Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Fri April 20, 2012
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May12 120420 1415.25 1454.00 1413.00 1446.75 +31.00 68,118 124,652 -7,976
Jul12 120420 1420.50 1458.75 1418.00 1449.50 +28.50 99,330 273,038 +6,117
Aug12 120420 1413.00 1446.00 1409.00 1437.50 +27.00 5,439 22,349 +1,610
Sep12 120420 1378.75 1404.50 1375.25 1395.75 +20.25 2,588 13,101 +625
Nov12 120420 1343.00 1364.75 1340.00 1356.00 +13.50 38,032 216,894 -1,179
Jan13 120420 1340.75 1362.00 1340.00 1356.00 +12.25 4,402 44,962 +155
Mar13 120420 1332.00 1345.00 1325.00 1337.00 +8.00 3,888 56,518 +161
May13 120420 1321.00 1329.50 1312.25 1322.00 +4.50 2,636 21,827 +233
Jul13 120420 1317.00 1326.25 1309.75 1320.00 +2.25 2,035 26,435 +33
Aug13 120420 1296.00 1296.00 1293.00 1296.00 +3.00 0 154 +0
Sep13 120420 1264.50 1264.50 1261.50 1264.50 +3.00 3 230 +2
Nov13 120420 1239.00 1245.00 1230.00 1244.50 +10.00 942 10,722 -47
Jan14 120420 1242.25 1242.25 1238.75 1242.25 +3.50 0 158 +0
Mar14 120420 1242.00 1242.00 1238.50 1242.00 +3.50 0 3 +0
Total Volume and Open Interest 227,427 811,570 -262
Soybean Meal(CBOT)
May12 120420 392.10 407.00 391.70 406.00 +14.10 38,742 61,384 -9,731
Jul12 120420 395.60 412.00 395.10 409.90 +14.50 47,603 104,185 +6,374
Aug12 120420 390.60 406.40 390.60 404.70 +14.10 3,593 11,239 +1,245
Sep12 120420 379.00 390.30 377.40 389.50 +11.30 2,002 10,055 +369
Oct12 120420 364.80 369.50 360.60 369.50 +7.70 1,381 7,033 +255
Dec12 120420 361.60 368.20 359.40 368.00 +6.80 9,302 44,514 +607
Jan13 120420 361.20 363.50 355.90 363.50 +5.40 341 4,681 +113
Mar13 120420 355.50 356.50 349.50 356.50 +3.60 367 7,907 -80
May13 120420 350.00 350.50 343.30 349.50 +1.90 349 5,477 -109
Jul13 120420 347.50 348.20 342.50 348.20 +1.10 36 4,009 -10
Total Volume and Open Interest 103,921 265,195 -930
Soybean Oil(CBOT)
May12 120420 55.21 55.88 55.08 55.83 +0.66 46,616 77,725 -6,337
Jul12 120420 55.61 56.30 55.49 56.28 +0.69 60,447 162,571 +4,808
Aug12 120420 55.84 56.47 55.84 56.46 +0.68 5,183 17,460 -490
Sep12 120420 56.05 56.61 55.98 56.61 +0.67 2,588 16,456 +56
Oct12 120420 56.38 56.69 56.25 56.69 +0.66 1,259 9,466 +245
Dec12 120420 56.39 56.98 56.18 56.96 +0.66 13,749 73,859 +489
Jan13 120420 56.77 57.16 56.70 57.14 +0.67 515 2,953 -142
Mar13 120420 56.84 57.30 56.83 57.30 +0.66 2,326 12,382 +465
May13 120420 56.68 57.36 56.68 57.36 +0.68 567 3,849 +155
Jul13 120420 56.88 57.40 56.72 57.40 +0.68 209 5,073 -30
Total Volume and Open Interest 133,645 387,757 -803
Canola(WCE)
May12 120420 615.5 623.6 615.5 622.2 +7.4 9,092 22,473 -7,143
Jul12 120420 607.8 616.8 607.7 616.2 +8.5 12,935 86,552 +3,313
Nov12 120420 570.0 577.5 570.0 576.5 +5.8 5,919 95,048 +1,041
Jan13 120420 575.0 581.5 574.5 581.0 +6.0 466 13,887 +304
Mar13 120420 579.1 585.5 579.1 585.5 +6.9 69 6,364 +21
Total Volume and Open Interest 28,693 228,419 -2,326
Corn(CBOT)
May12 120420 621.00 628.50 609.50 612.50 -8.50 184,234 232,574 -25,400
Jul12 120420 612.00 619.00 599.50 603.00 -9.00 229,515 469,452 +23,923
Sep12 120420 554.75 557.75 539.75 545.00 -10.00 38,357 180,253 -873
Dec12 120420 541.00 544.75 532.25 536.75 -5.00 68,367 364,398 +2,431
Mar13 120420 552.00 555.50 543.25 547.75 -4.75 3,067 52,321 -575
May13 120420 558.50 561.25 552.50 555.75 -4.75 1,021 10,192 +169
Jul13 120420 565.50 570.00 559.00 562.75 -5.75 571 11,735 +169
Sep13 120420 549.50 549.50 541.75 541.75 -6.75 83 1,411 +22
Dec13 120420 539.75 542.25 532.75 535.75 -5.50 2,460 29,363 +1,140
Mar14 120420 546.75 552.25 546.75 546.75 -5.50 6 537 +0
Total Volume and Open Interest 527,767 1,356,057 +1,035
Wheat(CBOT)
May12 120420 625.25 627.75 614.25 615.75 -9.00 55,830 68,253 -8,802
Jul12 120420 630.00 634.00 620.75 623.00 -7.00 63,409 212,341 +10,675
Sep12 120420 645.00 648.75 636.25 638.75 -6.25 15,072 73,175 +731
Dec12 120420 667.25 670.50 658.50 661.75 -5.50 16,602 88,319 +207
Mar13 120420 683.00 685.25 676.00 679.25 -3.75 835 14,768 +194
May13 120420 696.50 696.50 689.25 691.25 -2.75 196 4,442 +39
Total Volume and Open Interest 152,370 471,623 +3,194
Wheat(KCBT)
May12 120420 637.00 640.50 625.50 626.00 -11.50 7,337 23,171 -1,515
Jul12 120420 646.75 650.00 635.00 635.50 -11.00 9,949 75,649 -1,204
Sep12 120420 662.25 664.75 650.75 651.00 -10.25 2,366 18,602 +355
