Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon April 23, 2012
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May12 120423 1446.00 1454.50 1436.00 1437.25 -9.50 72,457 112,896 -11,756
Jul12 120423 1450.25 1457.25 1439.00 1441.00 -8.50 102,563 282,640 +9,602
Aug12 120423 1439.00 1443.00 1425.50 1426.50 -11.00 5,768 24,288 +1,939
Sep12 120423 1396.75 1401.75 1381.75 1381.75 -14.00 2,955 13,974 +873
Nov12 120423 1356.00 1364.25 1340.25 1341.50 -14.50 32,956 219,201 +2,307
Jan13 120423 1356.00 1362.00 1340.25 1341.75 -14.25 4,555 45,499 +537
Mar13 120423 1337.00 1345.50 1321.25 1324.00 -13.00 6,468 58,255 +1,737
May13 120423 1325.00 1330.75 1308.00 1310.00 -12.00 3,756 22,045 +218
Jul13 120423 1320.00 1326.50 1306.25 1308.50 -11.50 2,176 27,054 +619
Aug13 120423 1284.00 1296.00 1284.00 1284.00 -12.00 0 154 +0
Sep13 120423 1252.50 1264.50 1252.50 1252.50 -12.00 0 230 +0
Nov13 120423 1242.25 1246.00 1227.00 1228.50 -16.00 597 10,913 +191
Jan14 120423 1233.50 1242.25 1233.50 1233.50 -8.75 0 158 +0
Mar14 120423 1233.25 1242.00 1233.25 1233.25 -8.75 0 3 +0
Total Volume and Open Interest 234,258 817,841 +6,271
Soybean Meal(CBOT)
May12 120423 402.50 406.00 399.80 399.80 -6.20 33,313 52,987 -8,397
Jul12 120423 406.20 409.50 403.00 403.40 -6.50 45,320 115,945 +11,760
Aug12 120423 401.70 404.70 398.40 398.40 -6.30 2,229 11,718 +479
Sep12 120423 386.40 389.50 381.90 381.90 -7.60 1,426 10,435 +380
Oct12 120423 366.10 369.50 361.40 361.40 -8.10 880 7,122 +89
Dec12 120423 364.90 368.00 359.70 359.70 -8.30 6,668 44,866 +352
Jan13 120423 359.60 363.50 355.30 355.30 -8.20 154 4,718 +37
Mar13 120423 353.50 356.50 347.70 347.70 -8.80 342 8,011 +104
May13 120423 348.00 349.50 341.60 341.60 -7.90 501 5,348 -129
Jul13 120423 344.70 348.20 341.00 341.00 -7.20 17 4,008 -1
Total Volume and Open Interest 90,885 269,848 +4,653
Soybean Oil(CBOT)
May12 120423 55.76 55.95 54.94 55.09 -0.74 41,004 73,670 -4,055
Jul12 120423 56.18 56.36 55.33 55.49 -0.79 55,916 167,051 +4,480
Aug12 120423 56.36 56.51 55.53 55.68 -0.78 5,112 18,517 +1,057
Sep12 120423 56.48 56.61 55.69 55.83 -0.78 2,506 16,773 +317
Oct12 120423 56.24 56.56 55.93 55.93 -0.76 752 9,642 +176
Dec12 120423 56.88 57.02 56.09 56.23 -0.73 9,816 75,449 +1,590
Jan13 120423 56.76 56.85 56.41 56.41 -0.73 63 2,925 -28
Mar13 120423 57.17 57.17 56.57 56.57 -0.73 490 12,686 +304
May13 120423 57.39 57.39 56.52 56.62 -0.74 568 3,865 +16
Jul13 120423 57.38 57.40 56.59 56.65 -0.75 153 5,085 +12
Total Volume and Open Interest 116,463 391,628 +3,871
Canola(WCE)
May12 120423 623.0 628.0 619.9 622.4 +0.2 3,432 20,185 -2,288
Jul12 120423 616.2 622.8 613.3 615.9 -0.3 7,316 87,976 +1,424
Nov12 120423 577.0 581.0 573.6 574.6 -1.9 8,358 99,454 +4,406
Jan13 120423 581.0 585.0 579.0 579.3 -1.7 883 14,579 +692
Mar13 120423 584.4 588.7 584.0 584.2 -1.3 136 6,370 +6
Total Volume and Open Interest 20,446 232,910 +4,491
Corn(CBOT)
May12 120423 613.25 622.50 610.25 622.50 +10.00 104,316 212,681 -19,893
Jul12 120423 603.25 612.50 600.00 612.50 +9.50 169,806 481,364 +11,912
Sep12 120423 542.75 554.75 540.00 554.75 +9.75 32,318 181,922 +1,669
Dec12 120423 536.75 545.50 532.75 545.50 +8.75 93,172 370,978 +6,580
Mar13 120423 547.75 557.00 544.25 557.00 +9.25 4,517 53,067 +746
May13 120423 552.25 565.00 552.25 565.00 +9.25 991 10,288 +96
Jul13 120423 563.00 571.50 558.50 571.50 +8.75 1,404 11,792 +57
Sep13 120423 542.25 550.00 541.75 550.00 +8.25 96 1,444 +33
Dec13 120423 533.50 544.00 533.50 544.00 +8.25 1,513 29,278 -85
Mar14 120423 548.00 555.00 546.75 555.00 +8.25 31 533 -4
Total Volume and Open Interest 408,285 1,357,177 +1,120
Wheat(CBOT)
May12 120423 616.25 627.75 614.25 625.00 +9.25 33,065 60,563 -7,690
Jul12 120423 623.00 635.00 621.25 632.50 +9.50 57,447 223,950 +11,609
Sep12 120423 638.75 650.50 637.50 648.25 +9.50 13,686 69,553 -3,622
Dec12 120423 662.00 674.00 659.75 672.00 +10.25 10,655 90,779 +2,460
Mar13 120423 678.75 692.75 678.00 691.00 +11.75 972 15,079 +311
May13 120423 700.00 704.25 691.25 704.00 +12.75 51 4,459 +17
Total Volume and Open Interest 116,014 474,755 +3,132
Wheat(KCBT)
May12 120423 628.50 639.00 626.00 635.25 +9.25 5,989 22,002 -1,169
Jul12 120423 637.00 648.75 635.00 645.00 +9.50 7,912 76,998 +1,349
Sep12 120423 651.25 663.50 650.75 660.50 +9.50 2,332 19,528 +926
