Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Wed April 25, 2012
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May12 120425 1461.00 1493.00 1461.00 1473.50 +12.25 58,926 72,076 -16,676
Jul12 120425 1465.00 1496.75 1465.00 1476.00 +11.00 117,138 299,453 +2,324
Aug12 120425 1450.50 1477.00 1450.50 1458.50 +8.00 8,650 29,492 +822
Sep12 120425 1398.75 1420.50 1398.75 1411.00 +12.25 6,615 15,967 +1,309
Nov12 120425 1350.25 1371.50 1350.00 1370.50 +18.50 45,456 225,374 +5,175
Jan13 120425 1350.00 1368.75 1350.00 1368.25 +17.25 5,546 46,202 +708
Mar13 120425 1335.25 1350.00 1332.50 1348.25 +15.75 7,850 61,281 +1,899
May13 120425 1319.25 1334.25 1317.50 1332.00 +14.50 4,976 23,075 -157
Jul13 120425 1321.00 1335.00 1315.50 1331.00 +15.50 4,186 25,812 -343
Aug13 120425 1302.75 1307.00 1291.00 1301.00 +10.00 0 154 +0
Sep13 120425 1267.00 1267.00 1257.00 1267.00 +10.00 0 230 +0
Nov13 120425 1239.00 1249.00 1235.00 1240.00 +8.00 619 11,546 +336
Jan14 120425 1240.75 1246.75 1237.00 1245.00 +8.00 0 158 +0
Mar14 120425 1244.75 1244.75 1236.75 1244.75 +8.00 0 3 +0
Total Volume and Open Interest 259,964 811,353 -4,604
Soybean Meal(CBOT)
May12 120425 411.20 422.80 410.70 413.90 +1.80 31,604 32,907 -7,240
Jul12 120425 414.70 426.60 414.20 417.20 +1.50 54,086 134,269 +4,343
Aug12 120425 410.80 421.80 410.70 412.00 +1.20 2,976 14,333 +1,196
Sep12 120425 389.50 399.50 389.50 394.80 +4.20 2,996 11,299 +753
Oct12 120425 370.10 374.10 368.20 373.20 +5.00 1,301 7,567 +78
Dec12 120425 364.80 373.30 364.80 371.70 +6.00 8,850 44,013 -830
Jan13 120425 362.60 367.60 361.30 366.70 +5.40 1,142 5,227 -1
Mar13 120425 354.70 357.60 352.90 357.20 +4.30 1,513 8,327 +213
May13 120425 348.00 349.20 345.40 349.00 +3.60 1,189 5,290 -85
Jul13 120425 343.20 348.40 343.20 347.60 +3.90 1,400 4,417 +424
Total Volume and Open Interest 107,156 272,337 -1,154
Soybean Oil(CBOT)
May12 120425 55.28 55.88 55.28 55.65 +0.36 59,549 40,708 -19,641
Jul12 120425 55.72 56.29 55.70 56.03 +0.34 91,271 193,678 +14,285
Aug12 120425 56.03 56.67 55.91 56.23 +0.34 5,396 20,215 +1,756
Sep12 120425 56.05 56.67 56.05 56.40 +0.34 4,397 17,367 +305
Oct12 120425 56.24 56.76 56.17 56.52 +0.35 772 9,834 -81
Dec12 120425 56.49 57.08 56.49 56.82 +0.33 11,071 75,836 +411
Jan13 120425 57.06 57.06 56.69 57.02 +0.33 251 3,178 +36
Mar13 120425 57.04 57.50 57.04 57.24 +0.32 801 13,096 +166
May13 120425 57.31 57.51 57.11 57.30 +0.33 985 4,578 +447
Jul13 120425 57.19 57.50 57.02 57.35 +0.33 1,150 4,867 -216
Total Volume and Open Interest 175,667 389,315 -2,541
Canola(WCE)
May12 120425 627.7 641.2 627.7 638.8 +11.1 3,017 13,670 -2,174
Jul12 120425 620.5 633.2 620.5 630.0 +9.5 11,566 91,327 -257
Nov12 120425 578.5 585.0 578.5 582.1 +3.6 4,119 101,989 +478
Jan13 120425 584.1 588.9 584.1 585.8 +3.0 711 15,879 +480
Mar13 120425 588.1 592.6 588.1 589.4 +2.3 306 7,316 +213
Total Volume and Open Interest 19,937 235,288 -1,059
Corn(CBOT)
May12 120425 617.25 627.25 610.50 611.00 -7.25 73,631 149,091 -22,175
Jul12 120425 607.00 617.00 600.75 601.00 -7.00 127,142 501,699 +7,424
Sep12 120425 552.50 561.50 549.00 549.00 -6.50 27,813 185,519 +2,470
Dec12 120425 539.50 546.75 536.00 538.00 -3.50 48,846 371,629 +2,056
Mar13 120425 550.50 557.75 548.25 549.50 -3.50 3,003 53,376 +136
May13 120425 561.25 564.50 557.50 558.00 -3.25 566 10,578 +190
Jul13 120425 568.50 573.25 564.00 566.00 -2.50 790 12,045 +217
Sep13 120425 550.50 551.00 546.00 546.75 -0.75 43 1,442 -4
