Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue April 24, 2012
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May12 120424 1437.00 1467.50 1433.75 1461.25 +24.00 90,809 88,752 -24,144
Jul12 120424 1440.50 1471.25 1437.75 1465.00 +24.00 149,715 297,129 +14,489
Aug12 120424 1427.00 1456.50 1425.50 1450.50 +24.00 14,797 28,670 +4,382
Sep12 120424 1383.75 1402.25 1381.75 1398.75 +17.00 4,195 14,658 +684
Nov12 120424 1342.75 1356.00 1340.00 1352.00 +10.50 56,070 220,199 +998
Jan13 120424 1341.75 1355.00 1341.75 1351.00 +9.25 7,121 45,494 -5
Mar13 120424 1326.00 1336.50 1324.00 1332.50 +8.50 9,875 59,382 +1,127
May13 120424 1313.00 1323.50 1310.00 1317.50 +7.50 4,980 23,232 +1,187
Jul13 120424 1316.50 1322.25 1308.50 1315.50 +7.00 5,569 26,155 -899
Aug13 120424 1291.00 1291.00 1284.00 1291.00 +7.00 0 154 +0
Sep13 120424 1257.00 1257.00 1252.50 1257.00 +4.50 0 230 +0
Nov13 120424 1230.00 1240.25 1225.75 1232.00 +3.50 613 11,210 +297
Jan14 120424 1237.00 1237.00 1233.50 1237.00 +3.50 0 158 +0
Mar14 120424 1236.75 1236.75 1233.25 1236.75 +3.50 0 3 +0
Total Volume and Open Interest 343,746 815,957 -1,884
Soybean Meal(CBOT)
May12 120424 401.70 413.10 399.80 412.10 +12.30 38,461 40,147 -12,840
Jul12 120424 404.60 416.90 403.40 415.70 +12.30 61,925 129,926 +13,981
Aug12 120424 399.00 412.40 399.00 410.80 +12.40 3,833 13,137 +1,419
Sep12 120424 386.60 391.30 384.00 390.60 +8.70 2,680 10,546 +111
Oct12 120424 362.00 368.20 362.00 368.20 +6.80 1,835 7,489 +367
Dec12 120424 360.80 365.80 360.30 365.70 +6.00 10,868 44,843 -23
Jan13 120424 360.50 361.30 355.30 361.30 +6.00 1,295 5,228 +510
Mar13 120424 352.70 353.10 347.70 352.90 +5.20 809 8,114 +103
May13 120424 342.90 346.00 341.60 345.40 +3.80 1,597 5,375 +27
Jul13 120424 344.50 345.80 341.00 343.70 +2.70 115 3,993 -15
Total Volume and Open Interest 123,465 273,491 +3,643
Soybean Oil(CBOT)
May12 120424 55.15 55.54 55.15 55.29 +0.20 61,199 60,349 -13,321
Jul12 120424 55.54 55.95 55.54 55.69 +0.20 68,216 179,393 +12,342
Aug12 120424 55.78 56.10 55.68 55.89 +0.21 4,417 18,459 -58
Sep12 120424 56.00 56.25 55.83 56.06 +0.23 2,625 17,062 +289
Oct12 120424 56.12 56.30 55.93 56.17 +0.24 1,920 9,915 +273
Dec12 120424 56.33 56.70 56.28 56.49 +0.26 11,392 75,425 -24
Jan13 120424 56.70 56.80 56.68 56.69 +0.28 681 3,142 +217
Mar13 120424 56.90 57.04 56.80 56.92 +0.35 697 12,930 +244
May13 120424 56.88 57.02 56.62 56.97 +0.35 1,024 4,131 +266
Jul13 120424 56.91 57.16 56.65 57.02 +0.37 97 5,083 -2
Total Volume and Open Interest 152,345 391,856 +228
Canola(WCE)
May12 120424 621.5 629.4 621.5 627.7 +5.3 5,521 15,844 -4,341
Jul12 120424 615.7 622.9 614.0 620.5 +4.6 8,992 91,584 +3,608
Nov12 120424 573.0 581.1 573.0 578.5 +3.9 5,059 101,511 +2,057
Jan13 120424 578.0 584.9 578.0 582.8 +3.5 1,229 15,399 +820
Mar13 120424 584.1 588.6 584.1 587.1 +2.9 987 7,103 +733
Total Volume and Open Interest 22,597 236,347 +3,437
Corn(CBOT)
May12 120424 622.25 632.00 615.50 618.25 -4.25 102,915 171,266 -41,415
Jul12 120424 612.50 621.75 605.00 608.00 -4.50 169,988 494,275 +12,911
Sep12 120424 554.00 563.00 550.75 555.50 +0.75 32,033 183,049 +1,127
Dec12 120424 544.00 550.00 537.75 541.50 -4.00 59,181 369,573 -1,405
Mar13 120424 555.00 561.00 549.50 553.00 -4.00 4,959 53,240 +173
May13 120424 563.00 569.00 560.00 561.25 -3.75 420 10,388 +100
Jul13 120424 570.00 575.50 565.00 568.50 -3.00 652 11,828 +36
Sep13 120424 550.00 554.00 547.50 547.50 -2.50 9 1,446 +2
Dec13 120424 540.50 547.00 536.75 540.00 -4.00 760 29,408 +130
Mar14 120424 550.25 555.00 550.25 551.00 -4.00 0 533 +0
Total Volume and Open Interest 370,941 1,328,847 -28,330
Wheat(CBOT)
May12 120424 625.00 639.25 622.50 624.50 -0.50 40,295 54,763 -5,800
Jul12 120424 633.00 647.00 630.75 632.50 unch 56,512 224,121 +171
Sep12 120424 648.25 662.00 645.00 647.50 -0.75 15,857 67,539 -2,014
Dec12 120424 672.00 685.25 669.50 671.25 -0.75 14,381 94,135 +3,356
Mar13 120424 691.25 702.75 689.25 689.50 -1.50 6,167 13,512 -1,567
May13 120424 701.75 710.25 699.00 700.50 -3.50 1,088 4,968 +509
Total Volume and Open Interest 135,894 470,051 -4,704
Wheat(KCBT)
May12 120424 637.75 647.25 633.00 633.00 -2.25 7,731 20,582 -1,420