Dec12 120423 676.25 685.25 674.00 683.50 +9.75 2,147 21,950 +592
Mar13 120423 691.25 701.75 691.25 699.00 +9.75 531 3,384 +254
May13 120423 702.75 708.50 702.75 708.50 +10.00 62 2,788 +26
Total Volume and Open Interest 19,019 147,461 +1,998
Wheat(MGE)
May12 120423 792.00 794.50 776.75 791.75 +0.75 1,163 4,548 -234
Jul12 120423 795.50 797.25 778.25 793.75 -0.50 2,705 16,298 -450
Sep12 120423 790.00 790.50 775.75 788.25 +0.50 900 10,510 +147
Dec12 120423 788.00 790.50 776.00 787.25 +1.25 714 8,003 +284
Mar13 120423 787.75 788.00 781.00 788.00 +2.25 348 898 +142
Total Volume and Open Interest 5,830 40,335 -111
Oats(CBOT)
May12 120423 324.00 327.00 319.00 326.00 +3.75 754 1,916 -409
Jul12 120423 324.25 328.50 322.00 326.75 +2.50 739 6,182 +385
Sep12 120423 328.50 328.50 327.25 328.50 +1.25 2 316 +0
Dec12 120423 336.00 336.00 333.00 336.00 +2.00 51 2,620 +6
Total Volume and Open Interest 1,546 11,041 -18
Rough Rice(CBOT)
May12 120423 15.42 15.69 15.31 15.67 +0.16 831 5,568 -370
Jul12 120423 15.76 15.95 15.56 15.93 +0.17 1,144 7,719 +527
Sep12 120423 15.88 16.12 15.85 16.11 +0.16 39 2,186 +6
Nov12 120423 16.23 16.33 16.09 16.33 +0.17 30 147 +19
Total Volume and Open Interest 2,069 15,663 +207
Live Cattle(CME)
Apr12 120423 120.500 120.600 119.450 119.800 -0.750 2,802 8,606 -1,509
Jun12 120423 115.450 115.500 113.550 114.580 -0.870 20,030 152,248 -1,134
Aug12 120423 118.600 118.700 117.150 118.600 -0.250 8,591 88,690 +451
Oct12 120423 124.385 124.700 123.480 124.450 -0.150 7,230 56,330 +900
Dec12 120423 126.830 127.200 126.000 127.035 +0.185 2,463 29,499 -94
Feb13 120423 128.000 128.300 127.100 128.200 +0.100 549 8,626 +71
Total Volume and Open Interest 42,071 348,175 -1,247
Feeder Cattle(CME)
Apr12 120423 150.000 150.075 149.130 149.435 -0.695 914 2,075 -312
May12 120423 151.750 151.750 149.785 150.850 -1.050 3,066 11,525 -11
Aug12 120423 155.035 155.100 152.950 154.235 -1.090 2,748 17,646 +227
Sep12 120423 157.050 157.050 154.700 155.935 -1.165 725 4,481 +181
Oct12 120423 157.250 157.250 155.935 156.750 -1.150 330 2,474 +38
Nov12 120423 158.100 158.200 157.000 158.150 -1.100 147 1,379 +55
Jan13 120423 158.100 158.100 156.500 157.350 -1.350 30 1,131 +7
Total Volume and Open Interest 7,965 40,755 +186
Lean Hogs(CME)
May12 120423 87.000 88.150 86.535 88.035 +0.535 576 3,368 -9
Jun12 120423 87.450 88.350 86.635 87.800 +0.400 20,113 102,056 -310
Jul12 120423 88.000 88.635 87.285 88.150 +0.200 6,741 27,932 +980
Aug12 120423 88.550 89.250 87.980 88.950 +0.450 5,846 34,181 +1,797
Oct12 120423 81.300 82.180 81.050 81.800 +0.650 7,272 42,149 -875
Dec12 120423 78.750 79.600 78.600 79.385 +0.585 3,887 30,186 +589
Feb13 120423 79.850 80.700 79.850 80.650 +0.650 1,095 10,579 +273
Apr13 120423 81.250 81.700 81.100 81.550 +0.550 387 6,554 +126
Total Volume and Open Interest 45,967 260,028 +2,584
Class III Milk(CME)
Apr12 120423 15.74 15.77 15.73 15.73 -0.04 167 4,522 -57
May12 120423 15.12 15.18 14.67 14.79 -0.36 403 4,768 +21
Jun12 120423 14.58 14.74 14.12 14.15 -0.50 306 4,038 +28
Jul12 120423 15.21 15.31 14.68 14.77 -0.42 131 3,097 -2
Aug12 120423 15.87 15.97 15.46 15.50 -0.40 43 2,895 +2
Total Volume and Open Interest 1,217 29,118 +45
Cocoa(ICE)
May12 120423 2300 2300 2245 2245 -54 38 950 -61
Jul12 120423 2269 2278 2183 2204 -65 10,202 85,884 -1,202
Sep12 120423 2274 2291 2200 2219 -63 2,112 29,377 +548
Dec12 120423 2291 2299 2214 2228 -61 1,830 21,821 -20
Mar13 120423 2306 2313 2227 2241 -63 1,184 25,937 +405
May13 120423 2311 2311 2240 2251 -61 471 6,732 +230
Jul13 120423 2260 2260 2260 2260 -61 50 1,819 -11
Total Volume and Open Interest 15,891 176,329 -109
Coffee "C"(ICE)
May12 120423 177.50 178.40 176.10 177.70 unch 5,876 876 -3,150
Jul12 120423 179.05 180.60 176.60 178.95 unch 10,196 76,192 +1,127
Sep12 120423 181.75 183.00 179.20 181.40 -0.05 1,694 33,881 +241
Dec12 120423 185.95 186.25 182.70 184.90 -0.05 1,099 19,506 +304
Mar13 120423 189.90 190.00 187.10 188.65 -0.10 249 6,188 +47
May13 120423 191.40 191.40 190.50 191.15 -0.10 81 3,310 +11
Total Volume and Open Interest 19,262 142,626 -1,368
Orange Juice(ICE)
May12 120423 152.00 152.00 141.55 143.80 -7.75 694 4,539 -449
Jul12 120423 150.80 150.80 140.65 142.65 -8.00 583 10,083 +379
Sep12 120423 150.00 150.00 141.30 142.60 -6.80 30 1,655 -18