Dec12 120420 685.00 687.00 673.25 673.75 -9.50 2,130 21,358 +382
Mar13 120420 700.75 700.75 689.25 689.25 -9.25 636 3,130 +428
May13 120420 706.25 708.25 689.50 698.50 -8.00 26 2,762 -8
Total Volume and Open Interest 22,447 145,463 -1,561
Wheat(MGE)
May12 120420 809.50 810.00 789.50 791.00 -18.25 3,202 4,782 -435
Jul12 120420 812.00 813.50 792.00 794.25 -17.75 3,004 16,748 +994
Sep12 120420 801.00 802.25 786.25 787.75 -14.25 1,264 10,363 -18
Dec12 120420 798.25 798.25 785.25 786.00 -13.50 1,096 7,719 +597
Mar13 120420 794.00 795.00 785.75 785.75 -13.25 112 756 +27
Total Volume and Open Interest 8,710 40,446 +1,192
Oats(CBOT)
May12 120420 325.00 327.00 322.00 322.25 -0.50 453 2,325 -301
Jul12 120420 326.25 329.50 323.00 324.25 -1.50 345 5,797 +94
Sep12 120420 327.25 328.00 327.25 327.25 -0.75 20 316 +3
Dec12 120420 337.00 337.25 333.00 334.00 -1.50 305 2,614 +217
Total Volume and Open Interest 1,123 11,059 +13
Rough Rice(CBOT)
May12 120420 15.32 15.59 15.25 15.51 +0.16 848 5,938 -326
Jul12 120420 15.61 15.84 15.51 15.76 +0.16 785 7,192 +410
Sep12 120420 15.76 16.02 15.76 15.95 +0.17 96 2,180 +22
Nov12 120420 16.10 16.18 16.02 16.16 +0.15 7 128 -2
Total Volume and Open Interest 1,740 15,456 +108
Live Cattle(CME)
Apr12 120420 121.000 121.635 120.400 120.550 -0.150 5,517 10,115 -2,199
Jun12 120420 116.080 116.680 115.135 115.450 -0.400 28,220 153,382 +129
Aug12 120420 119.000 119.550 118.550 118.850 +0.100 12,418 88,239 +453
Oct12 120420 124.850 125.350 124.285 124.600 +0.100 6,812 55,430 +529
Dec12 120420 127.400 127.750 126.800 126.850 -0.150 4,133 29,593 +280
Feb13 120420 128.575 128.785 128.035 128.100 -0.200 844 8,555 +225
Total Volume and Open Interest 58,523 349,422 -536
Feeder Cattle(CME)
Apr12 120420 151.235 151.550 150.050 150.130 -0.750 1,149 2,387 -276
May12 120420 152.400 152.750 151.825 151.900 -0.175 2,445 11,536 -183
Aug12 120420 155.935 156.300 155.200 155.325 -0.210 3,070 17,419 +287
Sep12 120420 157.600 157.950 156.900 157.100 -0.250 604 4,300 +125
Oct12 120420 158.500 158.800 157.800 157.900 -0.500 528 2,436 +61
Nov12 120420 159.535 159.750 158.900 159.250 -0.050 270 1,324 +86
Jan13 120420 159.500 159.500 158.700 158.700 unch 395 1,124 +46
Total Volume and Open Interest 8,478 40,569 +156
Lean Hogs(CME)
May12 120420 88.350 88.385 86.950 87.500 -0.980 660 3,377 +74
Jun12 120420 88.800 88.900 87.250 87.400 -1.385 24,005 102,366 +350
Jul12 120420 89.330 89.330 87.900 87.950 -1.380 5,211 26,952 +175
Aug12 120420 89.680 89.885 88.500 88.500 -1.200 6,437 32,384 -508
Oct12 120420 82.080 82.080 81.000 81.150 -0.800 7,893 43,024 +1,310
Dec12 120420 79.300 79.635 78.580 78.800 -0.585 3,416 29,597 +914
Feb13 120420 80.180 80.200 79.750 80.000 -0.300 1,649 10,306 +607
Apr13 120420 81.180 81.180 80.885 81.000 -0.400 530 6,428 +210
Total Volume and Open Interest 49,990 257,444 +3,178
Class III Milk(CME)
Apr12 120420 15.76 15.77 15.73 15.77 unch 166 4,579 -84
May12 120420 15.08 15.24 14.89 15.15 +0.11 244 4,747 +37
Jun12 120420 14.78 14.85 14.47 14.65 -0.15 300 4,010 +122
Jul12 120420 15.40 15.40 15.10 15.19 -0.14 227 3,099 +90
Aug12 120420 16.00 16.00 15.80 15.90 +0.01 157 2,893 +93
Total Volume and Open Interest 1,438 29,073 +408
Cocoa(ICE)
May12 120420 2250 2315 2250 2299 +41 64 1,011 -37
Jul12 120420 2218 2279 2200 2269 +35 8,327 87,086 -758
Sep12 120420 2217 2290 2215 2282 +34 1,327 28,829 +396
Dec12 120420 2230 2298 2229 2289 +31 685 21,841 +135
Mar13 120420 2241 2312 2241 2304 +32 919 25,532 +248
May13 120420 2263 2313 2261 2312 +29 133 6,502 -8
Jul13 120420 2274 2321 2272 2321 +30 27 1,830 +19
Total Volume and Open Interest 13,752 176,438 +2,076
Coffee "C"(ICE)
May12 120420 173.55 178.40 173.55 177.70 +4.05 7,937 4,026 -4,659
Jul12 120420 175.45 179.65 175.40 178.95 +3.30 12,815 75,065 +2,964
Sep12 120420 178.25 181.90 178.25 181.45 +3.20 2,030 33,640 +218
Dec12 120420 181.90 185.45 181.85 184.95 +3.05 995 19,202 +223
Mar13 120420 185.75 189.50 185.65 188.75 +3.00 111 6,141 +2
May13 120420 188.25 192.00 188.25 191.25 +2.85 26 3,299 +12
Total Volume and Open Interest 23,926 143,994 -1,231
Orange Juice(ICE)
May12 120420 149.70 153.85 149.50 151.55 +3.50 843 4,988 -579
Jul12 120420 147.90 152.20 147.90 150.65 +3.20 1,006 9,704 +518
Sep12 120420 150.30 151.25 149.25 149.40 +2.60 32 1,673 -14
Nov12 120420 150.00 151.00 149.20 149.35 +2.85 366 3,264 +308