Jul12 120424 645.00 657.75 642.50 642.50 -2.50 11,684 77,485 +487
Sep12 120424 660.50 672.00 658.25 658.25 -2.25 3,465 21,167 +1,639
Dec12 120424 683.50 696.50 681.25 681.25 -2.25 3,429 22,572 +622
Mar13 120424 701.00 709.50 696.75 696.75 -2.25 1,948 4,454 +1,070
May13 120424 707.25 716.25 705.50 705.50 -3.00 282 2,841 +53
Total Volume and Open Interest 28,710 150,035 +2,574
Wheat(MGE)
May12 120424 792.75 799.50 782.50 784.50 -7.25 1,536 3,763 -785
Jul12 120424 793.75 800.75 782.75 785.25 -8.50 2,489 16,686 +388
Sep12 120424 788.25 796.00 780.00 780.75 -7.50 837 10,757 +247
Dec12 120424 787.25 796.00 780.75 783.50 -3.75 761 8,477 +474
Mar13 120424 794.25 800.25 789.25 789.25 +1.25 154 1,008 +110
Total Volume and Open Interest 5,777 40,769 +434
Oats(CBOT)
May12 120424 326.50 342.00 326.00 340.25 +14.25 286 1,485 -431
Jul12 120424 329.00 345.00 326.75 342.50 +15.75 296 6,301 +119
Sep12 120424 336.75 344.50 328.50 344.50 +16.00 0 316 +0
Dec12 120424 342.00 348.00 336.00 348.00 +12.00 82 2,646 +26
Total Volume and Open Interest 664 10,755 -286
Rough Rice(CBOT)
May12 120424 15.62 15.72 15.58 15.66 -0.01 1,031 5,166 -402
Jul12 120424 15.89 15.98 15.81 15.93 -0.01 1,042 8,003 +284
Sep12 120424 16.09 16.14 16.04 16.11 0.00 65 2,230 +44
Nov12 120424 16.33 16.39 16.30 16.33 unch 40 156 +9
Total Volume and Open Interest 2,200 15,613 -50
Live Cattle(CME)
Apr12 120424 119.900 120.300 116.800 116.800 -3.000 2,902 7,212 -1,394
Jun12 120424 114.730 115.300 111.580 111.580 -3.000 18,756 153,398 +1,150
Aug12 120424 118.580 119.050 115.600 115.600 -3.000 10,106 88,535 -155
Oct12 120424 124.400 124.950 121.450 121.450 -3.000 7,497 58,050 +1,720
Dec12 120424 127.100 127.400 124.035 124.035 -3.000 2,317 30,016 +517
Feb13 120424 128.250 128.575 125.200 126.000 -2.200 575 8,783 +157
Total Volume and Open Interest 42,392 350,200 +2,025
Feeder Cattle(CME)
Apr12 120424 149.450 149.735 148.400 148.400 -1.035 902 1,922 -153
May12 120424 150.800 151.350 147.850 147.850 -3.000 2,042 11,575 +50
Aug12 120424 154.150 154.735 151.235 151.235 -3.000 2,372 17,999 +353
Sep12 120424 155.600 156.285 152.935 152.935 -3.000 321 4,562 +81
Oct12 120424 156.850 157.200 153.750 153.785 -2.965 209 2,556 +82
Nov12 120424 157.750 157.750 155.150 155.150 -3.000 44 1,389 +10
Jan13 120424 157.450 157.450 154.350 154.350 -3.000 23 1,138 +7
Total Volume and Open Interest 5,921 41,192 +437
Lean Hogs(CME)
May12 120424 87.650 87.800 86.135 86.600 -1.435 544 3,366 -2
Jun12 120424 87.900 88.100 86.385 86.550 -1.250 17,180 104,124 +2,068
Jul12 120424 88.350 88.600 87.535 87.930 -0.220 4,668 28,339 +407
Aug12 120424 88.950 89.135 88.050 88.150 -0.800 4,627 34,836 +655
Oct12 120424 81.885 82.000 80.635 80.900 -0.900 5,445 42,674 +525
Dec12 120424 79.385 79.500 78.200 78.700 -0.685 3,029 30,234 +48
Feb13 120424 80.500 80.650 79.475 80.135 -0.515 712 10,759 +180
Apr13 120424 81.250 81.350 80.800 81.200 -0.350 86 6,552 -2
Total Volume and Open Interest 36,320 263,913 +3,885
Class III Milk(CME)
Apr12 120424 15.74 15.76 15.72 15.76 +0.03 114 4,462 -60
May12 120424 14.75 15.04 14.71 15.01 +0.22 384 4,794 +26
Jun12 120424 14.10 14.61 14.05 14.53 +0.38 461 4,139 +101
Jul12 120424 14.74 15.16 14.72 15.08 +0.31 94 3,097 +0
Aug12 120424 15.45 15.72 15.45 15.70 +0.20 42 2,893 -2
Total Volume and Open Interest 1,201 29,214 +96
Cocoa(ICE)
May12 120424 2269 2338 2269 2325 +80 35 925 -25
Jul12 120424 2204 2312 2192 2284 +80 9,416 85,114 -770
Sep12 120424 2210 2320 2210 2296 +77 1,628 29,605 +228
Dec12 120424 2236 2328 2236 2303 +75 2,696 21,818 -3
Mar13 120424 2249 2341 2249 2312 +71 2,497 27,190 +1,253
May13 120424 2259 2350 2259 2320 +69 394 6,930 +198
Jul13 120424 2303 2352 2300 2326 +66 42 1,833 +14
Total Volume and Open Interest 16,712 177,225 +896
Coffee "C"(ICE)
May12 120424 178.45 183.00 178.45 182.50 +4.80 401 562 -314
Jul12 120424 179.00 184.50 179.00 183.50 +4.55 10,657 76,023 -169
Sep12 120424 181.45 186.75 181.45 185.80 +4.40 4,008 34,155 +274
Dec12 120424 185.20 190.10 185.05 189.05 +4.15 2,116 19,962 +456
Mar13 120424 189.55 193.70 189.55 192.70 +4.05 484 6,525 +337
May13 120424 193.55 195.35 192.95 195.10 +3.95 101 3,308 -2
Total Volume and Open Interest 17,873 143,253 +627