Nov12 120423 148.60 148.60 139.35 142.30 -7.05 69 3,355 +91
Jan13 120423 149.00 149.00 140.10 142.95 -6.65 35 478 +9
Mar13 120423 147.10 147.10 142.45 143.35 -6.85 40 476 +40
Total Volume and Open Interest 1,451 20,590 +52
Sugar #11(ICE)
May12 120423 22.10 22.26 21.78 21.91 -0.02 30,047 61,995 -5,840
Jul12 120423 21.65 21.85 21.41 21.54 -0.01 77,478 311,753 +3,117
Oct12 120423 22.03 22.24 21.84 21.96 -0.01 28,899 150,739 +3,893
Mar13 120423 22.90 23.14 22.78 22.91 +0.02 12,643 107,507 +2,002
May13 120423 22.94 23.12 22.75 22.85 unch 2,987 24,847 +544
Jul13 120423 22.84 22.99 22.62 22.69 -0.05 2,340 22,501 -539
Oct13 120423 22.88 23.04 22.62 22.69 -0.07 853 23,478 -104
Mar14 120423 23.12 23.12 22.78 22.78 -0.06 480 18,220 +307
Total Volume and Open Interest 156,643 732,930 +3,605
London Cocoa(LCE)
May12 120423 1475 1490 1440 1444 -32 2,467 33,599 -1,142
Jul12 120423 1489 1505 1454 1459 -32 6,450 64,541 +1,750
Sep12 120423 1488 1502 1453 1457 -33 1,856 26,363 -7
Dec12 120423 1484 1496 1450 1454 -33 1,476 28,923 +165
Mar13 120423 1464 1474 1426 1430 -32 1,752 32,209 +0
May13 120423 1471 1474 1430 1433 -33 545 9,298 +5
Jul13 120423 1437 1437 1437 1437 -33 69 4,324 +57
Total Volume and Open Interest 14,615 203,807 +828
London Sugar(LCE)
Aug12 120423 578.10 581.60 573.10 576.40 +1.50 5,307 31,412 -92
Oct12 120423 579.60 580.80 574.90 576.50 -0.10 1,779 11,977 +218
Dec12 120423 588.60 588.70 583.00 585.10 +0.20 723 4,040 -7
Mar13 120423 594.50 594.50 591.40 592.90 -0.90 581 5,900 +88
May13 120423 596.40 596.40 595.70 595.70 +0.70 56 545 +3
Total Volume and Open Interest 8,446 54,491 +218
Cotton(ICE)
May12 120423 90.06 91.15 89.30 90.40 +0.36 3,287 4,538 -2,858
Jul12 120423 91.20 92.84 90.51 92.48 +1.47 12,065 104,046 +1,334
Oct12 120423 92.44 92.44 92.44 92.44 +1.44 10 95 -1
Dec12 120423 88.22 89.49 87.90 89.30 +1.02 3,160 68,644 +829
Mar13 120423 89.00 90.16 89.00 89.99 +0.87 398 4,235 +232
May13 120423 89.61 90.45 89.61 90.34 +1.02 53 702 +1
Total Volume and Open Interest 19,976 185,487 +851
Lumber(CME)
May12 120423 272.3 272.5 268.9 270.0 -1.7 473 2,281 -94
Jul12 120423 275.3 276.7 273.0 274.0 -1.7 390 5,294 +18
Sep12 120423 284.5 284.5 280.6 281.7 -1.5 169 1,700 +100
Nov12 120423 283.5 283.7 280.0 280.1 -1.9 9 666 +0
Total Volume and Open Interest 1,041 9,992 +24
Crude Oil(NYM)
Jun12 120423 103.82 103.90 101.82 103.11 -0.77 256,064 286,833 +6,763
Jul12 120423 104.14 104.30 102.26 103.55 -0.74 35,320 145,334 +3,377
Aug12 120423 104.62 104.65 102.63 103.95 -0.69 23,131 92,262 -598
Sep12 120423 104.75 104.91 102.97 104.25 -0.66 25,521 98,418 +492
Oct12 120423 104.91 104.91 103.17 104.44 -0.62 10,268 48,902 -352
Nov12 120423 104.38 104.58 103.32 104.58 -0.58 6,497 39,247 +123
Dec12 120423 105.10 105.10 103.39 104.71 -0.53 39,749 184,103 -1,777
Jan13 120423 105.15 105.15 103.51 104.81 -0.49 2,649 45,755 -508
Feb13 120423 104.66 104.79 103.62 104.79 -0.46 1,061 19,886 +92
Mar13 120423 103.56 104.64 103.56 104.64 -0.44 3,559 35,774 +640
Apr13 120423 103.23 104.35 103.23 104.35 -0.42 820 16,711 +198
May13 120423 103.87 104.00 103.87 104.00 -0.39 759 14,680 +92
Jun13 120423 103.35 103.65 102.40 103.65 -0.34 7,086 68,227 +720
Jul13 120423 103.23 103.23 103.23 103.23 -0.31 1,335 13,650 +193
Aug13 120423 102.40 102.84 102.30 102.84 -0.29 623 9,326 -9
Sep13 120423 102.45 102.45 102.45 102.45 -0.27 2,032 22,618 -298
Total Volume and Open Interest 544,648 1,533,909 -22,793
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 120423 103.825 103.875 101.825 103.100 -0.775 7,266 1,600 +422
Jul12 120423 104.225 104.250 102.275 103.550 -0.750 71 159 +24
Aug12 120423 103.575 103.950 102.950 103.950 -0.700 20 32 +1
Sep12 120423 104.250 104.250 104.250 104.250 -0.650 0 37 +0
Oct12 120423 103.250 104.450 103.250 104.450 -0.600 8 16 +6
Nov12 120423 104.575 104.575 104.575 104.575 -0.575 0 1 +0
Dec12 120423 104.425 104.700 104.150 104.700 -0.550 3 242 +2
Jan13 120423 104.800 104.800 104.800 104.800 -0.500 0 6 +0
Total Volume and Open Interest 7,368 2,265 -802
Heating Oil(NYM)
May12 120423 313.10 314.46 310.50 313.98 +0.22 39,559 44,113 -3,906
Jun12 120423 314.25 314.75 310.90 314.29 +0.21 53,872 90,526 +1,450
Jul12 120423 314.29 315.01 311.32 314.58 +0.14 19,935 48,133 +1,429
Aug12 120423 313.08 315.41 311.70 314.96 +0.18 8,550 27,519 +641