Jan13 120420 149.75 150.00 149.60 149.60 +2.80 16 469 +1
Mar13 120420 150.50 150.50 150.20 150.20 +2.75 8 436 +8
Total Volume and Open Interest 2,271 20,538 +242
Sugar #11(ICE)
May12 120420 22.15 22.34 21.83 21.93 -0.12 42,022 67,835 -12,709
Jul12 120420 21.77 21.94 21.42 21.55 -0.22 80,286 308,636 +7,622
Oct12 120420 22.19 22.37 21.87 21.97 -0.22 24,368 146,846 +860
Mar13 120420 23.15 23.19 22.75 22.89 -0.14 12,154 105,505 +1,834
May13 120420 23.10 23.11 22.74 22.85 -0.09 2,804 24,303 +913
Jul13 120420 22.88 22.91 22.65 22.74 -0.09 1,523 23,040 +373
Oct13 120420 22.83 22.94 22.71 22.76 -0.09 906 23,582 +143
Mar14 120420 22.93 23.01 22.80 22.84 -0.10 280 17,913 +46
Total Volume and Open Interest 164,433 729,325 -930
London Cocoa(LCE)
May12 120420 1434 1481 1434 1476 +30 5,422 34,741 -520
Jul12 120420 1463 1497 1451 1491 +26 9,749 62,791 +430
Sep12 120420 1453 1496 1451 1490 +25 2,403 26,370 -625
Dec12 120420 1454 1495 1451 1487 +23 1,502 28,758 -225
Mar13 120420 1445 1472 1432 1462 +14 1,283 32,209 +51
May13 120420 1444 1471 1430 1466 +15 399 9,293 -253
Jul13 120420 1450 1470 1443 1470 +13 119 4,267 +0
Total Volume and Open Interest 20,877 202,979 -1,142
London Sugar(LCE)
Aug12 120420 583.10 584.70 572.60 574.90 -7.70 3,871 31,504 -693
Oct12 120420 583.10 584.60 574.20 576.60 -6.80 1,153 11,759 +294
Dec12 120420 589.50 591.70 583.20 584.90 -4.80 413 4,047 -61
Mar13 120420 596.50 597.60 592.30 593.80 -2.60 298 5,812 +19
May13 120420 598.00 598.40 595.00 595.00 -1.00 60 542 -34
Total Volume and Open Interest 5,865 54,273 -445
Cotton(ICE)
May12 120420 91.27 91.68 89.70 90.04 -1.49 13,200 7,396 -6,790
Jul12 120420 90.87 91.24 90.03 91.01 +0.29 27,012 102,712 +1,494
Oct12 120420 91.13 91.18 91.00 91.00 +0.74 6 96 +0
Dec12 120420 88.24 88.44 87.65 88.28 -0.03 5,897 67,815 +1,101
Mar13 120420 89.01 89.19 88.50 89.12 -0.05 824 4,003 +382
May13 120420 89.17 89.37 89.17 89.32 -0.09 227 701 +32
Total Volume and Open Interest 47,553 184,636 -3,460
Lumber(CME)
May12 120420 268.6 272.8 268.0 271.7 +3.0 636 2,375 -227
Jul12 120420 272.8 276.7 272.3 275.7 +2.9 719 5,276 +175
Sep12 120420 282.3 284.9 280.9 283.2 +2.2 323 1,600 +95
Nov12 120420 280.1 282.0 280.1 282.0 +1.0 8 666 +4
Total Volume and Open Interest 1,690 9,968 +49
Crude Oil(NYM)
May12 120420 102.57 104.27 102.45 103.05 +0.78 195,812 45,966 -25,878
Jun12 120420 103.06 104.68 102.86 103.88 +1.16 188,262 280,070 +6,634
Jul12 120420 103.39 105.05 103.31 104.29 +1.14 59,335 141,957 +1,295
Aug12 120420 103.72 105.34 103.69 104.64 +1.11 30,710 92,860 +2,249
Sep12 120420 104.03 105.60 103.98 104.91 +1.07 28,068 97,926 +277
Oct12 120420 104.32 105.73 104.29 105.06 +1.03 10,878 49,254 +1,057
Nov12 120420 104.44 105.76 104.44 105.16 +1.00 12,282 39,124 -253
Dec12 120420 104.34 105.85 104.34 105.24 +0.97 53,740 185,880 -2,361
Jan13 120420 104.99 105.88 104.99 105.30 +0.93 6,213 46,263 -116
Feb13 120420 105.31 105.51 104.89 105.25 +0.88 3,085 19,794 +266
Mar13 120420 104.76 105.61 104.76 105.08 +0.81 3,798 35,134 +1,235
Apr13 120420 104.86 104.86 104.77 104.77 +0.75 1,180 16,513 -55
May13 120420 104.39 104.93 104.39 104.39 +0.68 1,216 14,588 +233
Jun13 120420 103.69 104.68 103.45 103.99 +0.62 8,772 67,507 -286
Jul13 120420 103.54 103.54 103.54 103.54 +0.58 383 13,457 +176
Aug13 120420 103.13 103.13 103.13 103.13 +0.55 15 9,335 +10
Total Volume and Open Interest 632,816 1,556,702 -13,811
e-miNY Crude Oil(NYM)
Apr12 120319 107.225 108.250 106.550 108.100 +1.050 4,985 1,103 -412
May12 120419 102.750 103.200 101.700 102.275 -0.400 6,231 1,427 -119
Jun12 120420 103.000 104.675 102.875 103.875 +1.150 2,670 1,178 +528
Jul12 120420 103.700 105.025 103.700 104.300 +1.150 58 135 +1
Aug12 120420 104.550 105.300 104.550 104.650 +1.125 1 31 +0
Sep12 120420 104.900 104.900 104.900 104.900 +1.050 6 37 +0
Oct12 120420 105.400 105.400 105.050 105.050 +1.025 0 10 +0
Nov12 120420 105.300 105.300 105.150 105.150 +1.000 0 1 +0
Dec12 120420 105.250 105.250 105.250 105.250 +0.975 0 240 +0
Jan13 120420 105.300 105.300 105.300 105.300 +0.925 1 6 +0
Total Volume and Open Interest 7,311 3,067 +359
Heating Oil(NYM)
May12 120420 312.45 315.82 312.22 313.76 +1.25 42,891 48,019 -3,048
Jun12 120420 312.93 316.23 312.37 314.08 +1.24 37,527 89,076 +3,999
Jul12 120420 313.01 316.47 312.83 314.44 +1.24 16,181 46,704 +1,895