Orange Juice(ICE)
May12 120424 142.55 146.10 142.55 143.40 -0.40 735 3,911 -628
Jul12 120424 142.60 144.90 141.55 141.85 -0.80 757 10,431 +348
Sep12 120424 142.50 144.35 141.50 141.50 -1.10 35 1,657 +2
Nov12 120424 143.75 143.75 141.40 141.40 -0.90 31 3,375 +20
Jan13 120424 141.85 141.95 141.65 141.65 -1.30 32 483 +5
Mar13 120424 142.00 142.30 142.00 142.00 -1.35 20 496 +20
Total Volume and Open Interest 1,610 20,357 -233
Sugar #11(ICE)
May12 120424 22.00 22.21 21.91 22.00 +0.09 23,038 57,498 -4,497
Jul12 120424 21.65 21.82 21.52 21.61 +0.07 57,762 310,266 -1,487
Oct12 120424 21.98 22.16 21.90 21.97 +0.01 28,287 151,546 +807
Mar13 120424 22.96 23.05 22.80 22.84 -0.07 14,257 108,646 +1,139
May13 120424 22.85 22.93 22.73 22.78 -0.07 2,094 25,066 +219
Jul13 120424 22.64 22.76 22.59 22.62 -0.07 1,367 22,386 -115
Oct13 120424 22.63 22.77 22.60 22.65 -0.04 319 23,459 -19
Mar14 120424 22.75 22.86 22.70 22.74 -0.04 101 18,272 +52
Total Volume and Open Interest 127,252 729,052 -3,878
London Cocoa(LCE)
May12 120424 1452 1502 1450 1490 +46 1,305 33,031 -568
Jul12 120424 1466 1518 1465 1505 +46 7,492 65,242 +701
Sep12 120424 1462 1507 1462 1492 +35 1,797 26,404 +41
Dec12 120424 1461 1500 1459 1484 +30 861 28,953 +30
Mar13 120424 1438 1479 1436 1461 +31 773 32,714 +505
May13 120424 1442 1480 1438 1459 +26 230 9,400 +102
Jul13 120424 1454 1485 1454 1464 +27 0 4,366 +42
Total Volume and Open Interest 12,488 204,660 +853
London Sugar(LCE)
Aug12 120424 578.40 584.10 577.60 582.60 +6.20 2,372 30,084 -1,328
Oct12 120424 578.80 581.40 576.30 578.30 +1.80 359 11,759 -218
Dec12 120424 587.10 587.10 581.50 583.10 -2.00 285 4,283 +243
Mar13 120424 594.30 594.30 588.50 589.50 -3.40 257 6,054 +154
May13 120424 594.50 594.50 590.10 590.90 -4.80 1 578 +33
Total Volume and Open Interest 3,275 53,375 -1,116
Cotton(ICE)
May12 120424 89.91 91.40 88.50 89.36 -1.04 3,748 1,608 -2,930
Jul12 120424 92.48 92.86 90.05 91.46 -1.02 8,937 104,276 +230
Oct12 120424 91.99 91.99 91.65 91.65 -0.79 16 95 +0
Dec12 120424 89.20 89.55 87.65 88.71 -0.59 1,718 69,386 +742
Mar13 120424 89.73 90.33 88.95 89.38 -0.61 27 4,245 +10
May13 120424 90.24 90.70 89.49 89.67 -0.67 9 699 -3
Total Volume and Open Interest 14,488 183,880 -1,607
Lumber(CME)
May12 120424 269.4 279.4 269.4 277.4 +7.4 816 1,929 -352
Jul12 120424 274.5 284.0 274.0 280.6 +6.6 849 5,454 +160
Sep12 120424 284.0 291.4 284.0 286.8 +5.1 146 1,730 +30
Nov12 120424 284.0 288.5 284.0 287.0 +6.9 16 676 +10
Total Volume and Open Interest 1,829 9,842 -150
Crude Oil(NYM)
Jun12 120424 103.11 104.10 102.79 103.55 +0.44 225,790 287,364 +531
Jul12 120424 103.57 104.48 103.23 103.96 +0.41 43,299 151,822 +6,488
Aug12 120424 103.97 104.80 103.67 104.33 +0.38 22,252 93,820 +1,558
Sep12 120424 104.31 105.08 103.98 104.60 +0.35 21,042 99,329 +911
Oct12 120424 104.24 105.20 104.22 104.76 +0.32 7,126 48,262 -640
Nov12 120424 104.30 105.27 104.27 104.88 +0.30 7,360 39,926 +679
Dec12 120424 104.65 105.45 104.33 104.99 +0.28 37,167 183,032 -1,071
Jan13 120424 104.99 105.42 104.48 105.08 +0.27 4,532 46,508 +753
Feb13 120424 104.98 105.14 104.45 105.04 +0.25 3,484 20,700 +814
Mar13 120424 105.08 105.08 104.30 104.87 +0.23 3,386 34,615 -1,159
Apr13 120424 104.56 104.56 104.31 104.56 +0.21 977 16,716 +5
May13 120424 104.19 104.19 104.19 104.19 +0.19 887 14,708 +28
Jun13 120424 103.66 104.13 103.28 103.82 +0.17 7,134 69,820 +1,593
Jul13 120424 103.50 103.50 103.38 103.38 +0.15 257 13,599 -51
Aug13 120424 102.97 102.97 102.97 102.97 +0.13 128 9,343 +17
Sep13 120424 102.57 102.57 102.57 102.57 +0.12 59 22,622 +4
Total Volume and Open Interest 420,907 1,527,633 -6,276
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 120424 103.175 104.075 102.775 103.550 +0.450 5,420 1,921 +321
Jul12 120424 103.525 104.450 103.250 103.950 +0.400 86 165 +6
Aug12 120424 104.000 104.675 103.775 104.325 +0.375 13 35 +3
Sep12 120424 104.600 104.600 104.600 104.600 +0.350 0 37 +0
Oct12 120424 104.750 104.750 104.750 104.750 +0.300 5 17 +1
Nov12 120424 104.875 104.875 104.875 104.875 +0.300 3 2 +1
Dec12 120424 105.000 105.000 105.000 105.000 +0.300 1 242 +0
Jan13 120424 105.075 105.075 105.075 105.075 +0.275 0 6 +0
Total Volume and Open Interest 5,529 2,598 +333