Sep12 120423 314.25 315.70 312.11 315.32 +0.20 8,989 25,870 +129
Oct12 120423 313.55 316.06 312.68 315.85 +0.20 3,339 11,213 +549
Nov12 120423 314.72 316.86 314.38 316.49 +0.18 2,523 6,248 +548
Dec12 120423 314.78 317.41 313.86 317.03 +0.18 9,187 40,680 +371
Jan13 120423 315.06 317.34 315.06 317.34 +0.19 1,563 6,640 -293
Feb13 120423 314.52 316.79 314.04 316.79 +0.19 156 1,875 -4
Mar13 120423 313.15 315.49 313.15 315.49 +0.19 236 3,289 +51
Apr13 120423 313.94 313.94 313.94 313.94 +0.19 84 1,549 +69
Total Volume and Open Interest 147,993 307,655 +1,034
Gasoline(NYMEX)
May12 120423 314.35 318.88 310.52 318.73 +4.46 54,310 54,766 -7,980
Jun12 120423 310.80 314.96 307.44 314.76 +3.76 79,598 104,306 +2,378
Jul12 120423 307.19 310.12 303.76 309.95 +2.73 40,249 63,328 +3,248
Aug12 120423 303.44 305.59 300.16 305.33 +1.82 19,345 37,744 +1,251
Sep12 120423 299.80 301.41 296.45 301.05 +1.27 15,823 33,252 +1,308
Oct12 120423 285.70 286.79 282.25 286.55 +0.94 10,637 22,027 +281
Nov12 120423 279.19 283.20 278.80 282.91 +0.79 5,177 8,628 +460
Dec12 120423 280.45 281.30 277.23 281.11 +0.64 9,549 25,172 -2,114
Jan13 120423 277.35 280.74 277.35 280.74 +0.48 596 5,463 -210
Feb13 120423 281.64 281.64 279.44 281.64 +0.38 357 3,329 +116
Total Volume and Open Interest 236,096 369,808 -1,136
e-miNY RBOB Gasoline(NYM)
May12 120423 318.70 318.73 318.70 318.70 +4.40 0 2 +0
Jun12 120423 314.80 314.80 314.76 314.80 +3.80      
Jul12 120423 310.00 310.00 309.95 310.00 +2.80      
Aug12 120423 305.30 305.33 305.30 305.30 +1.80      
Total Volume and Open Interest 0 2 +0
Natural Gas(NYM)
May12 120423 1.937 2.022 1.921 2.007 +0.080 125,321 76,506 -28,785
Jun12 120423 2.029 2.113 2.005 2.096 +0.081 81,915 218,549 +13,979
Jul12 120423 2.147 2.219 2.121 2.203 +0.069 46,755 244,780 +4,541
Aug12 120423 2.213 2.287 2.195 2.270 +0.059 26,407 86,047 +5,775
Sep12 120423 2.264 2.319 2.233 2.303 +0.053 19,339 111,577 +2,329
Oct12 120423 2.348 2.400 2.314 2.382 +0.050 21,657 140,720 +836
Nov12 120423 2.606 2.641 2.566 2.627 +0.032 12,609 58,803 -210
Dec12 120423 2.952 2.972 2.909 2.959 +0.018 8,963 58,797 +1,725
Jan13 120423 3.109 3.124 3.062 3.112 +0.014 10,905 75,572 +652
Feb13 120423 3.117 3.136 3.079 3.125 +0.013 2,253 19,693 +476
Mar13 120423 3.076 3.114 3.052 3.102 +0.012 2,012 31,222 -27
Apr13 120423 3.047 3.093 3.032 3.082 +0.011 3,221 44,493 -146
May13 120423 3.076 3.135 3.072 3.125 +0.011 870 12,808 +89
Jun13 120423 3.153 3.187 3.123 3.177 +0.011 336 4,723 +16
Jul13 120423 3.190 3.244 3.177 3.234 +0.011 267 5,543 +86
Aug13 120423 3.206 3.267 3.200 3.256 +0.010 363 5,985 -3
Total Volume and Open Interest 367,061 1,302,812 +2,490
Brent Crude Oil(ICE)
Jun12 120423 118.70 118.91 117.21 118.71 -0.05 216,095 270,691 -119
Jul12 120423 118.28 118.61 116.96 118.43 -0.10 109,805 152,930 +6,768
Aug12 120423 117.90 118.21 116.59 118.04 -0.10 67,335 109,273 +5,959
Sep12 120423 117.69 117.69 116.09 117.55 -0.08 38,353 91,039 -2,025
Oct12 120423 116.95 117.09 115.55 116.98 -0.09 21,511 80,094 -2,478
Nov12 120423 116.45 116.59 115.10 116.49 -0.10 13,440 44,896 +414
Dec12 120423 115.92 116.16 114.62 115.98 -0.10 52,499 110,120 +255
Jan13 120423 115.48 115.50 114.31 115.50 -0.08 4,365 19,894 +875
Feb13 120423 114.38 115.02 114.00 115.02 -0.07 2,630 12,121 +906
Mar13 120423 114.62 114.62 114.56 114.56 -0.06 1,300 12,800 +34
Apr13 120423 114.04 114.04 114.04 114.04 -0.05 679 7,998 +175
May13 120423 113.46 113.46 113.46 113.46 -0.04 538 9,068 +73
Jun13 120423 112.67 112.87 111.60 112.86 -0.02 7,530 36,701 +937
Jul13 120423 112.27 112.27 112.27 112.27 -0.01 386 6,946 -85
Total Volume and Open Interest 568,880 1,191,411 +13,763
Gas Oil(ICE)
May12 120423 998.25 1000.50 988.50 989.75 -12.50 79,766 109,166 -18,962
Jun12 120423 994.25 996.50 984.75 985.75 -12.50 92,559 111,037 +2,756
Jul12 120423 992.25 994.50 983.50 984.00 -12.50 36,380 59,721 -6,461
Aug12 120423 992.50 993.50 982.75 983.50 -12.25 15,368 36,916 +2,575
Sep12 120423 992.25 993.50 982.75 983.25 -12.00 10,114 37,245 +1,430
Oct12 120423 991.00 992.00 982.00 982.25 -11.75 2,500 16,989 +405
Nov12 120423 989.50 990.50 980.50 980.50 -11.75 1,935 14,343 +220
Dec12 120423 987.50 988.50 978.00 978.50 -11.75 15,378 47,749 -495
Jan13 120423 985.75 986.50 976.75 976.75 -11.50 2,123 17,680 -60
