec12 120418 99.315 99.315 99.315 99.315 +0.025 0 839 +0
Total Volume and Open Interest 0 5,126 +0
Long Gilt(LIFFE)
Jun12 120418 115~23 115~31 114~25 115~08 -0~12 111,438 290,347 +2,518
Sep12 120418 114~09 114~09 114~09 114~09 -0~12 1 25 +0
Total Volume and Open Interest 111,439 290,372 +2,518
3-Mth Short Sterling(LIFFE)
Jun12 120418 99.00 99.02 98.99 99.00 unch 30,003 276,489 -3,845
Sep12 120418 99.02 99.04 98.99 98.99 -0.03 60,164 306,127 -2,619
Dec12 120418 99.01 99.03 98.96 98.97 -0.04 68,856 268,266 -2,842
Mar13 120418 99.01 99.03 98.94 98.96 -0.05 61,501 268,223 -13,767
Jun13 120418 98.99 99.00 98.90 98.92 -0.06 102,927 218,282 +4,143
Sep13 120418 98.94 98.96 98.86 98.87 -0.07 85,271 218,933 +3,849
Total Volume and Open Interest 560,344 2,133,958 -7,731
3-Mth Euribor(LIFFE)
Jun12 120418 99.325 99.340 99.315 99.330 +0.015 63,189 555,663 +7,978
Sep12 120418 99.325 99.350 99.315 99.340 +0.020 75,681 498,549 -8,329
Dec12 120418 99.300 99.330 99.290 99.315 +0.025 55,681 388,523 -5,778
Total Volume and Open Interest 441,515 3,186,945 -38,809
3-Mth Aus T-Bills(SFE)
Jun12 120418 95.99 95.99 95.95 95.98 -0.01 17,169 181,078 +698
Sep12 120418 96.21 96.22 96.16 96.18 -0.04 15,541 160,275 +1,287
Dec12 120418 96.32 96.33 96.26 96.28 -0.05 10,968 106,678 +2,526
Mar13 120418 96.34 96.34 96.27 96.29 -0.05 4,093 66,811 -968
Jun13 120418 96.29 96.29 96.22 96.24 -0.05 2,586 59,297 +299
Sep13 120418 96.21 96.21 96.14 96.16 -0.05 1,126 41,194 +438
Dec13 120418 96.12 96.12 96.07 96.07 -0.05 1,045 26,886 +534
Mar14 120418 95.99 96.01 95.98 95.99 -0.05 360 16,473 -725
Jun14 120418 95.91 95.91 95.91 95.91 -0.05 7 987 +0
Sep14 120418 95.84 95.84 95.84 95.84 -0.05 0 521 +0
Total Volume and Open Interest 52,895 660,517 +4,079
10-Year Aus T-Bonds(SFE)
Jun12 120418 96.26 96.26 96.18 96.19 -0.07 36,483 370,245 +3,743
Sep12 120418 96.19 96.19 96.19 96.19 -0.07      
Total Volume and Open Interest 36,483 370,245 +3,743
3-Year Aus T-Bonds(SFE)
Jun12 120418 96.83 96.84 96.75 96.77 -0.07 110,985 431,027 +20,455
Sep12 120418 96.77 96.77 96.77 96.77 -0.07      
Total Volume and Open Interest 110,985 431,027 +20,455
Gold(CMX)
Apr12 120418 1653.2 1653.3 1638.1 1638.8 -11.5 717 1,415 -276
Jun12 120418 1650.8 1655.2 1638.1 1639.6 -11.5 114,468 224,951 -1,526
Aug12 120418 1655.0 1656.8 1641.0 1641.8 -11.5 1,725 43,190 +376
Oct12 120418 1655.1 1658.7 1643.8 1643.8 -11.6 202 12,163 -11
Dec12 120418 1657.5 1659.4 1645.8 1645.8 -11.7 2,492 37,070 +556
Feb13 120418 1648.0 1648.0 1647.6 1647.8 -11.7 1,009 13,818 +843
Apr13 120418 1663.3 1663.3 1649.8 1649.8 -11.7 92 10,423 +50
Jun13 120418 1652.1 1652.1 1652.1 1652.1 -11.7 519 10,270 +491
Aug13 120418 1654.5 1654.5 1654.5 1654.5 -11.8 0 246 +0
Oct13 120418 1657.0 1657.0 1657.0 1657.0 -11.8 0 2 +0