Heating Oil(NYM)
May12 120424 314.44 314.53 311.84 312.95 -1.03 26,937 40,972 -3,141
Jun12 120424 314.28 314.86 312.34 313.46 -0.83 43,132 95,885 +5,359
Jul12 120424 314.42 315.05 312.77 313.82 -0.76 12,886 49,704 +1,571
Aug12 120424 314.10 315.30 313.31 314.32 -0.64 6,463 28,104 +585
Sep12 120424 314.50 315.78 313.74 314.75 -0.57 5,945 25,770 -100
Oct12 120424 315.00 315.88 314.36 315.33 -0.52 3,133 11,166 -47
Nov12 120424 315.55 316.78 315.02 316.00 -0.49 2,129 6,360 +112
Dec12 120424 316.61 317.45 315.41 316.60 -0.43 8,388 41,230 +550
Jan13 120424 316.50 317.51 316.12 316.96 -0.38 767 6,903 +263
Feb13 120424 315.79 316.46 315.79 316.46 -0.33 46 1,871 -4
Mar13 120424 314.56 315.16 314.56 315.16 -0.33 95 3,304 +15
Apr13 120424 314.25 314.25 313.66 313.66 -0.28 57 1,583 +34
Total Volume and Open Interest 109,978 312,852 +5,197
Gasoline(NYMEX)
May12 120424 318.38 318.63 314.00 315.93 -2.80 41,785 44,287 -10,479
Jun12 120424 314.50 314.76 310.96 312.41 -2.35 71,052 107,219 +2,913
Jul12 120424 309.74 309.76 306.73 308.04 -1.91 30,871 60,987 -2,341
Aug12 120424 303.97 305.34 302.56 303.88 -1.45 16,964 36,779 -965
Sep12 120424 300.48 301.07 298.62 299.93 -1.12 9,015 33,094 -158
Oct12 120424 286.18 286.56 284.35 285.56 -0.99 4,270 22,113 +86
Nov12 120424 282.12 283.03 280.86 282.01 -0.90 1,776 8,416 -212
Dec12 120424 280.20 281.39 279.12 280.33 -0.78 2,953 24,619 -553
Jan13 120424 279.85 279.95 279.15 279.95 -0.79 491 5,309 -154
Feb13 120424 280.81 280.81 280.81 280.81 -0.83 636 3,343 +14
Total Volume and Open Interest 180,630 358,213 -11,595
e-miNY RBOB Gasoline(NYM)
May12 120424 315.90 315.93 315.90 315.90 -2.80 0 2 +0
Jun12 120424 312.40 312.41 312.40 312.40 -2.40      
Jul12 120424 308.00 308.04 308.00 308.00 -2.00      
Aug12 120424 303.90 303.90 303.88 303.90 -1.40      
Total Volume and Open Interest 0 2 +0
Natural Gas(NYM)
May12 120424 2.011 2.028 1.970 1.975 -0.032 83,720 60,947 -15,559
Jun12 120424 2.105 2.119 2.061 2.063 -0.033 61,049 231,802 +13,253
Jul12 120424 2.212 2.227 2.173 2.174 -0.029 51,381 242,954 -1,826
Aug12 120424 2.283 2.296 2.246 2.247 -0.023 20,032 89,072 +3,025
Sep12 120424 2.315 2.331 2.284 2.285 -0.018 12,887 114,408 +2,831
Oct12 120424 2.402 2.410 2.370 2.371 -0.011 19,224 141,155 +435
Nov12 120424 2.651 2.658 2.622 2.635 +0.008 7,444 58,588 -215
Dec12 120424 2.981 3.002 2.954 2.977 +0.018 6,378 59,849 +1,052
Jan13 120424 3.117 3.160 3.107 3.133 +0.021 10,757 76,367 +795
Feb13 120424 3.130 3.176 3.121 3.148 +0.023 1,484 19,614 -79
Mar13 120424 3.108 3.156 3.100 3.128 +0.026 1,676 31,305 +83
Apr13 120424 3.094 3.137 3.080 3.111 +0.029 4,049 44,779 +286
May13 120424 3.124 3.179 3.124 3.154 +0.029 844 12,989 +181
Jun13 120424 3.180 3.231 3.173 3.207 +0.030 354 4,690 -33
Jul13 120424 3.256 3.290 3.256 3.264 +0.030 297 5,506 -37
Aug13 120424 3.267 3.311 3.258 3.286 +0.030 158 6,008 +23
Total Volume and Open Interest 290,976 1,308,114 +5,302
Brent Crude Oil(ICE)
Jun12 120424 118.75 118.94 117.85 118.16 -0.55 190,550 274,491 +3,800
Jul12 120424 118.44 118.66 117.64 117.94 -0.49 86,276 158,735 +5,805
Aug12 120424 118.04 118.28 117.37 117.64 -0.40 42,582 110,409 +1,136
Sep12 120424 117.54 117.78 116.95 117.23 -0.32 23,740 91,644 +605
Oct12 120424 117.05 117.12 116.45 116.72 -0.26 13,581 79,494 -600
Nov12 120424 116.42 116.68 116.01 116.28 -0.21 7,911 45,075 +179
Dec12 120424 115.93 116.24 115.46 115.80 -0.18 37,708 111,577 +1,457
Jan13 120424 115.33 115.55 115.11 115.33 -0.17 3,176 19,813 -81
Feb13 120424 114.90 114.90 114.83 114.86 -0.16 2,105 12,258 +137
Mar13 120424 114.25 114.41 114.10 114.41 -0.15 3,274 13,366 +566
Apr13 120424 113.91 113.91 113.91 113.91 -0.13 1,286 8,156 +158
May13 120424 113.35 113.35 113.35 113.35 -0.11 818 9,144 +76
Jun13 120424 112.86 113.05 112.49 112.77 -0.09 5,449 37,814 +1,113
Jul13 120424 112.20 112.20 112.20 112.20 -0.07 337 7,016 +70
Total Volume and Open Interest 440,351 1,207,512 +16,101
Gas Oil(ICE)
May12 120424 999.50 1000.00 993.50 996.00 +6.25 64,978 113,151 +3,985
Jun12 120424 995.50 996.25 989.50 992.00 +6.25 91,268 109,309 -1,728
Jul12 120424 993.00 994.75 988.00 990.25 +6.25 38,751 60,956 +1,235