Feb13 120423 982.50 983.50 973.75 973.75 -11.50 791 8,819 -104
Total Volume and Open Interest 266,564 535,674 -15,806
Ethanol(CBOT)
Apr12 120404 2.280 2.280 2.260 2.266 -0.015 38 185 -5
May12 120423 2.144 2.166 2.141 2.164 +0.016 220 671 -197
Jun12 120423 2.154 2.176 2.154 2.173 +0.015 180 1,029 +6
Jul12 120423 2.170 2.195 2.170 2.189 +0.018 129 1,772 +11
Aug12 120423 2.164 2.169 2.152 2.164 +0.013 44 1,927 -9
Sep12 120423 2.100 2.101 2.092 2.100 +0.009 11 1,244 +8
Oct12 120423 2.050 2.056 2.044 2.052 +0.006 31 1,346 +7
Nov12 120423 2.022 2.031 2.019 2.027 +0.003 45 1,510 -9
Total Volume and Open Interest 739 11,593 -145
WTI Crude Oil(ICE)
Jun12 120423 103.91 103.91 101.83 103.11 -0.77 57,874 69,339 +774
Jul12 120423 104.23 104.23 102.29 103.55 -0.74 16,430 37,499 +1,896
Aug12 120423 104.48 104.52 102.65 103.95 -0.69 10,894 22,414 +1,000
Sep12 120423 104.30 104.31 103.06 104.25 -0.66 10,379 30,269 +982
Oct12 120423 104.32 104.47 103.17 104.44 -0.62 4,103 15,000 +691
Nov12 120423 104.43 104.61 103.46 104.58 -0.58 2,008 10,268 -276
Dec12 120423 104.72 104.74 103.55 104.71 -0.53 15,030 75,435 -25
Jan13 120423 104.07 104.81 104.07 104.81 -0.49 762 8,151 -160
Feb13 120423 104.05 104.79 104.05 104.79 -0.46 931 4,672 +490
Mar13 120423 104.64 104.64 104.64 104.64 -0.44 262 4,897 +96
Apr13 120423 104.35 104.35 104.35 104.35 -0.42 77 1,593 +19
May13 120423 104.00 104.00 104.00 104.00 -0.39 89 1,554 +33
Jun13 120423 102.80 103.65 102.80 103.65 -0.34 1,468 17,422 +938
Jul13 120423 103.23 103.23 103.23 103.23 -0.31 7 1,319 +5
Aug13 120423 102.84 102.84 102.84 102.84 -0.29 2 2,285 +0
Sep13 120423 102.45 102.45 102.45 102.45 -0.27 2,004 5,908 +1,789
Total Volume and Open Interest 130,995 420,664 -9,891
US Dollar Index(ICE)
Jun12 120423 79.375 79.775 79.320 79.535 +0.223 19,386 44,512 +267
Sep12 120423 79.905 80.055 79.905 79.960 +0.237 38 705 +24
Dec12 120423 80.390 80.390 80.390 80.390 +0.238      
Total Volume and Open Interest 19,424 45,217 +291
Australian Dollar(CME)
Jun12 120423 103.09 103.22 102.10 102.44 -0.62 140,893 148,074 +748
Sep12 120423 101.92 102.12 101.21 101.52 -0.60 120 409 +50
Dec12 120423 100.68 101.26 100.68 100.68 -0.58 0 14 +0
Total Volume and Open Interest 141,013 148,499 +798
British Pound(CME)
Jun12 120423 161.17 161.31 160.71 161.19 +0.16 123,505 159,295 -249
Sep12 120423 160.93 161.24 160.67 161.09 +0.16 72 213 +40
Dec12 120423 160.97 160.97 160.80 160.97 +0.17 0 44 +0
Total Volume and Open Interest 123,577 159,554 -209
Canadian Dollar(CME)
Jun12 120423 100.60 100.83 100.09 100.68 +0.11 101,030 120,233 +514
Sep12 120423 100.36 100.56 99.87 100.46 +0.12 241 3,009 +105
Dec12 120423 100.06 100.29 100.06 100.21 +0.11 18 4,173 -4
Mar13 120423 99.39 99.95 99.39 99.95 +0.13 0 196 +0
Total Volume and Open Interest 101,301 127,863 +625
Japanese Yen(CME)
Jun12 120423 122.63 123.56 122.51 123.30 +0.67 80,709 142,393 -1,151
Sep12 120423 123.16 123.63 122.78 123.45 +0.67 54 407 -17
Dec12 120423 123.70 123.70 122.98 123.66 +0.68 0 100 +0
Total Volume and Open Interest 80,763 142,913 -1,168
Swiss Franc(CME)
Jun12 120423 109.87 110.07 109.10 109.43 -0.64 43,146 41,696 -91
Sep12 120423 109.61 110.25 109.61 109.61 -0.64 3 212 +3
Dec12 120423 109.82 110.47 109.82 109.82 -0.65 0 3 +0
Total Volume and Open Interest 43,150 41,912 -88
EuroFX(CME)
Jun12 120423 131.94 132.14 131.07 131.48 -0.71 303,320 296,995 +549
Sep12 120423 132.05 132.29 131.16 131.58 -0.71 304 975 +46
Dec12 120423 131.75 132.40 131.71 131.71 -0.69 2 96 +0
Total Volume and Open Interest 303,626 298,079 +595
Mexican Peso(CME)
May12 120423 756.2 760.8 756.2 756.2 -4.5      
Jun12 120423 757.5 761.0 752.2 754.2 -4.5 53,612 169,462 +1,912
Total Volume and Open Interest 53,612 169,894 +1,912
Brazilian Real(CME)
May12 120423 530.30 533.40 528.40 530.30 -3.10 826 1,141 -631
Jun12 120423 527.40 530.30 525.35 527.40 -2.90 1,905 3,966 +1,598
Jul12 120423 524.15 527.05 524.15 524.15 -2.90      
Aug12 120423 520.90 523.80 520.90 520.90 -2.90      
Total Volume and Open Interest 2,731 18,678 +967
30-Year T-Bonds(CBOT)
Jun12 120423 142~020 143~040 142~010 142~230 +0~240 331,302 570,488 +6,970
Sep12 120423 141~080 142~100 141~050 141~300 +0~250 177 559 +80
Dec12 120423 141~310 141~310 141~020 141~290 +0~270 3 24 +3
Total Volume and Open Interest 331,482 571,071 +7,053