Dec13 120418 1664.2 1664.2 1659.7 1659.7 -11.8 788 8,421 +25
Feb14 120418 1662.8 1662.8 1662.8 1662.8 -11.8 6 6 +3
Total Volume and Open Interest 122,836 400,865 +621
Silver(CMX)
May12 120418 3167.5 3188.5 3134.0 3148.7 -18.7 37,799 39,825 -2,056
Jul12 120418 3176.0 3195.0 3141.0 3155.3 -18.8 7,652 32,630 +2,520
Sep12 120418 3175.0 3175.0 3161.3 3161.3 -18.8 869 5,774 +265
Dec12 120418 3193.0 3199.0 3157.0 3167.8 -18.8 952 17,322 +123
Mar13 120418 3170.8 3170.8 3170.8 3170.8 -18.8 1 2,618 +0
May13 120418 3171.3 3171.3 3171.3 3171.3 -18.9 1 1,254 +1
Jul13 120418 3171.1 3171.1 3171.1 3171.1 -18.9 132 3,008 -24
Total Volume and Open Interest 48,151 118,203 +1,085
Platinum(NYMEX)
Apr12 120418 1586.4 1587.5 1575.3 1575.3 -5.3 22 150 -2
Jul12 120418 1585.0 1595.3 1575.6 1579.2 -5.5 6,363 38,250 +177
Oct12 120418 1595.4 1595.4 1582.3 1582.5 -5.4 26 1,614 +24
Jan13 120418 1595.8 1595.8 1584.0 1584.5 -5.6 4 138 -2
Total Volume and Open Interest 6,415 40,159 +197
Palladium(NYMEX)
Jun12 120418 662.05 665.00 655.50 657.25 -4.70 2,605 20,568 +12
Sep12 120418 658.55 664.70 658.30 658.65 -4.70 2 674 +1
Dec12 120418 665.70 665.70 660.00 660.00 -4.70 1 35 +0
Total Volume and Open Interest 2,608 21,281 +13
Copper(CMX)
May12 120418 364.35 367.45 361.20 363.10 -1.60 64,103 44,273 -2,522
Jul12 120418 365.10 368.20 362.00 363.85 -1.55 13,067 56,470 +2,886
Sep12 120418 367.15 369.10 363.45 364.95 -1.50 3,319 34,301 +1,460
Dec12 120418 369.85 369.85 364.50 366.15 -1.55 397 11,856 +80
Mar13 120418 365.25 367.10 365.25 367.10 -1.55 65 2,553 +45
Total Volume and Open Interest 81,501 159,972 +1,023
DJIA Index(CBOT)
Jun12 120418 13030 13044 12956 12957 -67 188 11,298 -27
Sep12 120418 12887 12955 12887 12887 -68 0 2 +0
Dec12 120418 12806 12874 12806 12806 -68 0 1 +0
Mar13 120418 12739 12807 12739 12739 -68      
Total Volume and Open Interest 188 11,301 -27
E-mini DJIA Index(CBOT)
Jun12 120418 13026 13049 12952 12957 -67 150,551 101,001 -175
Sep12 120418 12947 12947 12887 12887 -68 9 172 +5
Dec12 120418 12806 12806 12806 12806 -68 0 30 +0
Mar13 120418 12739 12739 12739 12739 -68 2 0 +0
Total Volume and Open Interest 150,562 101,203 -170
S & P 500(CME)
Jun12 120418 1383.40 1386.50 1377.80 1378.30 -5.30 8,000 231,708 -56
Sep12 120418 1375.50 1379.40 1371.40 1372.10 -5.30 3 1,638 +1
Dec12 120418 1370.20 1372.90 1364.90 1365.60 -5.30 3 1,198 +1
Mar13 120418 1359.60 1366.90 1358.90 1359.60 -5.30      
Total Volume and Open Interest 8,006 234,544 -54
S & P 500 E-Mini(Globex)
Jun12 120418 1383.75 1386.75 1377.75 1378.25 -5.25 1,959,799 2,769,578 +8,720
Sep12 120418 1377.00 1380.00 1372.00 1372.00 -5.50 390 19,243 -30
Total Volume and Open Interest 1,960,238 2,791,156 +8,681
NASDAQ 100(CME)