Dec13 120425 539.00 544.50 537.00 538.00 -2.00 760 29,736 +328
Mar14 120425 554.50 555.00 549.25 549.25 -1.75 5 533 +0
Total Volume and Open Interest 282,614 1,319,481 -9,366
Wheat(CBOT)
May12 120425 624.50 633.75 615.00 616.50 -8.00 27,228 45,218 -9,545
Jul12 120425 632.00 642.00 624.00 626.50 -6.00 54,333 227,806 +3,685
Sep12 120425 647.50 656.50 640.00 641.75 -5.75 10,392 67,712 +173
Dec12 120425 671.25 679.25 663.50 665.75 -5.50 9,574 94,528 +393
Mar13 120425 696.00 696.00 681.50 683.25 -6.25 2,719 12,755 -757
May13 120425 702.50 704.75 692.00 694.00 -6.50 355 5,047 +79
Total Volume and Open Interest 104,836 464,161 -5,890
Wheat(KCBT)
May12 120425 632.25 642.50 626.25 632.00 -1.00 7,123 16,931 -3,651
Jul12 120425 642.00 652.25 636.25 642.00 -0.50 10,073 77,364 -121
Sep12 120425 665.25 666.75 652.25 657.75 -0.50 1,103 21,257 +90
Dec12 120425 685.00 690.00 676.00 681.50 +0.25 1,636 22,547 -25
Mar13 120425 696.00 704.25 691.25 697.00 +0.25 798 4,888 +434
May13 120425 708.50 710.25 700.00 705.50 unch 68 2,889 +48
Total Volume and Open Interest 20,849 146,838 -3,197
Wheat(MGE)
May12 120425 784.50 788.00 770.00 782.75 -1.75 1,016 3,041 -722
Jul12 120425 785.25 791.50 771.25 786.00 +0.75 3,050 16,652 -34
Sep12 120425 781.50 787.00 770.00 781.50 +0.75 1,124 10,949 +192
Dec12 120425 783.00 787.75 771.00 787.75 +4.25 840 8,633 +156
Mar13 120425 790.00 791.25 777.00 790.50 +1.25 132 1,025 +17
Total Volume and Open Interest 6,162 40,378 -391
Oats(CBOT)
May12 120425 339.25 342.00 333.75 339.25 -1.00 681 1,124 -361
Jul12 120425 341.50 345.00 335.25 341.75 -0.75 333 6,461 +160
Sep12 120425 344.50 344.50 344.50 344.50 unch 4 314 -2
Dec12 120425 347.50 349.00 344.75 346.75 -1.25 35 2,668 +22
Total Volume and Open Interest 1,053 10,574 -181
Rough Rice(CBOT)
May12 120425 15.58 15.76 15.51 15.74 +0.08 1,292 4,358 -808
Jul12 120425 15.86 16.04 15.77 16.00 +0.07 1,771 8,420 +417
Sep12 120425 16.09 16.20 15.97 16.19 +0.08 149 2,278 +48
Nov12 120425 16.38 16.42 16.33 16.42 +0.09 52 182 +26
Total Volume and Open Interest 3,294 15,306 -307
Live Cattle(CME)
Apr12 120425 117.800 118.785 117.200 118.500 +1.700 2,714 5,636 -1,576
Jun12 120425 112.400 112.980 111.650 112.285 +0.705 29,188 155,666 +2,268
Aug12 120425 116.230 116.700 115.535 116.000 +0.400 16,808 91,470 +2,935
Oct12 120425 121.900 122.535 121.500 121.850 +0.400 11,135 60,398 +2,348
Dec12 120425 124.680 125.300 124.300 124.350 +0.315 4,787 31,350 +1,334
Feb13 120425 125.900 126.550 125.535 126.000 unch 649 8,834 +51
Total Volume and Open Interest 65,441 357,589 +7,389
Feeder Cattle(CME)
Apr12 120425 148.750 149.200 148.685 148.850 +0.450 1,125 1,421 -501
May12 120425 148.500 149.450 147.825 148.600 +0.750 2,254 11,434 -141
Aug12 120425 151.485 152.800 151.035 152.185 +0.950 3,142 18,232 +233
Sep12 120425 153.535 154.285 152.550 153.630 +0.695 248 4,595 +33
Oct12 120425 154.380 155.235 153.650 154.800 +1.015 238 2,620 +64
Nov12 120425 155.435 156.380 154.485 155.700 +0.550 192 1,465 +76
Jan13 120425 154.400 156.150 154.400 155.985 +1.635 69 1,158 +20
Total Volume and Open Interest 7,268 40,976 -216
Lean Hogs(CME)
May12 120425 87.035 87.430 86.600 87.135 +0.535 566 3,317 -49
Jun12 120425 87.330 87.900 87.000 87.580 +1.030 20,628 104,668 +544
Jul12 120425 88.430 88.980 88.035 88.480 +0.550 5,968 29,453 +1,114
Aug12 120425 88.635 89.250 88.430 88.750 +0.600 6,299 34,439 -397
Oct12 120425 81.550 81.930 81.200 81.330 +0.430 8,305 43,938 +1,264
Dec12 120425 79.150 79.430 78.885 79.250 +0.550 3,664 30,292 +58