10-Year T-Notes(CBOT)
Jun12 120423 131~230 132~045 131~225 131~315 +0~100 1,010,824 1,793,673 -11,963
Sep12 120423 130~275 131~000 130~175 130~275 +0~100 3,595 12,239 +1,701
Dec12 120423 130~005 130~005 129~225 130~005 +0~100 0 1 +0
Total Volume and Open Interest 1,014,419 1,805,913 -10,262
5-Year T-Notes(CBOT)
Jun12 120423 123~069 123~091 123~067 123~086 +0~019 393,548 1,313,737 +16,031
Sep12 120423 123~030 123~036 123~013 123~034 +0~021 110 9,489 +107
Dec12 120423 122~058 122~058 122~037 122~058 +0~021      
Total Volume and Open Interest 393,658 1,323,226 +16,138
2 Year T-Notes(CBOT)
Jun12 120423 110~030 110~035 110~030 110~034 +0~004 121,430 837,351 -703
Sep12 120423 110~018 110~018 110~013 110~018 +0~005 675 673 +0
Dec12 120423 109~084 109~084 109~079 109~084 +0~005      
Total Volume and Open Interest 122,105 838,024 -703
Eurodollars(CME)
Jun12 120423 99.515 99.520 99.505 99.510 -0.005 70,288 995,023 -8,150
Sep12 120423 99.485 99.485 99.465 99.470 -0.010 104,890 901,704 -6,869
Dec12 120423 99.465 99.470 99.445 99.450 -0.015 84,530 1,018,365 +1,364
Mar13 120423 99.455 99.455 99.440 99.445 -0.010 111,574 725,168 +5,046
Jun13 120423 99.430 99.430 99.415 99.425 -0.005 119,998 651,646 +3,905
Sep13 120423 99.390 99.395 99.385 99.390 unch 119,371 640,099 +8,680
Dec13 120423 99.335 99.345 99.330 99.340 +0.010 148,659 599,314 +25,860
Mar14 120423 99.265 99.285 99.260 99.280 +0.015 118,433 547,067 -3,424
Jun14 120423 99.165 99.190 99.160 99.185 +0.020 87,537 423,671 +1,319
Sep14 120423 99.045 99.080 99.040 99.075 +0.030 58,944 373,897 +6,265
Dec14 120423 98.895 98.930 98.890 98.925 +0.030 64,376 333,100 +9,252
Mar15 120423 98.745 98.780 98.740 98.775 +0.035 55,886 241,186 +4,119
Jun15 120423 0.271 0.306 0.266 0.301 +0.035 45,562 254,228 +1,741
Sep15 120423 0.101 0.141 0.096 0.131 +0.035 27,616 189,440 +1,830
Dec15 120423 6.480 6.525 6.480 6.515 +0.035 22,936 176,025 +885
Mar16 120423 6.335 6.385 6.335 6.370 +0.035 20,708 99,188 -740
Jun16 120423 6.180 6.230 6.175 6.210 +0.035 11,758 100,693 +1,510
Sep16 120423 6.020 6.075 6.020 6.055 +0.035 15,602 81,457 -362
Total Volume and Open Interest 1,317,174 8,612,953 +55,577
30 Day Federal Funds(CBOT)
Apr12 120423 99.865 99.865 99.863 99.863 unch 2,395 45,930 +909
May12 120423 99.865 99.875 99.865 99.870 +0.005 2,460 55,783 -133
Jun12 120423 99.865 99.870 99.865 99.865 unch 2,795 42,949 -1,011
Jul12 120423 99.860 99.865 99.855 99.860 unch 1,400 46,241 -171
Aug12 120423 99.855 99.860 99.850 99.855 unch 1,050 35,159 -470
Sep12 120423 99.850 99.855 99.845 99.855 +0.005 1,102 30,439 +93
Total Volume and Open Interest 21,714 521,755 +162
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Jun12 120423 99.673 99.673 99.673 99.673 unch 0 258 +0
Sep12 120423 99.673 99.673 99.673 99.673 +0.003      
Dec12 120423 99.673 99.673 99.673 99.673 +0.003      
Mar13 120423 99.670 99.670 99.670 99.670 +0.002      
Jun13 120423 99.665 99.665 99.665 99.665 +0.005      
Sep13 120423 99.665 99.665 99.665 99.665 +0.005      
Dec13 120423 99.655 99.655 99.655 99.655 +0.005      
Mar14 120423 99.650 99.650 99.650 99.650 +0.005      
Jun14 120423 99.510 99.510 99.510 99.510 +0.005      
Sep14 120423 99.370 99.370 99.370 99.370 +0.005      
Total Volume and Open Interest 0 258 +0
3-Mth Euro-Yen(SGX)
Jun12 120423 99.67 99.67 99.67 99.67 unch 100 2,547 +0
Sep12 120423 99.67 99.67 99.67 99.67 +0.00 5 797 +0
Dec12 120423 99.67 99.67 99.67 99.67 +0.00 0 519 +0
Mar13 120423 99.67 99.67 99.67 99.67 +0.00 0 181 +0
Jun13 120423 99.67 99.67 99.67 99.67 +0.00 0 217 +0
Sep13 120423 99.67 99.67 99.67 99.67 +0.00 0 325 +0
Dec13 120423 99.65 99.65 99.65 99.65 +0.00 0 564 +0
Mar14 120423 99.66 99.66 99.65 99.65 +0.01      
Total Volume and Open Interest 105 5,150 +0
Japanese Gov't Bonds(SGX)
Jun12 120423 142.75 143.06 142.73 142.99 +0.19 4,338 22,085 +383
Sep12 120423 142.39 142.39 142.39 142.39 +0.19 0 5 +0
Dec12 120423 140.30 140.30 140.30 140.30 +0.19 0 4 +0
Total Volume and Open Interest 4,338 22,094 +383
Euro-Bund(EUREX)
Jun12 120423 140.61 141.37 140.58 141.29 +0.91 817,999 949,641 +13,244
Sep12 120423 139.31 140.02 139.31 139.96 +0.91 595 7,011 +541
Dec12 120423 139.84 139.84 139.84 139.84 +0.91      
Total Volume and Open Interest 818,594 956,652 +13,785
Euro-Bobl(EUREX)