Aug12 120424 992.75 993.75 987.75 990.00 +6.50 18,475 39,948 +3,032
Sep12 120424 992.00 994.00 987.75 990.00 +6.75 13,054 38,468 +1,223
Oct12 120424 987.00 991.00 986.75 988.75 +6.50 4,402 17,072 +83
Nov12 120424 985.50 990.75 985.50 987.25 +6.75 3,186 14,274 -69
Dec12 120424 986.50 989.25 983.25 985.25 +6.75 13,772 48,531 +782
Jan13 120424 984.75 985.50 983.50 983.50 +6.75 1,082 17,514 -166
Feb13 120424 983.50 983.50 980.75 980.75 +7.00 267 8,817 -2
Total Volume and Open Interest 253,542 544,458 +8,784
Ethanol(CBOT)
Apr12 120404 2.280 2.280 2.260 2.266 -0.015 38 185 -5
May12 120424 2.176 2.183 2.155 2.166 +0.002 185 608 -63
Jun12 120424 2.185 2.192 2.174 2.177 +0.004 175 1,072 +43
Jul12 120424 2.198 2.209 2.180 2.192 +0.003 190 1,792 +20
Aug12 120424 2.174 2.190 2.163 2.171 +0.007 407 1,925 -2
Sep12 120424 2.119 2.120 2.099 2.105 +0.005 87 1,260 +16
Oct12 120424 2.060 2.065 2.046 2.048 -0.004 160 1,366 +20
Nov12 120424 2.030 2.040 2.019 2.027 unch 209 1,420 -90
Total Volume and Open Interest 1,666 11,417 -176
WTI Crude Oil(ICE)
Jun12 120424 103.09 104.10 102.81 103.55 +0.44 48,982 68,612 -727
Jul12 120424 103.50 104.48 103.28 103.96 +0.41 15,484 40,374 +2,875
Aug12 120424 103.92 104.80 103.67 104.33 +0.38 8,146 22,866 +452
Sep12 120424 104.06 105.08 104.06 104.60 +0.35 7,004 30,559 +290
Oct12 120424 104.72 105.08 104.40 104.76 +0.32 3,079 15,650 +650
Nov12 120424 104.77 105.15 104.75 104.88 +0.30 2,758 10,213 -55
Dec12 120424 104.57 105.37 104.57 104.99 +0.28 9,727 76,598 +1,163
Jan13 120424 105.15 105.15 104.76 105.08 +0.27 718 8,141 -10
Feb13 120424 105.04 105.04 105.04 105.04 +0.25 414 4,614 -58
Mar13 120424 104.87 104.87 104.87 104.87 +0.23 357 4,727 -170
Apr13 120424 104.56 104.56 104.56 104.56 +0.21 111 1,630 +37
May13 120424 104.19 104.19 104.19 104.19 +0.19 159 1,592 +38
Jun13 120424 103.81 103.82 103.58 103.82 +0.17 645 17,585 +163
Jul13 120424 103.38 103.38 103.38 103.38 +0.15 31 1,330 +11
Aug13 120424 102.97 102.97 102.97 102.97 +0.13 17 2,287 +2
Sep13 120424 102.57 102.57 102.57 102.57 +0.12 24 5,903 -5
Total Volume and Open Interest 102,961 425,028 +4,364
US Dollar Index(ICE)
Jun12 120424 79.495 79.535 79.185 79.325 -0.210 23,406 42,476 -2,036
Sep12 120424 80.035 80.035 79.635 79.765 -0.195 102 770 +65
Dec12 120424 80.195 80.195 80.195 80.195 -0.195      
Total Volume and Open Interest 23,508 43,246 -1,971
Australian Dollar(CME)
Jun12 120424 102.60 102.65 101.82 102.27 -0.17 102,372 149,359 +1,285
Sep12 120424 101.69 101.72 100.85 101.37 -0.15 9 410 +1
Dec12 120424 100.55 100.68 100.55 100.55 -0.13 0 14 +0
Total Volume and Open Interest 102,381 149,785 +1,286
British Pound(CME)
Jun12 120424 161.22 161.58 161.04 161.31 +0.12 114,829 167,283 +7,988
Sep12 120424 161.12 161.40 161.09 161.21 +0.12 194 220 +7
Dec12 120424 161.09 161.09 160.97 161.09 +0.12 0 44 +0
Total Volume and Open Interest 115,023 167,549 +7,995
Canadian Dollar(CME)
Jun12 120424 100.81 101.20 100.59 101.02 +0.34 73,208 123,422 +3,189
Sep12 120424 100.47 100.95 100.46 100.80 +0.34 418 3,012 +3
Dec12 120424 100.60 100.60 100.21 100.53 +0.32 26 4,194 +21
Mar13 120424 100.20 100.30 99.95 100.24 +0.29 0 196 +0
Total Volume and Open Interest 73,652 131,076 +3,213
Japanese Yen(CME)
Jun12 120424 123.23 123.74 122.91 123.12 -0.18 53,800 143,102 +709
Sep12 120424 123.80 123.86 123.20 123.27 -0.18 25 407 +0
Dec12 120424 123.55 123.66 123.48 123.48 -0.18 0 100 +0
Total Volume and Open Interest 53,825 143,622 +709
Swiss Franc(CME)
Jun12 120424 109.58 110.08 109.43 109.84 +0.41 47,542 39,488 -2,208
Sep12 120424 110.01 110.01 109.61 110.01 +0.40 13 210 -2
Dec12 120424 110.22 110.22 109.82 110.22 +0.40 0 3 +0
Total Volume and Open Interest 47,556 39,703 -2,209
EuroFX(CME)
Jun12 120424 131.63 132.22 131.48 131.93 +0.45 243,875 285,360 -11,635
Sep12 120424 131.64 132.29 131.58 132.03 +0.45 306 1,076 +101
Dec12 120424 131.75 132.23 131.71 132.15 +0.44 11 105 +9
Total Volume and Open Interest 244,192 286,554 -11,525
Mexican Peso(CME)
May12 120424 756.8 756.8 756.2 756.8 +0.5      
Jun12 120424 755.0 758.5 753.5 754.8 +0.5 28,248 165,969 -3,493
Total Volume and Open Interest 28,249 166,401 -3,493
Brazilian Real(CME)
May12 120424 531.85 532.35 530.30 531.85 +1.55 1,000 2,114 +973