Feb13 120425 80.535 80.900 80.135 80.800 +0.665 426 10,871 +112
Apr13 120425 81.700 82.000 81.635 81.800 +0.600 76 6,549 -3
Total Volume and Open Interest 45,973 266,576 +2,663
Class III Milk(CME)
Apr12 120425 15.74 15.78 15.74 15.74 -0.02 108 4,379 -83
May12 120425 14.91 15.06 14.91 14.98 -0.03 372 4,816 +22
Jun12 120425 14.39 14.53 14.20 14.29 -0.24 623 4,291 +152
Jul12 120425 14.99 15.05 14.80 14.82 -0.26 220 3,125 +28
Aug12 120425 15.50 15.70 15.50 15.51 -0.19 106 2,943 +50
Total Volume and Open Interest 1,534 29,411 +197
Cocoa(ICE)
May12 120425 2345 2354 2290 2302 -23 28 925 +0
Jul12 120425 2284 2305 2231 2251 -33 10,345 85,549 +435
Sep12 120425 2297 2317 2247 2265 -31 2,849 30,271 +666
Dec12 120425 2302 2321 2254 2272 -31 971 21,738 -80
Mar13 120425 2305 2326 2260 2279 -33 838 27,263 +73
May13 120425 2315 2332 2277 2285 -35 97 6,947 +17
Jul13 120425 2291 2291 2291 2291 -35 0 1,833 +0
Total Volume and Open Interest 15,137 178,336 +1,111
Coffee "C"(ICE)
May12 120425 184.15 184.25 174.90 175.95 -6.55 115 472 -90
Jul12 120425 183.50 185.70 175.25 176.75 -6.75 9,992 79,099 +3,076
Sep12 120425 186.30 187.80 177.90 179.25 -6.55 1,598 34,199 +44
Dec12 120425 188.75 191.10 181.75 182.85 -6.20 955 20,109 +147
Mar13 120425 193.90 194.70 185.40 186.65 -6.05 340 6,630 +105
May13 120425 197.10 197.10 188.70 189.25 -5.85 42 3,288 -20
Total Volume and Open Interest 13,103 146,566 +3,313
Orange Juice(ICE)
May12 120425 143.95 146.50 143.00 145.90 +2.50 1,034 3,260 -651
Jul12 120425 142.35 146.90 141.75 146.75 +4.90 1,824 11,176 +745
Sep12 120425 143.00 146.15 143.00 146.10 +4.60 217 1,677 +20
Nov12 120425 143.00 145.45 142.50 145.45 +4.05 154 3,407 +32
Jan13 120425 142.95 145.60 142.45 145.60 +3.95 100 479 -4
Mar13 120425 143.60 146.30 143.10 146.30 +4.30 70 540 +44
Total Volume and Open Interest 3,399 20,543 +186
Sugar #11(ICE)
May12 120425 22.04 22.42 22.00 22.04 +0.04 17,783 55,519 -1,979
Jul12 120425 21.73 22.07 21.67 21.80 +0.19 42,130 306,446 -3,820
Oct12 120425 22.04 22.36 22.04 22.12 +0.15 19,170 153,087 +1,541
Mar13 120425 22.91 23.18 22.87 22.92 +0.08 8,784 110,401 +1,755
May13 120425 22.91 23.06 22.81 22.85 +0.07 2,242 25,134 +68
Jul13 120425 22.74 22.85 22.67 22.73 +0.11 1,428 21,931 -455
Oct13 120425 22.74 22.86 22.69 22.75 +0.10 715 23,148 -311
Mar14 120425 22.94 22.94 22.80 22.84 +0.10 58 18,281 +9
Total Volume and Open Interest 92,322 725,862 -3,190
London Cocoa(LCE)
May12 120425 1489 1514 1478 1483 -7 2,154 32,793 -238
Jul12 120425 1507 1528 1484 1490 -15 8,732 65,912 +670
Sep12 120425 1495 1513 1471 1477 -15 3,428 26,681 +277
Dec12 120425 1485 1500 1460 1471 -13 1,025 29,119 +166
Mar13 120425 1467 1479 1440 1450 -11 2,171 32,550 -164
May13 120425 1470 1475 1436 1446 -13 993 9,412 +12
Jul13 120425 1466 1466 1449 1449 -15 82 4,366 +0
Total Volume and Open Interest 18,724 205,412 +752
London Sugar(LCE)
Aug12 120425 587.70 591.20 585.60 586.80 +4.20 3,387 29,521 -563
Oct12 120425 584.90 586.00 579.70 580.80 +2.50 854 11,672 -87
Dec12 120425 588.60 589.90 584.60 585.00 +1.90 733 4,432 +149
Mar13 120425 595.20 596.10 591.10 591.40 +1.90 438 6,106 +52
May13 120425 596.00 597.00 593.90 593.90 +3.00 74 579 +1
Total Volume and Open Interest 5,504 52,926 -449
Cotton(ICE)
May12 120425 90.00 90.00 88.89 88.89 -0.47 2,038 299 -1,309
Jul12 120425 91.50 92.45 90.60 90.80 -0.66 13,994 103,961 -315
Oct12 120425 92.15 92.55 90.57 91.29 -0.36 0 95 +0
Dec12 120425 88.75 89.55 88.18 88.64 -0.07 3,761 70,046 +660