Aug12 120420 314.61 316.74 313.10 314.78 +1.25 11,559 26,878 +288
Sep12 120420 315.12 317.05 313.49 315.12 +1.24 6,785 25,741 +816
Oct12 120420 315.78 317.60 314.11 315.65 +1.20 1,741 10,664 +61
Nov12 120420 317.36 318.04 316.31 316.31 +1.16 1,397 5,700 -256
Dec12 120420 316.16 318.74 315.45 316.85 +1.12 10,005 40,309 +1,452
Jan13 120420 317.90 318.85 315.82 317.15 +1.09 566 6,933 +23
Feb13 120420 316.60 316.60 316.60 316.60 +1.12 231 1,879 -60
Mar13 120420 315.30 315.30 315.30 315.30 +1.22 92 3,238 -47
Apr13 120420 313.75 313.75 313.75 313.75 +1.32 172 1,480 +134
Total Volume and Open Interest 129,147 306,621 +5,257
Gasoline(NYMEX)
May12 120420 316.15 318.20 313.87 314.27 -1.14 74,527 62,746 -6,042
Jun12 120420 312.19 314.90 310.67 311.00 -0.58 87,604 101,928 +7,333
Jul12 120420 307.96 310.76 306.94 307.22 -0.36 48,790 60,080 -28
Aug12 120420 303.81 306.74 303.30 303.51 -0.16 25,975 36,493 +1,041
Sep12 120420 299.47 302.63 299.47 299.78 +0.04 19,169 31,944 +992
Oct12 120420 286.23 288.23 284.80 285.61 +0.11 6,695 21,746 -182
Nov12 120420 283.23 284.33 281.75 282.12 +0.29 3,546 8,168 +116
Dec12 120420 280.07 282.71 279.95 280.47 +0.40 8,500 27,286 +50
Jan13 120420 280.26 280.26 280.26 280.26 +0.46 1,189 5,673 -118
Feb13 120420 281.26 281.26 281.26 281.26 +0.47 696 3,213 -213
Total Volume and Open Interest 277,308 370,944 +3,018
e-miNY RBOB Gasoline(NYM)
May12 120420 314.30 314.30 314.27 314.30 -1.10 0 2 +0
Jun12 120420 311.00 311.00 311.00 311.00 -0.60      
Jul12 120420 307.20 307.22 307.20 307.20 -0.40      
Aug12 120420 303.50 303.51 303.50 303.50 -0.20      
Total Volume and Open Interest 0 2 +0
Natural Gas(NYM)
May12 120420 1.904 1.935 1.902 1.927 +0.020 99,946 105,291 -19,394
Jun12 120420 1.993 2.018 1.982 2.015 +0.020 64,752 204,570 +7,344
Jul12 120420 2.120 2.136 2.096 2.134 +0.021 39,998 240,239 +2,522
Aug12 120420 2.191 2.212 2.175 2.211 +0.019 21,213 80,272 +4,621
Sep12 120420 2.237 2.250 2.222 2.250 +0.017 13,335 109,248 +202
Oct12 120420 2.321 2.333 2.300 2.332 +0.015 26,488 139,884 -7,376
Nov12 120420 2.581 2.595 2.567 2.595 +0.004 7,384 59,013 +469
Dec12 120420 2.941 2.948 2.923 2.941 -0.006 8,386 57,072 +1,209
Jan13 120420 3.101 3.107 3.085 3.098 -0.011 8,585 74,920 +785
Feb13 120420 3.117 3.117 3.100 3.112 -0.011 989 19,217 +52
Mar13 120420 3.085 3.094 3.078 3.090 -0.011 1,483 31,249 +96
Apr13 120420 3.072 3.078 3.059 3.071 -0.011 1,903 44,639 +27
May13 120420 3.124 3.124 3.105 3.114 -0.013 355 12,719 +28
Jun13 120420 3.169 3.170 3.156 3.166 -0.014 153 4,707 +18
Jul13 120420 3.223 3.225 3.210 3.223 -0.013 140 5,457 +45
Aug13 120420 3.250 3.250 3.231 3.246 -0.013 139 5,988 +4
Total Volume and Open Interest 300,132 1,300,322 -7,781
Brent Crude Oil(ICE)
Jun12 120420 118.01 119.69 117.87 118.76 +0.76 263,414 270,810 -6,275
Jul12 120420 117.85 119.44 117.71 118.53 +0.70 129,797 146,162 +7,002
Aug12 120420 117.46 118.99 117.37 118.14 +0.67 80,515 103,314 +7,208
Sep12 120420 116.96 118.41 116.87 117.63 +0.66 46,000 93,064 +1,322
Oct12 120420 116.38 117.79 116.29 117.07 +0.67 27,438 82,572 -2,837
Nov12 120420 115.88 117.17 115.78 116.59 +0.67 19,327 44,482 -479
Dec12 120420 115.33 116.74 115.24 116.08 +0.68 84,843 109,865 -3,126
Jan13 120420 114.77 115.75 114.76 115.58 +0.67 6,418 19,019 -164
Feb13 120420 114.80 115.30 114.80 115.09 +0.65 3,558 11,215 -31
Mar13 120420 115.20 115.20 114.62 114.62 +0.63 3,716 12,766 +963
Apr13 120420 114.09 114.09 114.09 114.09 +0.61 1,179 7,823 -43
May13 120420 113.50 113.50 113.50 113.50 +0.58 941 8,995 -279
Jun13 120420 112.65 113.36 112.57 112.88 +0.55 9,140 35,764 -17
Jul13 120420 112.28 112.28 112.28 112.28 +0.53 537 7,031 +161
Total Volume and Open Interest 707,497 1,177,648 +4,020
Gas Oil(ICE)
May12 120420 995.25 1005.00 994.25 1002.25 +6.25 68,883 128,128 -8,323
Jun12 120420 991.00 1001.25 990.00 998.25 +5.75 90,926 108,281 +1,137
Jul12 120420 989.00 999.25 988.50 996.50 +5.75 33,505 66,182 +3,303
Aug12 120420 990.50 998.25 988.25 995.75 +5.75 12,261 34,341 +542
Sep12 120420 990.50 998.00 988.00 995.25 +5.75 5,802 35,815 +265
Oct12 120420 989.50 996.75 987.75 994.00 +5.50 2,658 16,584 -192
Nov12 120420 987.75 994.50 986.00 992.25 +5.25 2,783 14,123 +128
Dec12 120420 986.00 992.75 984.00 990.25 +5.25 19,632 48,244 +972