Jun12 120424 528.20 529.15 527.50 528.70 +1.30 1,504 4,633 +667
Jul12 120424 525.45 525.45 524.15 525.45 +1.30      
Aug12 120424 522.20 522.20 520.90 522.20 +1.30      
Total Volume and Open Interest 2,504 20,318 +1,640
30-Year T-Bonds(CBOT)
Jun12 120424 142~220 143~000 142~010 142~090 -0~140 219,539 570,727 +239
Sep12 120424 141~300 141~300 141~150 141~150 -0~150 399 742 +183
Dec12 120424 141~160 141~290 141~160 141~160 -0~130 2 26 +2
Total Volume and Open Interest 219,940 571,495 +424
10-Year T-Notes(CBOT)
Jun12 120424 131~305 132~035 131~210 131~250 -0~065 713,355 1,785,619 -8,054
Sep12 120424 130~215 130~275 130~180 130~205 -0~070 375 12,222 -17
Dec12 120424 129~255 130~005 129~255 129~255 -0~070 0 1 +0
Total Volume and Open Interest 713,730 1,797,842 -8,071
5-Year T-Notes(CBOT)
Jun12 120424 123~084 123~092 123~065 123~072 -0~014 302,480 1,308,087 -5,650
Sep12 120424 123~045 123~045 123~018 123~018 -0~016 1,242 10,409 +920
Dec12 120424 122~042 122~058 122~042 122~042 -0~016      
Total Volume and Open Interest 303,722 1,318,496 -4,730
2 Year T-Notes(CBOT)
Jun12 120424 110~033 110~034 110~030 110~032 -0~002 117,257 853,727 +16,376
Sep12 120424 110~014 110~037 110~014 110~017 -0~001 71 743 +70
Dec12 120424 109~083 109~084 109~083 109~083 -0~001      
Total Volume and Open Interest 117,328 854,470 +16,446
Eurodollars(CME)
Jun12 120424 99.510 99.520 99.505 99.515 +0.005 86,539 991,424 -3,599
Sep12 120424 99.470 99.480 99.465 99.470 unch 89,896 911,434 +9,730
Dec12 120424 99.455 99.460 99.445 99.450 unch 65,002 1,015,889 -2,476
Mar13 120424 99.445 99.450 99.435 99.440 -0.005 71,012 733,125 +7,957
Jun13 120424 99.425 99.425 99.410 99.415 -0.010 85,844 663,965 +12,319
Sep13 120424 99.390 99.395 99.375 99.380 -0.010 73,714 649,477 +9,378
Dec13 120424 99.335 99.340 99.320 99.325 -0.015 71,495 600,751 +1,437
Mar14 120424 99.275 99.280 99.255 99.260 -0.020 64,953 556,913 +9,846
Jun14 120424 99.180 99.185 99.160 99.165 -0.020 53,624 428,258 +4,587
Sep14 120424 99.065 99.075 99.040 99.050 -0.025 42,520 378,491 +4,594
Dec14 120424 98.915 98.925 98.890 98.900 -0.025 39,627 339,342 +6,242
Mar15 120424 98.765 98.775 98.735 98.745 -0.030 30,162 238,853 -2,333
Jun15 120424 0.291 0.301 0.261 0.271 -0.030 21,403 255,054 +826
Sep15 120424 0.121 0.131 0.086 0.101 -0.030 18,723 191,508 +2,068
Dec15 120424 6.505 6.520 6.465 6.485 -0.030 15,694 176,962 +937
Mar16 120424 6.355 6.375 6.315 6.335 -0.035 13,013 100,058 +870
Jun16 120424 6.200 6.210 6.155 6.175 -0.035 6,615 100,908 +215
Sep16 120424 6.040 6.055 5.995 6.020 -0.035 8,048 80,291 -1,166
Total Volume and Open Interest 871,514 8,674,424 +61,471
30 Day Federal Funds(CBOT)
Apr12 120424 99.865 99.865 99.863 99.863 unch 2,881 45,643 -287
May12 120424 99.870 99.875 99.865 99.870 unch 2,418 55,168 -615
Jun12 120424 99.870 99.870 99.860 99.865 unch 2,228 41,835 -1,114
Jul12 120424 99.865 99.865 99.850 99.860 unch 1,737 46,481 +240
Aug12 120424 99.860 99.860 99.850 99.855 unch 1,100 34,787 -372
Sep12 120424 99.855 99.860 99.845 99.850 -0.005 1,218 30,042 -397
Total Volume and Open Interest 21,904 518,408 -3,347
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Jun12 120424 99.673 99.673 99.673 99.673 unch 0 258 +0
Sep12 120424 99.673 99.673 99.673 99.673 unch      
Dec12 120424 99.673 99.673 99.673 99.673 unch      
Mar13 120424 99.670 99.670 99.670 99.670 unch      
Jun13 120424 99.665 99.665 99.665 99.665 unch      
Sep13 120424 99.665 99.665 99.665 99.665 unch      
Dec13 120424 99.655 99.655 99.655 99.655 unch      
Mar14 120424 99.655 99.655 99.655 99.655 +0.005      
Jun14 120424 99.515 99.515 99.515 99.515 +0.005      
Sep14 120424 99.375 99.375 99.375 99.375 +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 120424 141.14 141.19 140.49 140.62 -0.67 675,751 895,703 -53,938
Sep12 120424 139.81 139.84 139.18 139.30 -0.66 1,362 8,275 +1,264
Dec12 120424 139.17 139.17 139.17 139.17 -0.67 38 0 +0
Total Volume and Open Interest 677,151 903,978 -52,674
Euro-Bobl(EUREX)
Jun12 120424 125.17 125.20 124.83 124.90 -0.33 329,490 795,177 +2,384
Sep12 120424 125.20 125.20 125.08 125.10 -0.32 0 148 +0
Dec12 120424 124.85 124.85 124.85 124.85 -0.33      