Mar13 120425 89.87 89.93 89.00 89.37 -0.01 238 4,321 +76
May13 120425 90.15 90.19 89.66 89.66 -0.01 136 778 +79
Total Volume and Open Interest 20,384 183,240 -640
Lumber(CME)
May12 120425 278.1 280.0 276.6 277.9 +0.5 315 1,807 -122
Jul12 120425 282.1 286.6 281.6 284.0 +3.4 311 5,465 +11
Sep12 120425 289.2 293.5 288.7 292.0 +5.2 34 1,734 +4
Nov12 120425 288.0 290.3 287.5 289.0 +2.0 28 683 +7
Total Volume and Open Interest 689 9,743 -99
Crude Oil(NYM)
Jun12 120425 103.78 104.57 103.11 104.12 +0.57 213,202 286,778 -586
Jul12 120425 104.17 104.94 103.51 104.50 +0.54 38,127 155,635 +3,813
Aug12 120425 104.50 105.24 103.87 104.83 +0.50 25,300 99,588 +5,768
Sep12 120425 104.63 105.46 104.12 105.06 +0.46 19,962 99,202 -127
Oct12 120425 104.79 105.59 104.31 105.20 +0.44 6,419 48,259 -3
Nov12 120425 104.88 105.69 104.40 105.31 +0.43 5,506 39,689 -237
Dec12 120425 105.07 105.80 104.49 105.41 +0.42 31,044 183,182 +150
Jan13 120425 105.06 105.84 104.58 105.48 +0.40 2,122 46,604 +96
Feb13 120425 104.88 105.43 104.79 105.43 +0.39 1,698 20,925 +225
Mar13 120425 105.01 105.24 104.55 105.24 +0.37 2,098 33,722 -893
Apr13 120425 105.05 105.08 104.04 104.92 +0.36 717 16,935 +219
May13 120425 104.54 104.54 104.54 104.54 +0.35 1,002 14,746 +38
Jun13 120425 103.91 104.48 103.31 104.16 +0.34 5,525 70,161 +341
Jul13 120425 103.71 103.71 103.71 103.71 +0.33 355 13,760 +161
Aug13 120425 103.28 103.28 103.28 103.28 +0.31 316 9,315 -28
Sep13 120425 102.88 102.88 102.88 102.88 +0.31 303 22,530 -92
Total Volume and Open Interest 373,287 1,537,612 +9,979
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 120425 103.675 104.575 103.100 104.125 +0.575 5,744 1,767 -154
Jul12 120425 104.100 104.975 103.525 104.500 +0.550 185 206 +41
Aug12 120425 104.825 105.150 103.975 104.825 +0.500 50 71 +36
Sep12 120425 105.125 105.125 104.350 105.050 +0.450 0 37 +0
Oct12 120425 105.250 105.250 105.200 105.200 +0.450 1 18 +1
Nov12 120425 105.300 105.300 105.300 105.300 +0.425 1 2 +0
Dec12 120425 105.400 105.400 105.400 105.400 +0.400 2 242 +0
Jan13 120425 105.475 105.475 105.475 105.475 +0.400 0 6 +0
Total Volume and Open Interest 5,986 2,523 -75
Heating Oil(NYM)
May12 120425 313.83 316.33 311.88 316.11 +3.16 25,746 36,775 -4,197
Jun12 120425 314.27 316.86 312.28 316.69 +3.23 50,747 96,128 +243
Jul12 120425 314.67 317.04 312.70 316.90 +3.08 19,372 46,775 -2,929
Aug12 120425 314.83 317.28 313.12 317.16 +2.84 11,718 31,128 +3,024
Sep12 120425 315.77 317.64 313.52 317.47 +2.72 6,068 26,515 +745
Oct12 120425 317.05 317.93 314.37 317.93 +2.60 1,614 11,276 +110
Nov12 120425 316.94 318.49 315.76 318.49 +2.49 1,013 6,302 -58
Dec12 120425 316.86 319.06 315.09 318.95 +2.35 5,516 42,253 +1,023
Jan13 120425 317.62 319.26 315.49 319.20 +2.24 52 6,894 -9
Feb13 120425 318.29 318.73 318.29 318.73 +2.27 4 1,875 +4
Mar13 120425 316.87 317.46 316.87 317.46 +2.30 152 3,304 +0
Apr13 120425 316.04 316.04 316.04 316.04 +2.38 40 1,618 +35
Total Volume and Open Interest 122,042 310,843 -2,009
Gasoline(NYMEX)
May12 120425 316.36 317.46 311.07 315.57 -0.36 44,786 38,020 -6,267
Jun12 120425 312.75 313.94 307.88 311.91 -0.50 76,007 106,455 -764
Jul12 120425 308.03 309.61 304.18 307.86 -0.18 35,216 61,512 +525
Aug12 120425 303.62 305.43 300.46 304.07 +0.19 19,629 39,680 +2,901
Sep12 120425 300.63 301.43 296.87 300.39 +0.46 11,043 30,898 -2,196
Oct12 120425 285.48 286.88 282.77 286.08 +0.52 4,555 21,444 -669
Nov12 120425 282.61 283.11 279.40 282.61 +0.60 2,184 8,263 -153