Jan13 120420 987.75 991.25 983.25 988.25 +5.25 1,951 17,740 +99
Feb13 120420 984.75 987.00 980.25 985.25 +5.25 1,206 8,923 +538
Total Volume and Open Interest 245,667 551,480 +282
Ethanol(CBOT)
Apr12 120404 2.280 2.280 2.260 2.266 -0.015 38 185 -5
May12 120420 2.220 2.220 2.140 2.148 -0.018 192 868 -72
Jun12 120420 2.232 2.232 2.150 2.158 -0.017 203 1,023 +52
Jul12 120420 2.190 2.203 2.161 2.171 -0.016 270 1,761 +14
Aug12 120420 2.168 2.169 2.140 2.151 -0.019 125 1,936 +23
Sep12 120420 2.104 2.118 2.090 2.091 -0.017 340 1,236 -54
Oct12 120420 2.049 2.065 2.043 2.046 -0.025 96 1,339 +46
Nov12 120420 2.026 2.032 2.020 2.024 -0.023 133 1,519 +11
Total Volume and Open Interest 1,516 11,738 +107
WTI Crude Oil(ICE)
Jun12 120420 102.99 104.69 102.90 103.88 +1.16 69,700 68,565 -439
Jul12 120420 103.35 105.05 103.35 104.29 +1.14 16,873 35,603 +1,470
Aug12 120420 103.93 105.36 103.83 104.64 +1.11 10,415 21,414 +424
Sep12 120420 104.05 105.52 104.05 104.91 +1.07 6,840 29,287 +263
Oct12 120420 104.50 105.51 104.49 105.06 +1.03 3,926 14,309 +191
Nov12 120420 105.13 105.62 104.67 105.16 +1.00 3,625 10,544 -144
Dec12 120420 104.42 105.78 104.38 105.24 +0.97 21,028 75,460 -450
Jan13 120420 105.50 105.50 105.30 105.30 +0.93 789 8,311 -175
Feb13 120420 105.25 105.25 105.25 105.25 +0.88 273 4,182 -35
Mar13 120420 105.08 105.08 105.08 105.08 +0.81 601 4,801 -92
Apr13 120420 104.77 104.77 104.77 104.77 +0.75 151 1,574 +7
May13 120420 104.39 104.39 104.39 104.39 +0.68 34 1,521 +3
Jun13 120420 104.53 104.53 103.99 103.99 +0.62 1,130 16,484 +79
Jul13 120420 103.54 103.54 103.54 103.54 +0.58 71 1,314 +9
Aug13 120420 103.13 103.13 103.13 103.13 +0.55 8 2,285 -1
Sep13 120420 102.72 102.72 102.72 102.72 +0.52 4 4,119 +0
Total Volume and Open Interest 171,526 430,555 -6,802
US Dollar Index(ICE)
Jun12 120420 79.675 79.745 79.225 79.312 -0.395 15,908 44,245 -833
Sep12 120420 80.100 80.100 79.695 79.723 -0.385 3 681 +0
Dec12 120420 80.152 80.152 80.152 80.152 -0.385      
Total Volume and Open Interest 15,911 44,926 -833
Australian Dollar(CME)
Jun12 120420 102.70 103.20 102.46 103.06 +0.43 104,194 147,326 -1,113
Sep12 120420 101.65 102.20 101.65 102.12 +0.42 30 359 +18
Dec12 120420 101.26 101.26 100.84 101.26 +0.42 0 14 +0
Total Volume and Open Interest 104,224 147,701 -1,095
British Pound(CME)
Jun12 120420 160.46 161.46 160.32 161.03 +0.52 161,279 159,544 +2,722
Sep12 120420 160.29 161.15 160.20 160.93 +0.52 133 173 +26
Dec12 120420 160.80 160.80 160.29 160.80 +0.51 0 44 +0
Total Volume and Open Interest 161,412 159,763 +2,748
Canadian Dollar(CME)
Jun12 120420 100.34 100.93 100.29 100.57 +0.27 91,275 119,719 -1,600
Sep12 120420 100.19 100.65 100.08 100.34 +0.26 199 2,904 -9
Dec12 120420 100.27 100.45 99.83 100.10 +0.27 7 4,177 +1
Mar13 120420 99.82 99.82 99.56 99.82 +0.26 8 196 +5
Total Volume and Open Interest 91,489 127,238 -1,603
Japanese Yen(CME)
Jun12 120420 122.63 122.83 122.33 122.63 -0.20 79,660 143,544 -86
Sep12 120420 122.74 122.98 122.52 122.78 -0.20 37 424 -1
Dec12 120420 122.98 123.18 122.98 122.98 -0.20 1 100 +0
Total Volume and Open Interest 79,698 144,081 -87
Swiss Franc(CME)
Jun12 120420 109.38 110.16 109.30 110.07 +0.76 43,390 41,787 +642
Sep12 120420 109.85 110.25 109.49 110.25 +0.76 1 209 +0
Dec12 120420 110.47 110.47 109.71 110.47 +0.76 0 3 +0
Total Volume and Open Interest 43,391 42,000 +642
EuroFX(CME)
Jun12 120420 131.39 132.32 131.32 132.19 +0.83 242,766 296,446 +1,621
Sep12 120420 131.58 132.35 131.46 132.29 +0.83 600 929 +16
Dec12 120420 132.40 132.40 131.59 132.40 +0.81 1 96 +1
Total Volume and Open Interest 243,373 297,484 +1,640
Mexican Peso(CME)
May12 120420 760.8 760.8 752.5 760.8 +8.2      
Jun12 120420 752.5 760.2 750.5 758.8 +8.2 34,680 167,550 +364
Total Volume and Open Interest 34,681 167,982 +364
Brazilian Real(CME)
May12 120420 533.40 535.45 528.75 533.40 +4.65 20 1,772 -17
Jun12 120420 525.80 532.40 525.80 530.30 +4.55 358 2,368 +29
Jul12 120420 527.05 527.05 522.50 527.05 +4.55      
Aug12 120420 523.80 523.80 519.25 523.80 +4.55      
Total Volume and Open Interest 378 17,711 +12
30-Year T-Bonds(CBOT)
Jun12 120420 142~010 142~070 141~160 141~310 -0~080 248,113 563,518 -1,568
Sep12 120420 141~080 141~130 140~240 141~050 -0~080 78 479 +19
Dec12 120420 141~080 141~100 141~020 141~020 -0~080 4 21 +4
Total Volume and Open Interest 248,195 564,018 -1,545