Total Volume and Open Interest 329,490 795,325 +2,384
3-Mth Euribor(EUREX)
Jun12 120424 99.330 99.330 99.330 99.330 +0.010 0 1,377 +0
Sep12 120424 99.330 99.335 99.330 99.335 +0.005 1 1,334 +0
Dec12 120424 99.290 99.295 99.290 99.295 unch 1 840 -1
Total Volume and Open Interest 2 5,102 -1
Long Gilt(LIFFE)
Jun12 120424 115~12 115~27 115~08 115~20 +0~01 108,100 298,325 -531
Sep12 120424 114~21 114~21 114~21 114~21 +0~01 0 24 +0
Total Volume and Open Interest 108,100 298,349 -531
3-Mth Short Sterling(LIFFE)
Jun12 120424 98.99 99.00 98.97 98.99 +0.01 68,517 260,921 -442
Sep12 120424 98.97 98.99 98.96 98.97 unch 54,193 277,920 -2,975
Dec12 120424 98.94 98.96 98.92 98.94 unch 80,343 232,041 -8,655
Mar13 120424 98.91 98.93 98.90 98.91 unch 70,725 236,550 -13,602
Jun13 120424 98.86 98.88 98.85 98.87 +0.01 45,688 263,252 -8,064
Sep13 120424 98.81 98.83 98.79 98.82 +0.01 57,289 232,748 -7,724
Total Volume and Open Interest 490,372 2,156,825 -27,886
3-Mth Euribor(LIFFE)
Jun12 120424 99.320 99.335 99.315 99.330 +0.010 46,325 576,945 +1,053
Sep12 120424 99.325 99.345 99.325 99.335 +0.005 72,970 509,053 -2,872
Dec12 120424 99.300 99.315 99.285 99.295 unch 55,527 390,782 +263
Total Volume and Open Interest 469,204 3,256,847 +14,624
3-Mth Aus T-Bills(SFE)
Jun12 120424 96.01 96.15 95.97 96.11 +0.10 21,651 177,470 +1,165
Sep12 120424 96.26 96.43 96.23 96.39 +0.13 17,912 152,981 +1,864
Dec12 120424 96.36 96.54 96.34 96.50 +0.14 13,377 106,850 +324
Mar13 120424 96.36 96.54 96.34 96.48 +0.12 4,674 69,185 +629
Jun13 120424 96.31 96.47 96.29 96.40 +0.10 2,483 60,548 +246
Sep13 120424 96.25 96.40 96.21 96.32 +0.10 1,926 41,776 -274
Dec13 120424 96.13 96.32 96.13 96.23 +0.10 1,601 27,958 -20
Mar14 120424 96.07 96.24 96.07 96.16 +0.10 274 16,616 +116
Jun14 120424 96.08 96.08 96.08 96.08 +0.10 0 991 +0
Sep14 120424 96.12 96.12 96.01 96.01 +0.10 0 521 +0
Total Volume and Open Interest 63,898 655,213 +4,050
10-Year Aus T-Bonds(SFE)
Jun12 120424 96.31 96.42 96.31 96.39 +0.09 35,160 373,769 +616
Sep12 120424 96.39 96.39 96.39 96.39 +0.09      
Total Volume and Open Interest 35,160 373,769 +616
3-Year Aus T-Bonds(SFE)
Jun12 120424 96.87 97.03 96.87 96.98 +0.12 110,557 406,291 +8,692
Sep12 120424 96.98 96.98 96.98 96.98 +0.12      
Total Volume and Open Interest 110,557 406,291 +8,692
Gold(CMX)
Apr12 120424 1634.4 1648.6 1634.4 1643.0 +11.1 54 279 -50
Jun12 120424 1639.6 1650.1 1634.6 1643.8 +11.2 87,025 225,500 -24
Aug12 120424 1641.0 1651.4 1637.2 1646.0 +11.2 1,459 41,470 -1
Oct12 120424 1640.5 1653.9 1640.0 1648.1 +11.2 1,723 11,704 -140
Dec12 120424 1645.1 1655.8 1640.9 1650.2 +11.2 2,075 37,568 +733
Feb13 120424 1658.0 1658.0 1652.3 1652.3 +11.3 969 14,179 +682
Apr13 120424 1654.3 1654.3 1654.3 1654.3 +11.3 1,556 11,438 +1,264
Jun13 120424 1656.6 1656.6 1656.6 1656.6 +11.3 1,368 10,977 +12
Aug13 120424 1659.0 1659.0 1659.0 1659.0 +11.4 0 1,207 +0
Oct13 120424 1661.5 1661.5 1661.5 1661.5 +11.5 0 5 +0
Dec13 120424 1658.5 1664.2 1658.4 1664.2 +11.5 219 8,398 +5
Feb14 120424 1667.4 1667.4 1667.4 1667.4 +11.6 0 6 +0
Total Volume and Open Interest 96,776 402,167 +2,514
Silver(CMX)
May12 120424 3082.0 3111.0 3063.5 3074.6 +21.5 38,378 29,284 -3,756
Jul12 120424 3087.5 3117.0 3069.5 3081.5 +21.6 15,361 43,736 +4,725
Sep12 120424 3084.5 3115.5 3084.5 3087.4 +21.7 2,028 6,933 +107
Dec12 120424 3098.0 3125.0 3089.0 3094.0 +21.9 1,228 18,692 +110
Mar13 120424 3110.5 3110.5 3096.9 3096.9 +21.9 28 2,650 +20
May13 120424 3097.3 3097.3 3097.3 3097.3 +21.9 55 1,479 +55
Jul13 120424 3098.0 3098.0 3097.3 3097.3 +22.1 45 2,999 -45
Total Volume and Open Interest 57,634 121,702 +1,248
Platinum(NYMEX)
Apr12 120424 1555.3 1555.3 1544.4 1544.4 -8.1 5 13 -101
Jul12 120424 1556.6 1562.2 1545.0 1548.1 -8.2 4,105 38,735 +242
Oct12 120424 1558.8 1565.0 1549.2 1551.6 -8.1 10 1,650 +7
Jan13 120424 1559.0 1559.0 1552.6 1553.6 -8.3 1 141 +1
Total Volume and Open Interest 4,122 40,544 +148
Palladium(NYMEX)
Jun12 120424 671.90 679.00 665.45 665.80 -5.10 2,668 20,684 +173
Sep12 120424 677.05 678.00 667.10 667.60 -4.85 20 863 +11
Dec12 120424 668.95 668.95 668.95 668.95 -4.85 5 36 +0
Total Volume and Open Interest 2,693 21,586 +184
Copper(CMX)
May12 120424 363.15 368.80 362.50 367.25 +4.65 54,805 34,140 -2,406