Jun12 120423 124.92 125.29 124.89 125.23 +0.39 413,519 792,793 -2,807
Sep12 120423 125.42 125.42 125.42 125.42 +0.41 18 148 +17
Dec12 120423 125.18 125.18 125.18 125.18 +0.39      
Total Volume and Open Interest 413,537 792,941 -2,790
3-Mth Euribor(EUREX)
Jun12 120423 99.330 99.330 99.320 99.320 unch 0 1,377 +0
Sep12 120423 99.330 99.330 99.330 99.330 +0.010 0 1,334 +0
Dec12 120423 99.295 99.295 99.295 99.295 +0.015 2 841 +2
Total Volume and Open Interest 2 5,103 +2
Long Gilt(LIFFE)
Jun12 120423 115~05 115~29 115~03 115~20 +0~20 120,769 298,856 +457
Sep12 120423 114~20 114~20 114~20 114~20 +0~20 0 24 +0
Total Volume and Open Interest 120,769 298,880 +457
3-Mth Short Sterling(LIFFE)
Jun12 120423 99.00 99.02 98.98 98.98 -0.03 29,695 261,363 -3,197
Sep12 120423 98.98 99.00 98.97 98.97 -0.02 61,480 280,895 -8,495
Dec12 120423 98.94 98.97 98.93 98.94 -0.01 69,704 240,696 -4,420
Mar13 120423 98.90 98.94 98.89 98.91 unch 108,218 250,152 -3,962
Jun13 120423 98.85 98.88 98.84 98.86 +0.01 118,973 271,316 -12,269
Sep13 120423 98.78 98.82 98.77 98.81 +0.02 127,909 240,472 -8,821
Total Volume and Open Interest 743,996 2,184,711 -24,445
3-Mth Euribor(LIFFE)
Jun12 120423 99.320 99.335 99.315 99.320 unch 71,188 575,892 +12,024
Sep12 120423 99.320 99.340 99.310 99.330 +0.010 79,954 511,925 -2,083
Dec12 120423 99.270 99.300 99.265 99.295 +0.015 63,914 390,519 +1,924
Total Volume and Open Interest 661,384 3,242,223 +17,394
3-Mth Aus T-Bills(SFE)
Jun12 120423 95.97 96.02 95.96 96.01 +0.03 16,974 176,305 -834
Sep12 120423 96.21 96.26 96.20 96.26 +0.05 10,173 151,117 -3,259
Dec12 120423 96.32 96.37 96.31 96.36 +0.04 13,492 106,526 -288
Mar13 120423 96.33 96.37 96.30 96.36 +0.04 4,210 68,556 -886
Jun13 120423 96.27 96.31 96.25 96.30 +0.03 1,722 60,302 +729
Sep13 120423 96.19 96.22 96.17 96.22 +0.03 1,392 42,050 +491
Dec13 120423 96.10 96.14 96.08 96.13 +0.04 2,503 27,978 +1,438
Mar14 120423 96.02 96.06 96.02 96.06 +0.03 514 16,500 +75
Jun14 120423 95.98 95.98 95.98 95.98 +0.03 0 991 +0
Sep14 120423 95.91 95.91 95.91 95.91 +0.03 0 521 +0
Total Volume and Open Interest 50,980 651,163 -2,534
10-Year Aus T-Bonds(SFE)
Jun12 120423 96.23 96.30 96.20 96.30 +0.08 37,836 373,153 -2,214
Sep12 120423 96.30 96.30 96.30 96.30 +0.08      
Total Volume and Open Interest 37,836 373,153 -2,214
3-Year Aus T-Bonds(SFE)
Jun12 120423 96.79 96.87 96.76 96.86 +0.07 87,440 397,599 -15,063
Sep12 120423 96.86 96.86 96.86 96.86 +0.07      
Total Volume and Open Interest 87,440 397,599 -15,063
Gold(CMX)
Apr12 120423 1642.4 1642.4 1625.1 1631.9 -10.2 77 329 -172
Jun12 120423 1642.8 1644.2 1623.6 1632.6 -10.2 161,296 225,524 +1,904
Aug12 120423 1644.0 1645.5 1626.4 1634.8 -10.2 5,681 41,471 -1,597
Oct12 120423 1639.5 1643.0 1630.1 1636.9 -10.2 1,411 11,844 -316
Dec12 120423 1650.2 1650.2 1632.0 1639.0 -10.2 4,141 36,835 +388
Feb13 120423 1643.0 1647.9 1634.4 1641.0 -10.2 496 13,497 +45
Apr13 120423 1643.2 1643.2 1643.0 1643.0 -10.3 82 10,174 +0
Jun13 120423 1648.0 1648.0 1645.3 1645.3 -10.2 321 10,965 +64
Aug13 120423 1647.6 1647.6 1647.6 1647.6 -10.2 21 1,207 -1
Oct13 120423 1650.0 1650.0 1650.0 1650.0 -10.3 4 5 +2
Dec13 120423 1652.7 1652.7 1652.7 1652.7 -10.3 48 8,393 +3
Feb14 120423 1655.8 1655.8 1655.8 1655.8 -10.4 0 6 +0
Total Volume and Open Interest 174,358 399,653 +339
Silver(CMX)
May12 120423 3164.0 3168.5 3045.0 3053.1 -112.0 47,993 33,040 -2,078
Jul12 120423 3170.0 3174.0 3052.0 3059.9 -112.1 8,743 39,011 +2,209
Sep12 120423 3170.5 3172.5 3061.0 3065.7 -112.3 881 6,826 -6
Dec12 120423 3178.0 3180.0 3069.5 3072.1 -112.4 1,397 18,582 +498
Mar13 120423 3117.5 3118.5 3075.0 3075.0 -112.4 6 2,630 +6
May13 120423 3092.0 3092.0 3075.4 3075.4 -112.4 114 1,424 +110
Jul13 120423 3075.2 3075.2 3075.2 3075.2 -112.5 42 3,044 +12
Total Volume and Open Interest 59,654 120,454 +894
Platinum(NYMEX)
Apr12 120423 1562.6 1562.6 1552.5 1552.5 -27.9 54 114 +6
Jul12 120423 1582.0 1585.1 1552.9 1556.3 -27.9 7,770 38,493 +239
Oct12 120423 1568.5 1568.5 1558.3 1559.7 -27.7 17 1,643 +10
Jan13 120423 1563.4 1563.4 1561.9 1561.9 -27.7 2 140 +0
Total Volume and Open Interest 7,843 40,396 +255
Palladium(NYMEX)
Jun12 120423 676.90 678.50 665.00 670.90 -6.00 2,777 20,511 -220
Sep12 120423 668.55 673.05 668.55 672.45 -5.75 159 852 +149
Dec12 120423 673.80 673.80 673.70 673.80 -5.75 4 36 +0