10-Year T-Notes(CBOT)
Jun12 120420 131~210 131~250 131~145 131~215 -0~030 810,236 1,805,636 -1,579
Sep12 120420 130~170 130~205 130~120 130~175 -0~030 4,875 10,538 +4,274
Dec12 120420 129~225 129~255 129~225 129~225 -0~030 0 1 +0
Total Volume and Open Interest 815,111 1,816,175 +2,695
5-Year T-Notes(CBOT)
Jun12 120420 123~065 123~074 123~054 123~067 -0~004 368,548 1,297,706 -1,863
Sep12 120420 123~013 123~018 123~013 123~013 -0~005 1,237 9,382 +1,019
Dec12 120420 122~037 122~042 122~037 122~037 -0~005      
Total Volume and Open Interest 369,785 1,307,088 -844
2 Year T-Notes(CBOT)
Jun12 120420 110~030 110~032 110~028 110~030 unch 151,591 838,054 +9,931
Sep12 120420 110~013 110~013 110~013 110~013 unch 139 673 -643
Dec12 120420 109~079 109~079 109~079 109~079 unch      
Total Volume and Open Interest 151,730 838,727 +9,288
Eurodollars(CME)
Jun12 120420 99.515 99.520 99.510 99.515 unch 83,566 1,003,173 -9,276
Sep12 120420 99.485 99.490 99.475 99.480 unch 92,299 908,573 +873
Dec12 120420 99.460 99.470 99.460 99.465 +0.005 122,471 1,017,001 +4,963
Mar13 120420 99.455 99.460 99.450 99.455 +0.005 82,874 720,122 +4,955
Jun13 120420 99.430 99.430 99.420 99.430 +0.005 97,072 647,741 -6,516
Sep13 120420 99.395 99.400 99.380 99.390 unch 84,613 631,419 +13,097
Dec13 120420 99.335 99.340 99.320 99.330 -0.005 89,315 573,454 +9,104
Mar14 120420 99.265 99.275 99.245 99.265 -0.005 74,499 550,491 +5,201
Jun14 120420 99.165 99.175 99.140 99.165 -0.005 73,395 422,352 +2,086
Sep14 120420 99.045 99.055 99.020 99.045 -0.010 61,345 367,632 +4,097
Dec14 120420 98.895 98.910 98.870 98.895 -0.010 54,576 323,848 +4,735
Mar15 120420 98.740 98.755 98.710 98.740 -0.010 49,574 237,067 +1,054
Jun15 120420 0.266 0.281 0.236 0.266 -0.010 45,568 252,487 +1,207
Sep15 120420 0.086 0.111 0.061 0.096 -0.010 22,854 187,610 +402
Dec15 120420 6.470 6.490 6.445 6.480 -0.010 21,516 175,140 +998
Mar16 120420 6.325 6.345 6.295 6.335 -0.010 14,622 99,928 -1,158
Jun16 120420 6.165 6.185 6.140 6.175 -0.015 9,410 99,183 +1,519
Sep16 120420 6.010 6.025 5.980 6.020 -0.015 9,378 81,819 -385
Total Volume and Open Interest 1,112,567 8,557,376 +40,360
30 Day Federal Funds(CBOT)
Apr12 120420 99.860 99.865 99.857 99.863 +0.005 1,542 45,021 -140
May12 120420 99.870 99.870 99.865 99.865 unch 5,397 55,916 +2,110
Jun12 120420 99.865 99.870 99.860 99.865 +0.005 3,052 43,960 -118
Jul12 120420 99.860 99.865 99.855 99.860 +0.005 1,942 46,412 -61
Aug12 120420 99.855 99.860 99.855 99.855 unch 1,697 35,629 -40
Sep12 120420 99.855 99.855 99.850 99.850 unch 135 30,346 -4
Total Volume and Open Interest 27,158 521,593 +3,511
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Jun12 120420 99.673 99.673 99.673 99.673 +0.003 0 258 +0
Sep12 120420 99.670 99.670 99.670 99.670 unch      
Dec12 120420 99.670 99.670 99.670 99.670 unch      
Mar13 120420 99.668 99.668 99.668 99.668 unch      
Jun13 120420 99.660 99.660 99.660 99.660 unch      
Sep13 120420 99.660 99.660 99.660 99.660 unch      
Dec13 120420 99.650 99.650 99.650 99.650 unch      
Mar14 120420 99.645 99.645 99.645 99.645 unch      
Jun14 120420 99.505 99.505 99.505 99.505 unch      
Sep14 120420 99.365 99.365 99.365 99.365 unch      
Total Volume and Open Interest 0 258 +0
3-Mth Euro-Yen(SGX)
Jun12 120420 99.67 99.67 99.67 99.67 unch 0 2,547 +0
Sep12 120420 99.67 99.67 99.67 99.67 unch 5 797 +5
Dec12 120420 99.67 99.67 99.67 99.67 unch 0 519 +0
Mar13 120420 99.67 99.67 99.67 99.67 unch 0 181 +0
Jun13 120420 99.66 99.66 99.66 99.66 unch 0 217 +0
Sep13 120420 99.66 99.66 99.66 99.66 unch 0 325 +0
Dec13 120420 99.65 99.65 99.65 99.65 unch 0 564 +0
Mar14 120420 99.64 99.64 99.64 99.64 unch      
Total Volume and Open Interest 5 5,150 +5
Japanese Gov't Bonds(SGX)
Jun12 120420 142.66 142.80 142.66 142.80 +0.17 3,067 21,702 -822
Sep12 120420 141.97 142.30 141.97 142.20 +0.17 0 5 +0
Dec12 120420 140.11 140.11 140.11 140.11 +0.17 0 4 +0
Total Volume and Open Interest 3,067 21,711 -822
Euro-Bund(EUREX)
Jun12 120420 140.58 140.86 140.21 140.38 -0.24 746,555 936,397 +21,539
Sep12 120420 139.23 139.50 138.90 139.05 -0.22 1,194 6,470 +1,091
Dec12 120420 138.93 138.93 138.93 138.93 -0.24      
Total Volume and Open Interest 747,749 942,867 +22,630
Euro-Bobl(EUREX)
Jun12 120420 124.96 125.06 124.77 124.84 -0.15 351,638 795,600 +20,312