Jun12 120418 2715.50 2728.00 2694.00 2694.50 -18.30 974 12,769 +8
Sep12 120418 2688.80 2720.00 2688.80 2688.80 -18.20      
Dec12 120418 2682.00 2701.50 2682.00 2682.00 -19.50      
Total Volume and Open Interest 974 12,769 +8
NASDAQ 100 E-Mini(Globex)
Jun12 120418 2713.50 2728.30 2694.50 2694.50 -18.30 396,998 436,860 +5,202
Sep12 120418 2710.50 2720.00 2688.80 2688.80 -18.20 60 657 +6
Total Volume and Open Interest 397,062 437,543 +5,209
S & P Midcap 400(CME)
Jun12 120418 974.25 978.00 973.00 973.20 -3.40 0 1,918 +0
Sep12 120418 970.20 973.60 970.20 970.20 -3.40      
Dec12 120418 968.20 971.60 968.20 968.20 -3.40      
Total Volume and Open Interest 0 1,918 +0
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun12 120418 9625 9710 9605 9610 -5 3,520 42,727 -82
Sep12 120418 9625 9625 9625 9625 -5      
Total Volume and Open Interest 3,520 42,727 -82
Nikkei 225(SGX)
Jun12 120418 9465 9695 9460 9665 +215 101,463 237,196 +1,412
Sep12 120418 9525 9675 9525 9660 +215 103 7,711 +3,649
Dec12 120418 9605 9605 9605 9605 +220 0 5,902 +0
Total Volume and Open Interest 101,643 256,027 +5,064
CAC 40(EURONEXT)
Apr12 120418 3294.5 3295.0 3223.0 3237.5 -49.5 259,213 413,453 +15,315
May12 120418 3236.5 3236.5 3164.5 3179.5 -49.5 137,252 85,943 +41,848
Jun12 120418 3207.0 3207.0 3141.0 3151.5 -49.5 1,318 29,554 +570
Total Volume and Open Interest 397,783 529,071 +57,733
Hang Seng Index(HKFE)
Apr12 120418 20810 20868 20723 20769 +220 55,354 89,312 -3,488
May12 120418 20632 20703 20566 20607 +220 711 2,199 +286
Jun12 120418 20405 20509 20387 20422 +220 266 5,203 +16
Total Volume and Open Interest 56,388 98,100 -3,187
DAX(EUREX)
Jun12 120418 6812.5 6821.5 6724.0 6742.0 -60.0 154,839 157,970 +1,548
Sep12 120418 6826.5 6826.5 6733.5 6750.5 -59.5 151 3,489 +4
Dec12 120418 6758.5 6758.5 6758.5 6758.5 -60.0 64 275 +60
Total Volume and Open Interest 155,054 161,734 +1,612
FT-SE 100(EURONEXT)
Jun12 120418 5720.00 5741.00 5687.00 5702.50 -22.50 97,619 544,356 -5,067
Sep12 120418 5695.00 5695.00 5655.00 5661.50 -23.50 506 1,004 +9
Dec12 120418 5640.00 5640.00 5640.00 5640.00 -23.50 55 258 +0
Total Volume and Open Interest 98,180 545,618 -5,058
SPI 200(SFE)
Jun12 120418 4297.0 4362.0 4295.0 4361.0 +70.0 30,929 199,646 +4,036
Sep12 120418 4305.0 4327.0 4304.0 4326.0 +68.0 15 2,081 +5
Dec12 120418 4330.0 4336.0 4329.0 4336.0 +70.0 0 1,690 +0
Total Volume and Open Interest 32,506 207,395 +5,211
GSCI(CME)
May12 120418 674.75 675.70 669.00 672.00 -6.75 569 9,172 +392
Jun12 120418 676.00 677.00 670.35 673.25 -6.50      
Jul12 120418 673.00 674.00 667.30 670.50 -6.50      
Total Volume and Open Interest 1,015 10,861  
Reuters CCI(ICE)
Jun12 120418 299.20 299.20 299.20 299.20 -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