Total Volume and Open Interest 2,940 21,402 -71
Copper(CMX)
May12 120423 368.70 369.20 360.35 362.60 -7.20 58,850 36,546 -1,759
Jul12 120423 369.45 370.00 361.30 363.40 -7.25 16,530 61,820 +2,512
Sep12 120423 370.85 370.85 362.40 364.40 -7.30 2,483 32,725 +442
Dec12 120423 371.00 371.00 363.75 365.50 -7.40 345 11,680 -31
Mar13 120423 371.20 371.20 365.00 366.45 -7.35 39 2,550 -3
Total Volume and Open Interest 78,867 155,840 +1,192
DJIA Index(CBOT)
Jun12 120423 12968 12976 12801 12871 -117 571 11,339 -8
Sep12 120423 12801 12918 12801 12801 -117 0 2 +0
Dec12 120423 12720 12837 12720 12720 -117 0 1 +0
Mar13 120423 12653 12770 12653 12653 -117      
Total Volume and Open Interest 571 11,342 -8
E-mini DJIA Index(CBOT)
Jun12 120423 12967 12978 12786 12871 -117 171,257 95,994 -2,493
Sep12 120423 12788 12801 12750 12801 -117 11 173 +0
Dec12 120423 12720 12720 12720 12720 -117 0 32 +0
Mar13 120423 12653 12653 12653 12653 -117      
Total Volume and Open Interest 171,268 96,199 -2,493
S & P 500(CME)
Jun12 120423 1371.90 1374.60 1354.00 1362.70 -12.50 13,225 231,186 -724
Sep12 120423 1354.50 1357.00 1348.40 1356.40 -12.50 350 1,980 +375
Dec12 120423 1349.80 1349.80 1341.90 1349.80 -12.60 1,076 3,390 +992
Mar13 120423 1343.80 1343.80 1335.90 1343.80 -12.60      
Total Volume and Open Interest 14,651 236,556 +643
S & P 500 E-Mini(Globex)
Jun12 120423 1372.25 1374.75 1354.00 1362.75 -12.50 2,631,716 2,792,920 +5,912
Sep12 120423 1367.00 1367.75 1348.00 1356.50 -12.50 1,303 21,711 +629
Total Volume and Open Interest 2,633,094 2,816,905 +6,476
NASDAQ 100(CME)
Jun12 120423 2671.00 2675.00 2625.00 2650.30 -24.00 1,822 13,984 +965
Sep12 120423 2644.50 2668.50 2622.00 2644.50 -24.00      
Dec12 120423 2637.80 2661.80 2637.80 2637.80 -24.00      
Total Volume and Open Interest 1,822 13,984 +965
NASDAQ 100 E-Mini(Globex)
Jun12 120423 2671.00 2675.00 2625.00 2650.30 -24.00 435,456 432,701 -2,288
Sep12 120423 2650.30 2675.50 2620.80 2644.50 -24.00 91 720 -5
Total Volume and Open Interest 435,549 433,449 -2,292
S & P Midcap 400(CME)
Jun12 120423 962.90 962.90 953.00 962.90 -11.00 0 2,008 +0
Sep12 120423 959.90 970.90 959.90 959.90 -11.00      
Dec12 120423 957.90 968.90 957.90 957.90 -11.00      
Total Volume and Open Interest 0 2,008 +0
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun12 120423 9610 9650 9410 9465 -140 3,224 42,604 -191
Sep12 120423 9480 9480 9480 9480 -140      
Total Volume and Open Interest 3,224 42,604 -191
Nikkei 225(SGX)
Jun12 120423 9565 9650 9510 9510 -50 92,211 228,244 -6,031
Sep12 120423 9505 9505 9505 9505 -50 92 7,886 +48
Dec12 120423 9445 9445 9445 9445 -50 0 5,902 +0
Total Volume and Open Interest 92,427 247,236 -5,982
CAC 40(EURONEXT)
May12 120423 3111.0 3113.0 3028.5 3040.0 -90.5 169,580 383,003 +106,235
Jun12 120423 3075.0 3075.0 3001.5 3012.0 -90.5 573 31,426 +1,812
Jul12 120423 3007.0 3007.0 3007.0 3007.0        
Hang Seng Index(HKFE)
Apr12 120423 20994 20994 20542 20567 -430 69,696 86,936 +1,369
May12 120423 20810 20824 20388 20412 -428 1,824 6,299 +1,177
Jun12 120423 20635 20635 20205 20221 -433 813 5,617 +522
Total Volume and Open Interest 72,371 100,265 +3,054
DAX(EUREX)
Jun12 120423 6710.5 6720.0 6505.0 6527.5 -225.0 191,374 166,664 +5,852
Sep12 120423 6729.0 6729.0 6517.0 6535.0 -225.0 375 3,495 +49
Dec12 120423 6721.5 6721.5 6540.0 6542.5 -225.5 334 359 +74
Total Volume and Open Interest 192,083 170,518 +5,975
FT-SE 100(EURONEXT)
Jun12 120423 5713.00 5718.50 5593.00 5619.00 -104.00 119,215 547,529 -1,302
Sep12 120423 5640.00 5640.00 5560.00 5578.50 -104.50 9 1,391 +3
Dec12 120423 5564.50 5564.50 5551.50 5556.50 -106.00 0 264 +1
Total Volume and Open Interest 119,224 549,184 -1,298
SPI 200(SFE)
Jun12 120423 4367.0 4392.0 4352.0 4358.0 -10.0 23,654 208,550 -1,741
Sep12 120423 4352.0 4352.0 4323.0 4327.0 -9.0 265 2,250 +38
Dec12 120423 4329.0 4332.0 4329.0 4332.0 -11.0 11 1,853 +0
Total Volume and Open Interest 23,930 218,799 -1,732
GSCI(CME)
May12 120423 670.00 675.00 668.75 675.00 -2.00 229 8,903 -70
Jun12 120423 671.25 676.25 670.00 676.25 -2.00 0 2 -1
Jul12 120423 673.25 675.30 667.00 673.25 -2.00      
Total Volume and Open Interest 229 8,905 -71
Reuters CCI(ICE)
Jun12 120423 300.30 300.30 300.30 300.30 -0.90      
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