Sep12 120420 125.01 125.01 125.01 125.01 -0.17 530 131 +3
Dec12 120420 124.79 124.79 124.79 124.79 -0.15      
Total Volume and Open Interest 352,168 795,731 +20,315
3-Mth Euribor(EUREX)
Jun12 120420 99.320 99.320 99.320 99.320 -0.005 1 1,377 +0
Sep12 120420 99.320 99.320 99.320 99.320 -0.010 1 1,334 +1
Dec12 120420 99.285 99.285 99.280 99.280 -0.020 0 839 +0
Total Volume and Open Interest 9 5,101 +8
Long Gilt(LIFFE)
Jun12 120420 115~03 115~12 114~17 114~31 -0~03 137,058 298,399 +4,944
Sep12 120420 114~00 114~00 114~00 114~00 -0~03 0 24 +0
Total Volume and Open Interest 137,058 298,423 +4,944
3-Mth Short Sterling(LIFFE)
Jun12 120420 99.01 99.02 98.98 99.01 +0.01 43,731 264,560 -8,132
Sep12 120420 98.99 99.01 98.97 98.99 unch 73,152 289,390 -11,582
Dec12 120420 98.97 98.98 98.93 98.95 -0.01 87,843 245,116 -18,491
Mar13 120420 98.94 98.95 98.89 98.91 -0.03 114,631 254,114 -3,593
Jun13 120420 98.89 98.90 98.83 98.85 -0.05 91,852 283,585 +59,882
Sep13 120420 98.84 98.85 98.77 98.79 -0.06 107,669 249,293 +23,173
Total Volume and Open Interest 785,040 2,209,156 +64,652
3-Mth Euribor(LIFFE)
Jun12 120420 99.325 99.330 99.305 99.320 -0.005 79,803 563,868 +776
Sep12 120420 99.320 99.330 99.310 99.320 -0.010 81,155 514,008 +11,275
Dec12 120420 99.295 99.300 99.260 99.280 -0.020 76,606 388,595 -1,432
Total Volume and Open Interest 595,314 3,224,829 +21,390
3-Mth Aus T-Bills(SFE)
Jun12 120420 95.99 96.00 95.97 95.98 -0.01 16,849 177,139 -1,127
Sep12 120420 96.20 96.24 96.19 96.21 unch 14,357 154,376 -2,655
Dec12 120420 96.31 96.35 96.29 96.32 unch 8,905 106,814 +860
Mar13 120420 96.32 96.36 96.30 96.32 -0.01 6,474 69,442 +2,132
Jun13 120420 96.26 96.30 96.24 96.27 -0.01 2,615 59,573 -346
Sep13 120420 96.17 96.22 96.17 96.19 unch 1,876 41,559 +716
Dec13 120420 96.08 96.14 96.08 96.09 unch 399 26,540 -404
Mar14 120420 96.01 96.06 96.01 96.03 unch 241 16,425 +179
Jun14 120420 95.95 95.95 95.95 95.95 unch 4 991 +4
Sep14 120420 95.88 95.88 95.88 95.88 unch 0 521 +0
Total Volume and Open Interest 51,720 653,697 -641
10-Year Aus T-Bonds(SFE)
Jun12 120420 96.22 96.26 96.20 96.22 -0.01 44,290 375,367 +593
Sep12 120420 96.22 96.22 96.22 96.22 -0.01      
Total Volume and Open Interest 44,290 375,367 +593
3-Year Aus T-Bonds(SFE)
Jun12 120420 96.78 96.84 96.76 96.79 unch 129,520 412,662 -6,465
Sep12 120420 96.79 96.79 96.79 96.79 unch      
Total Volume and Open Interest 129,520 412,662 -6,465
Gold(CMX)
Apr12 120420 1641.7 1645.6 1640.9 1642.1 +1.5 273 501 -85
Jun12 120420 1643.2 1648.2 1638.6 1642.8 +1.4 106,988 223,620 -70
Aug12 120420 1645.3 1649.7 1641.3 1645.0 +1.4 622 43,068 -19
Oct12 120420 1646.1 1649.0 1645.5 1647.1 +1.4 355 12,160 +10
Dec12 120420 1651.4 1653.4 1645.9 1649.2 +1.4 1,284 36,447 -241
Feb13 120420 1651.2 1651.2 1651.2 1651.2 +1.4 381 13,452 -56
Apr13 120420 1653.3 1653.3 1653.3 1653.3 +1.5 453 10,174 -248
Jun13 120420 1655.5 1655.5 1655.5 1655.5 +1.4 556 10,901 +508
Aug13 120420 1657.8 1657.8 1657.8 1657.8 +1.4 1,352 1,208 +962
Oct13 120420 1660.3 1660.3 1660.3 1660.3 +1.4 1 3 +1
Dec13 120420 1663.0 1663.0 1663.0 1663.0 +1.5 106 8,390 -40
Feb14 120420 1666.2 1666.2 1666.2 1666.2 +1.6 0 6 +0
Total Volume and Open Interest 112,600 399,314 +788
Silver(CMX)
May12 120420 3174.0 3190.5 3154.0 3165.1 -12.8 35,074 35,118 -5,219
Jul12 120420 3181.0 3196.5 3162.0 3172.0 -12.7 6,754 36,802 +3,076
Sep12 120420 3182.0 3185.5 3173.0 3178.0 -12.6 1,152 6,832 +39
Dec12 120420 3191.0 3196.0 3178.0 3184.5 -12.6 1,782 18,084 +144
Mar13 120420 3187.4 3187.4 3187.4 3187.4 -12.6 12 2,624 +1
May13 120420 3187.8 3187.8 3187.8 3187.8 -12.6 54 1,314 +50
Jul13 120420 3187.7 3187.7 3187.7 3187.7 -12.6 71 3,032 +29
Total Volume and Open Interest 45,207 119,560 -1,888
Platinum(NYMEX)
Apr12 120420 1570.0 1580.4 1570.0 1580.4 +6.2 41 108 -17
Jul12 120420 1576.7 1586.9 1572.9 1584.2 +6.2 5,292 38,254 -439
Oct12 120420 1585.8 1587.9 1585.8 1587.4 +6.1 18 1,633 +10
Jan13 120420 1587.5 1589.6 1587.5 1589.6 +6.3 2 140 +2
Total Volume and Open Interest 5,353 40,141 -444
Palladium(NYMEX)
Jun12 120420 663.30 678.75 659.20 676.90 +13.60 1,978 20,731 -4
Sep12 120420 662.50 678.70 662.50 678.20 +13.60 12 703 +10
Dec12 120420 676.10 679.55 676.05 679.55 +13.60 2 36 +1
Total Volume and Open Interest 1,992 21,473 +7
Copper(CMX)