Jul12 120424 363.60 369.60 363.40 368.10 +4.70 18,449 64,363 +2,543
Sep12 120424 364.45 370.05 364.45 369.00 +4.60 3,514 33,828 +1,103
Dec12 120424 367.50 371.10 367.50 369.85 +4.35 1,225 11,681 +1
Mar13 120424 367.20 372.20 367.20 370.65 +4.20 104 2,549 -1
Total Volume and Open Interest 78,809 157,175 +1,335
DJIA Index(CBOT)
Jun12 120424 12876 12992 12874 12959 +88 186 11,342 +3
Sep12 120424 12889 12889 12801 12889 +88 0 2 +0
Dec12 120424 12808 12808 12720 12808 +88 0 1 +0
Mar13 120424 12741 12741 12653 12741 +88      
Total Volume and Open Interest 186 11,345 +3
E-mini DJIA Index(CBOT)
Jun12 120424 12870 12995 12870 12959 +88 110,589 98,576 +2,582
Sep12 120424 12888 12889 12884 12889 +88 8 176 +3
Dec12 120424 12808 12808 12808 12808 +88 2 34 +2
Mar13 120424 12741 12741 12741 12741 +88      
Total Volume and Open Interest 110,599 98,786 +2,587
S & P 500(CME)
Jun12 120424 1363.30 1371.20 1361.20 1370.10 +7.40 8,993 230,818 -368
Sep12 120424 1362.00 1364.40 1358.40 1363.80 +7.40 271 2,253 +273
Dec12 120424 1357.30 1357.80 1356.30 1357.30 +7.50 0 3,390 +0
Mar13 120424 1351.30 1351.80 1350.30 1351.30 +7.50      
Total Volume and Open Interest 9,264 236,461 -95
S & P 500 E-Mini(Globex)
Jun12 120424 1363.00 1371.25 1361.00 1370.00 +7.25 1,808,442 2,779,316 -13,604
Sep12 120424 1357.75 1364.25 1354.50 1363.75 +7.25 818 21,769 +58
Total Volume and Open Interest 1,809,268 2,803,359 -13,546
NASDAQ 100(CME)
Jun12 120424 2654.00 2665.50 2625.00 2632.50 -17.80 1,111 14,436 +452
Sep12 120424 2626.80 2644.50 2620.00 2626.80 -17.70      
Dec12 120424 2620.00 2637.80 2620.00 2620.00 -17.80      
Total Volume and Open Interest 1,111 14,436 +452
NASDAQ 100 E-Mini(Globex)
Jun12 120424 2651.30 2666.00 2624.80 2632.50 -17.80 292,572 429,562 -3,139
Sep12 120424 2658.30 2658.30 2620.00 2626.80 -17.70 65 718 -2
Total Volume and Open Interest 292,637 430,308 -3,141
S & P Midcap 400(CME)
Jun12 120424 966.90 969.00 966.90 966.90 +4.00 0 2,008 +0
Sep12 120424 963.90 963.90 959.90 963.90 +4.00      
Dec12 120424 961.90 961.90 957.90 961.90 +4.00      
Total Volume and Open Interest 0 2,008 +0
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun12 120424 9470 9550 9440 9535 +70 2,103 42,872 +268
Sep12 120424 9550 9550 9480 9550 +70      
Total Volume and Open Interest 2,103 42,872 +268
Nikkei 225(SGX)
Jun12 120424 9480 9535 9475 9480 -30 99,704 225,391 -2,853
Sep12 120424 9425 9475 9400 9475 -30 106 7,914 +28
Dec12 120424 9415 9415 9415 9415 -30 0 5,902 +0
Total Volume and Open Interest 100,013 244,472 -2,764
CAC 40(EURONEXT)
May12 120424 3048.5 3118.0 3047.0 3109.5 +69.5 160,515 388,908 +5,905
Jun12 120424 3021.5 3087.0 3021.5 3081.5 +69.5 916 29,876 -1,550
Jul12 120424 3073.5 3073.5 3073.5 3073.5 +66.5      
Total Volume and Open Interest 161,432 418,906  
Hang Seng Index(HKFE)
Apr12 120424 20588 20784 20511 20626 +59 65,785 85,467 -1,469
May12 120424 20455 20625 20357 20470 +58 2,530 7,930 +1,631
Jun12 120424 20227 20434 20172 20282 +61 173 5,601 -16
Total Volume and Open Interest 68,512 100,408 +143
DAX(EUREX)
Jun12 120424 6567.0 6611.5 6512.5 6604.5 +77.0 150,979 165,230 -1,434
Sep12 120424 6586.0 6616.0 6528.5 6612.0 +77.0 331 3,435 -60
Dec12 120424 6601.0 6619.5 6530.0 6619.5 +77.0 5 360 +1
Total Volume and Open Interest 151,315 169,025 -1,493
FT-SE 100(EURONEXT)
Jun12 120424 5635.00 5673.50 5614.50 5669.00 +50.00 112,629 553,091 +5,562
Sep12 120424 5609.50 5628.50 5608.00 5628.50 +50.00 87 1,390 -1
Dec12 120424 5607.00 5607.00 5607.00 5607.00 +50.50 40 264 +0
Total Volume and Open Interest 112,756 554,745 +5,561
SPI 200(SFE)
Jun12 120424 4349.0 4377.0 4317.0 4352.0 -6.0 18,607 202,745 -5,805
Sep12 120424 4310.0 4335.0 4297.0 4320.0 -7.0 31 2,253 +3
Dec12 120424 4328.0 4341.0 4325.0 4325.0 -7.0 23 1,852 -1
Total Volume and Open Interest 18,817 207,652 -11,147
GSCI(CME)
May12 120424 675.50 678.00 673.50 674.50 -0.50 242 8,798 -105
Jun12 120424 676.75 679.25 674.75 675.75 -0.50 0 2 +0
Jul12 120424 672.75 676.00 671.75 672.75 -0.50      
Total Volume and Open Interest 242 8,800 -105
Reuters CCI(ICE)
Jun12 120424 301.20 301.20 301.20 301.20 +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