Dec12 120425 280.31 281.38 277.80 280.96 +0.63 3,005 24,668 +49
Jan13 120425 280.57 280.57 280.57 280.57 +0.62 684 5,368 +59
Feb13 120425 281.42 281.42 281.42 281.42 +0.61 29 3,362 +19
Total Volume and Open Interest 197,278 351,730 -6,483
e-miNY RBOB Gasoline(NYM)
May12 120425 315.60 315.60 315.57 315.60 -0.30 0 2 +0
Jun12 120425 311.90 311.91 311.90 311.90 -0.50      
Jul12 120425 307.90 307.90 307.86 307.90 -0.10      
Aug12 120425 304.10 304.10 304.07 304.10 +0.20      
Total Volume and Open Interest 0 2 +0
Natural Gas(NYM)
May12 120425 1.984 2.090 1.971 2.068 +0.093 144,175 31,412 -29,535
Jun12 120425 2.071 2.191 2.061 2.170 +0.107 135,389 232,380 +578
Jul12 120425 2.181 2.304 2.166 2.286 +0.112 77,556 247,250 +4,296
Aug12 120425 2.253 2.372 2.242 2.356 +0.109 37,993 91,169 +2,097
Sep12 120425 2.296 2.408 2.279 2.394 +0.109 35,676 113,911 -497
Oct12 120425 2.382 2.495 2.366 2.480 +0.109 47,147 144,393 +3,238
Nov12 120425 2.637 2.743 2.632 2.730 +0.095 13,810 57,000 -1,588
Dec12 120425 2.994 3.067 2.974 3.053 +0.076 10,765 60,384 +535
Jan13 120425 3.137 3.221 3.133 3.208 +0.075 16,820 76,384 +17
Feb13 120425 3.148 3.231 3.148 3.221 +0.073 1,797 19,659 +45
Mar13 120425 3.129 3.211 3.129 3.200 +0.072 2,553 31,286 -19
Apr13 120425 3.116 3.189 3.114 3.177 +0.066 6,055 45,028 +249
May13 120425 3.165 3.226 3.155 3.217 +0.063 1,027 13,197 +208
Jun13 120425 3.205 3.273 3.205 3.268 +0.061 547 4,860 +170
Jul13 120425 3.299 3.334 3.266 3.325 +0.061 339 5,603 +97
Aug13 120425 3.301 3.353 3.285 3.347 +0.061 201 6,015 +7
Total Volume and Open Interest 537,305 1,288,929 -19,185
Brent Crude Oil(ICE)
Jun12 120425 118.38 119.25 117.45 119.12 +0.96 218,429 268,029 -6,462
Jul12 120425 118.18 118.96 117.23 118.80 +0.86 109,602 168,126 +9,391
Aug12 120425 117.87 118.60 116.97 118.40 +0.76 57,205 112,914 +2,505
Sep12 120425 117.46 118.14 116.55 117.91 +0.68 33,836 92,665 +1,021
Oct12 120425 116.86 117.59 116.11 117.33 +0.61 19,142 79,965 +471
Nov12 120425 116.42 117.11 115.64 116.82 +0.54 9,935 45,465 +390
Dec12 120425 115.89 116.60 115.12 116.28 +0.48 43,300 116,042 +4,465
Jan13 120425 115.56 115.94 114.74 115.77 +0.44 2,922 20,223 +410
Feb13 120425 115.07 115.26 114.28 115.26 +0.40 1,121 12,244 -14
Mar13 120425 114.39 114.79 114.39 114.79 +0.38 1,699 13,588 +222
Apr13 120425 114.27 114.27 114.27 114.27 +0.36 462 7,992 -164
May13 120425 113.69 113.69 113.69 113.69 +0.34 380 9,283 +139
Jun13 120425 112.88 113.41 112.11 113.11 +0.34 4,313 37,871 +57
Jul13 120425 112.54 112.54 112.54 112.54 +0.34 220 7,038 +22
Total Volume and Open Interest 519,457 1,219,667 +12,155
Gas Oil(ICE)
May12 120425 997.25 1005.00 991.25 996.00 unch 46,515 107,275 -5,876
Jun12 120425 994.25 1000.75 987.25 992.25 +0.25 65,433 110,577 +1,268
Jul12 120425 991.75 999.00 986.00 990.75 +0.50 18,343 61,019 +63
Aug12 120425 991.50 998.25 985.50 990.25 +0.25 7,273 40,368 +420
Sep12 120425 991.75 997.75 986.00 990.00 unch 5,488 38,655 +187
Oct12 120425 992.75 997.00 985.00 989.00 +0.25 1,826 17,311 +239
Nov12 120425 991.00 992.75 984.00 987.50 +0.25 1,436 14,771 +497
Dec12 120425 987.50 993.50 982.00 985.50 +0.25 10,203 49,572 +1,041
Jan13 120425 987.25 991.75 980.25 983.75 +0.25 115 17,461 -53
Feb13 120425 986.50 987.75 981.25 981.25 +0.50 122 8,799 -18
Total Volume and Open Interest 162,462 544,168 -290
Ethanol(CBOT)
Apr12 120404 2.280 2.280 2.260 2.266 -0.015 38 185 -5
May12 120425 2.185 2.185 2.150 2.153 -0.013 203 544 -64