May12 120420 362.85 371.25 362.45 369.80 +7.05 52,447 38,305 -2,880
Jul12 120420 363.35 372.20 363.30 370.65 +7.05 16,779 59,308 +350
Sep12 120420 365.35 373.10 364.50 371.70 +7.00 5,314 32,283 -1,890
Dec12 120420 366.10 374.00 366.05 372.90 +6.90 539 11,711 -101
Mar13 120420 373.80 373.80 373.80 373.80 +6.85 4 2,553 +0
Total Volume and Open Interest 75,666 154,648 -4,471
DJIA Index(CBOT)
Jun12 120420 12918 13028 12876 12988 +86 298 11,347 +14
Sep12 120420 12918 12918 12832 12918 +86 0 2 +0
Dec12 120420 12837 12837 12751 12837 +86 0 1 +0
Mar13 120420 12770 12770 12684 12770 +86      
Total Volume and Open Interest 298 11,350 +14
E-mini DJIA Index(CBOT)
Jun12 120420 12909 13027 12876 12988 +86 120,684 98,487 -4,780
Sep12 120420 12881 12945 12881 12918 +86 4 173 +1
Dec12 120420 12797 12837 12797 12837 +86 0 32 +0
Mar13 120420 12770 12770 12770 12770 +86      
Total Volume and Open Interest 120,688 98,692 -4,779
S & P 500(CME)
Jun12 120420 1373.60 1383.00 1371.40 1375.20 +2.70 8,652 231,910 +687
Sep12 120420 1374.50 1376.20 1368.20 1368.90 +2.70 51 1,605 -29
Dec12 120420 1362.40 1369.70 1361.70 1362.40 +2.70 1 2,398 -5
Mar13 120420 1356.40 1363.70 1355.70 1356.40 +2.70      
Total Volume and Open Interest 8,704 235,913 +653
S & P 500 E-Mini(Globex)
Jun12 120420 1373.75 1383.25 1371.25 1375.25 +2.75 1,848,236 2,787,008 +5,359
Sep12 120420 1367.50 1376.50 1366.00 1369.00 +2.75 1,182 21,082 +697
Total Volume and Open Interest 1,849,420 2,810,429 +6,052
NASDAQ 100(CME)
Jun12 120420 2687.00 2707.00 2670.00 2674.30 -9.20 303 13,019 +30
Sep12 120420 2668.50 2697.00 2665.00 2668.50 -9.30      
Dec12 120420 2661.80 2671.00 2661.80 2661.80 -9.20      
Total Volume and Open Interest 303 13,019 +30
NASDAQ 100 E-Mini(Globex)
Jun12 120420 2685.80 2708.00 2669.80 2674.30 -9.20 285,992 434,989 -4,450
Sep12 120420 2687.00 2699.50 2665.00 2668.50 -9.30 57 725 -1
Total Volume and Open Interest 286,052 435,741 -4,451
S & P Midcap 400(CME)
Jun12 120420 973.90 980.00 973.90 973.90 +3.30 1 2,008 -1
Sep12 120420 970.90 970.90 967.60 970.90 +3.30      
Dec12 120420 968.90 968.90 965.60 968.90 +3.30      
Total Volume and Open Interest 1 2,008 -1
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun12 120420 9580 9630 9550 9605 +30 2,368 42,795 +24
Sep12 120420 9620 9620 9590 9620 +30      
Total Volume and Open Interest 2,368 42,795 +24
Nikkei 225(SGX)
Jun12 120420 9630 9665 9535 9560 -35 106,527 234,275 -908
Sep12 120420 9570 9570 9545 9555 -35 434 7,838 +167
Dec12 120420 9495 9495 9495 9495 -40 0 5,902 +0
Total Volume and Open Interest 107,007 253,218 -745
CAC 40(EURONEXT)
Apr12 120420 3173.5 3203.5 3155.0 3181.0 +9.5 310,128 334,193 -98,780
May12 120420 3113.0 3145.0 3096.0 3130.5 +17.5 180,271 276,768 +85,128
Jun12 120420 3084.0 3116.5 3071.0 3102.5 +17.5 2,600 29,614 -632
Total Volume and Open Interest 492,999 640,696 -14,284
Hang Seng Index(HKFE)
Apr12 120420 20890 21092 20877 20997 -22 65,225 85,567 -3,085
May12 120420 20740 20929 20720 20840 -23 3,023 5,122 +2,132
Jun12 120420 20535 20747 20535 20654 -27 280 5,095 -111
Total Volume and Open Interest 68,634 97,211 -1,024
DAX(EUREX)
Jun12 120420 6692.5 6770.0 6657.0 6752.5 +68.0 144,460 160,812 -3,340
Sep12 120420 6694.0 6775.0 6670.0 6760.0 +67.5 83 3,446 -17
Dec12 120420 6721.5 6768.0 6688.0 6768.0 +67.0 0 285 +0
Total Volume and Open Interest 144,543 164,543 -3,357
FT-SE 100(EURONEXT)
Jun12 120420 5694.00 5737.50 5679.50 5723.00 +22.50 138,434 548,831 +1,883
Sep12 120420 5660.00 5683.00 5640.00 5683.00 +23.50 27 1,388 +0
Dec12 120420 5662.50 5662.50 5662.50 5662.50 +23.50 1 263 +0
Total Volume and Open Interest 138,462 550,482 +1,883
SPI 200(SFE)
Jun12 120420 4378.0 4395.0 4349.0 4368.0 -4.0 29,146 210,291 +3,311
Sep12 120420 4355.0 4355.0 4324.0 4336.0 -3.0 53 2,212 +29
Dec12 120420 4343.0 4343.0 4343.0 4343.0 -4.0 0 1,853 -46
Total Volume and Open Interest 29,506 220,531 +3,590
GSCI(CME)
May12 120420 677.50 678.00 675.00 677.00 +5.50 77 8,973 +33
Jun12 120420 678.25 679.25 678.25 678.25 +5.50 7 3 +3
Jul12 120420 675.25 676.25 675.25 675.25 +5.50 2 0 +0
Total Volume and Open Interest 86 8,976 +36
Reuters CCI(ICE)
Jun12 120420 301.20 301.20 301.20 301.20 +2.00      
Total Volume and Open Interest      
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Newsflash

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