|
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. |
|
|