Jun12 120425 2.205 2.205 2.164 2.167 -0.010 164 1,138 +66
Jul12 120425 2.219 2.219 2.170 2.173 -0.019 158 1,760 -32
Aug12 120425 2.198 2.198 2.152 2.154 -0.017 191 2,067 +142
Sep12 120425 2.095 2.095 2.088 2.088 -0.017 38 1,264 +4
Oct12 120425 2.047 2.048 2.038 2.040 -0.008 152 1,307 -59
Nov12 120425 2.021 2.031 2.010 2.018 -0.009 104 1,441 +21
Total Volume and Open Interest 1,099 11,499 +82
WTI Crude Oil(ICE)
Jun12 120425 103.73 104.58 103.11 104.12 +0.57 47,616 70,219 +1,607
Jul12 120425 104.05 104.95 103.51 104.50 +0.54 14,046 39,843 -531
Aug12 120425 104.45 105.20 103.88 104.83 +0.50 8,133 24,259 +1,393
Sep12 120425 104.66 105.37 104.12 105.06 +0.46 5,268 31,015 +456
Oct12 120425 105.20 105.60 104.35 105.20 +0.44 2,497 16,036 +386
Nov12 120425 105.35 105.49 104.48 105.31 +0.43 2,094 10,161 -52
Dec12 120425 105.46 105.80 104.50 105.41 +0.42 11,014 78,617 +2,019
Jan13 120425 105.46 105.50 105.46 105.48 +0.40 828 8,195 +54
Feb13 120425 105.43 105.43 105.43 105.43 +0.39 502 4,674 +60
Mar13 120425 105.24 105.24 105.24 105.24 +0.37 194 4,705 -22
Apr13 120425 104.92 104.92 104.92 104.92 +0.36 78 1,644 +14
May13 120425 104.54 104.54 104.54 104.54 +0.35 85 1,608 +16
Jun13 120425 103.40 104.16 103.40 104.16 +0.34 691 17,812 +227
Jul13 120425 103.71 103.71 103.71 103.71 +0.33 30 1,334 +4
Aug13 120425 103.28 103.28 103.28 103.28 +0.31 12 2,287 +0
Sep13 120425 102.88 102.88 102.88 102.88 +0.31 14 5,903 +0
Total Volume and Open Interest 96,825 431,704 +6,676
US Dollar Index(ICE)
Jun12 120425 79.295 79.415 79.075 79.110 -0.215 18,450 42,271 -205
Sep12 120425 79.620 79.740 79.495 79.510 -0.255 17 775 +5
Dec12 120425 79.940 79.940 79.940 79.940 -0.255      
Total Volume and Open Interest 18,467 43,046 -200
Australian Dollar(CME)
Jun12 120425 102.61 103.05 102.27 102.95 +0.68 133,623 147,989 -1,370
Sep12 120425 101.80 102.04 101.37 102.04 +0.67 27 418 +8
Dec12 120425 101.20 101.20 100.55 101.20 +0.65 0 14 +0
Total Volume and Open Interest 133,650 148,423 -1,362
British Pound(CME)
Jun12 120425 161.39 162.00 160.77 161.75 +0.44 95,864 171,052 +3,769
Sep12 120425 161.50 162.04 160.65 161.65 +0.44 161 204 -16
Dec12 120425 161.53 161.53 161.09 161.53 +0.44 0 44 +0
Total Volume and Open Interest 96,025 171,302 +3,753
Canadian Dollar(CME)
Jun12 120425 101.14 101.68 101.02 101.61 +0.59 75,641 124,443 +1,021
Sep12 120425 100.81 101.40 100.80 101.36 +0.56 347 2,960 -52
Dec12 120425 101.00 101.10 100.53 101.08 +0.55 5 4,190 -4
Mar13 120425 100.78 100.78 100.24 100.78 +0.54 18 205 +9
Total Volume and Open Interest 76,011 132,050 +974
Japanese Yen(CME)
Jun12 120425 123.04 123.40 122.45 123.03 -0.09 80,153 138,961 -4,141
Sep12 120425 123.15 123.43 122.78 123.17 -0.10 29 414 +7
Dec12 120425 123.37 123.48 123.37 123.37 -0.11 5 100 +0
Total Volume and Open Interest 80,191 139,488 -4,134
Swiss Franc(CME)
Jun12 120425 109.92 110.22 109.69 110.18 +0.34 43,651 40,118 +630
Sep12 120425 110.35 110.35 110.01 110.35 +0.34 0 210 +0
Dec12 120425 110.55 110.55 110.22 110.55 +0.33 0 3 +0
Total Volume and Open Interest 43,651 40,333 +630
EuroFX(CME)
Jun12 120425 131.99 132.39 131.76 132.32 +0.39 226,354 293,472 +8,112
Sep12 120425 132.07 132.45 131.90 132.42 +0.39 261 1,052 -24
Dec12 120425 132.25 132.54 132.15 132.54 +0.39 4 107 +2
Total Volume and Open Interest 226,619 294,644 +8,090
Mexican Peso(CME)
May12 120425 758.5 758.5 756.8 758.5 +1.8      
Jun12 120425 755.2 758.8 754.0 756.5 +1.8 29,922 163,637 -2,332
Total Volume and Open Interest 29,922 164,069 -2,332
Brazilian Real(CME)
May12 120425 530.70 532.05 529.80 530.70 -1.15 0 2,114 +0
Jun12 120425 527.65 529.10 526.65 527.65 -1.05 211 4,905 +272
Jul12 120425 524.40 525.45 524.40 524.40 -1.05      
Aug12 120425 521.15 522.20 521.15 521.15 -1.05      
Total Volume and Open Interest 211 20,590 +272
30-Year T-Bonds(CBOT)
Jun12 120425 142~020 142~180 141~030 141~300 -0~110 239,908 573,246 +2,519
Sep12 120425 141~050 142~010 140~180 141~040 -0~110 244 826 +84
Dec12 120425 141~160 141~160 141~060 141~060 -0~100 1 27 +1
Total Volume and Open Interest 240,153 574,099 +2,604
10-Year T-Notes(CBOT)
Jun12 120425 131~220 131~250 131~060 131~220 -0~030 807,118 1,789,203 +3,584
Sep12 120425 130~100 130~300 130~045 130~175 -0~030 1,840 13,408 +1,186
Dec12 120425 129~225 129~255 129~225 129~225 -0~030 0 1 +0
Total Volume and Open Interest 808,958 1,802,612 +4,770
5-Year T-Notes(CBOT)
Jun12 120425 123~067 123~078 123~041 123~075 +0~003 318,221 1,305,593 -2,494
Sep12 120425 123~020 123~020 123~018 123~020 +0~002 119 10,431 +22
Dec12 120425 122~044 122~044 122~042 122~044 +0~002      
Total Volume and Open Interest 318,340 1,316,024 -2,472
2 Year T-Notes(CBOT)
Jun12 120425 110~031 110~034 110~028 110~032 unch 185,078 889,199 +35,472
Sep12 120425 110~016 110~017 110~016 110~016 -0~001 757 1,392 +649
Dec12 120425 109~082 109~083 109~082 109~082 -0~001      
Total Volume and Open Interest 185,835 890,591 +36,121
Eurodollars(CME)
Jun12 120425 99.520 99.530 99.510 99.525 +0.010 118,047 1,004,476 +13,052
Sep12 120425 99.475 99.505 99.470 99.495 +0.025 174,223 895,353 -16,081
Dec12 120425 99.450 99.490 99.450 99.480 +0.030 165,913 1,002,741 -13,148
Mar13 120425 99.440 99.475 99.435 99.465 +0.025 132,841 724,429 -8,696
Jun13 120425 99.415 99.445 99.410 99.440 +0.025 123,585 654,256 -9,709
Sep13 120425 99.380 99.410 99.375 99.405 +0.025 88,328 649,980 +503
Dec13 120425 99.325 99.355 99.310 99.350 +0.025 99,102 599,810 -941
Mar14 120425 99.260 99.290 99.235 99.285 +0.025 87,251 572,753 +15,840
Jun14 120425 99.160 99.185 99.120 99.180 +0.015 78,295 438,311 +10,053
Sep14 120425 99.045 99.065 98.995 99.055 +0.005 64,483 384,734 +6,243
Dec14 120425 98.890 98.910 98.830 98.895 -0.005 71,400 341,618 +2,276
Mar15 120425 98.740 98.760 98.665 98.735 -0.010 50,652 238,031 -822
Jun15 120425 0.256 0.281 0.176 0.251 -0.020 45,363 257,097 +2,043
Sep15 120425 0.086 0.116 0.001 0.076 -0.025 29,129 191,618 +110
Dec15 120425 6.465 6.495 6.375 6.455 -0.030 18,854 177,505 +543
Mar16 120425 6.315 6.345 6.225 6.305 -0.030 12,766 101,023 +965
Jun16 120425 6.155 6.180 6.055 6.140 -0.035 10,252 101,658 +750
Sep16 120425 5.995 6.030 5.895 5.980 -0.040 8,617 81,535 +1,244
Total Volume and Open Interest 1,397,470 8,682,670 +8,246
30 Day Federal Funds(CBOT)
Apr12 120425 99.865 99.865 99.860 99.863 unch 903 45,697 +54
May12 120425 99.865 99.870 99.860 99.865 -0.005 3,675 56,410 +1,242
Jun12 120425 99.860 99.865 99.860 99.865 unch 4,115 40,686 -1,149
Jul12 120425 99.855 99.860 99.850 99.855 -0.005 1,429 45,907 -574
Aug12 120425 99.855 99.855 99.845 99.855 unch 1,044 34,722 -65
Sep12 120425 99.850 99.850 99.840 99.850 unch 3,497 30,487 +445
Total Volume and Open Interest 45,204 525,420 +7,012
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Jun12 120425 99.673 99.673 99.673 99.673 unch 0 258 +0
Sep12 120425 99.673 99.673 99.673 99.673 unch      
Dec12 120425 99.673 99.673 99.673 99.673 unch      
Mar13 120425 99.673 99.673 99.673 99.673 +0.003      
Jun13 120425 99.665 99.665 99.665 99.665 unch      
Sep13 120425 99.665 99.665 99.665 99.665 unch      
Dec13 120425 99.655 99.655 99.655 99.655 unch      
Mar14 120425 99.655 99.655 99.655 99.655 unch      
Jun14 120425 99.515 99.515 99.515 99.515 unch      
Sep14 120425 99.375 99.375 99.375 99.375 unch      
Total Volume and Open Interest 0 258 +0
3-Mth Euro-Yen(SGX)
Jun12 120425 99.67 99.67 99.67 99.67 unch 0 2,547 +0
Sep12 120425 99.67 99.67 99.67 99.67 unch 0 797 +0
Dec12 120425 99.67 99.67 99.67 99.67 unch 0 519 +0
Mar13 120425 99.67 99.67 99.67 99.67 +0.00 0 181 +0
Jun13 120425 99.67 99.67 99.67 99.67 unch 0 217 +0
Sep13 120425 99.67 99.67 99.67 99.67 unch 0 325 +0
Dec13 120425 99.65 99.65 99.65 99.65 unch 0 564 +0
Mar14 120425 99.65 99.65 99.65 99.65 +0.00      
Total Volume and Open Interest 0 5,150 +0
Japanese Gov't Bonds(SGX)
Jun12 120425 142.76 142.86 142.71 142.78 -0.21 1,689 20,911 -1,174
Sep12 120425 142.32 142.32 142.32 142.32 -0.07 2 6 +1
Dec12 120425 141.19 141.19 141.19 141.19 +0.89 0 4 +0
Total Volume and Open Interest 1,691 20,921 -1,173
Euro-Bund(EUREX)
Jun12 120425 140.52 140.61 140.04 140.20 -0.42 648,702 913,105 +17,402
Sep12 120425 139.20 139.20 138.84 138.86 -0.44 202 8,357 +82
Dec12 120425 138.70 138.70 138.70 138.70 -0.47      
Total Volume and Open Interest 648,904 921,462 +17,484
Euro-Bobl(EUREX)
Jun12 120425 124.84 124.91 124.66 124.78 -0.12 389,186 829,518 +34,341
Sep12 120425 124.99 124.99 124.85 124.96 -0.14 763 911 +763
Dec12 120425 124.73 124.73 124.73 124.73 -0.12      
Total Volume and Open Interest 389,949 830,429 +35,104
3-Mth Euribor(EUREX)
Jun12 120425 99.345 99.345 99.345 99.345 +0.015 200 1,477 +100
Sep12 120425 99.365 99.365 99.365 99.365 +0.030 0 1,334 +0
Dec12 120425 99.340 99.340 99.340 99.340 +0.045 100 840 +0
Total Volume and Open Interest 300 5,202 +100
Long Gilt(LIFFE)
Jun12 120425 115~19 116~04 115~03 115~09 -0~12 146,589 305,663 +7,338
Sep12 120425 114~10 114~10 114~10 114~10 -0~12 0 24 +0
Total Volume and Open Interest 146,589 305,687 +7,338
3-Mth Short Sterling(LIFFE)
Jun12 120425 98.98 99.01 98.98 99.00 +0.01 33,150 249,904 -11,017
Sep12 120425 98.97 98.99 98.96 98.99 +0.02 59,655 285,023 +7,103
Dec12 120425 98.94 98.98 98.93 98.97 +0.03 48,743 242,241 +10,200
Mar13 120425 98.92 98.97 98.91 98.95 +0.04 37,368 246,066 +9,516
Jun13 120425 98.87 98.95 98.86 98.91 +0.04 39,996 253,565 -9,687
Sep13 120425 98.81 98.90 98.81 98.86 +0.04 60,038 229,591 -3,157
Total Volume and Open Interest 407,560 2,163,700 +6,875
3-Mth Euribor(LIFFE)
Jun12 120425 99.330 99.350 99.330 99.345 +0.015 67,783 573,421 -3,524
Sep12 120425 99.340 99.375 99.335 99.365 +0.030 79,487 517,317 +8,264
Dec12 120425 99.295 99.350 99.295 99.340 +0.045 57,027 397,186 +6,404
Total Volume and Open Interest 485,854 3,279,438 +22,591
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 120425 1641.3 1643.8 1626.9 1641.4 -1.6 226 264 -15
Jun12 120425 1642.2 1647.6 1625.0 1642.3 -1.5 125,013 220,140 -5,360
Aug12 120425 1643.7 1649.5 1628.0 1644.6 -1.4 8,024 43,146 +1,676
Oct12 120425 1646.4 1650.7 1622.0 1646.6 -1.5 1,403 11,905 +201
Dec12 120425 1648.7 1653.0 1634.9 1648.7 -1.5 1,495 37,854 +286
Feb13 120425 1650.8 1652.8 1648.0 1650.8 -1.5 71 14,195 +16
Apr13 120425 1652.8 1655.0 1652.8 1652.8 -1.5 153 11,472 +34
Jun13 120425 1655.0 1655.0 1648.6 1655.0 -1.6 436 11,124 +147
Aug13 120425 1657.4 1657.4 1657.4 1657.4 -1.6 1 1,206 -1
Oct13 120425 1659.9 1659.9 1659.9 1659.9 -1.6 4 7 +2
Dec13 120425 1660.4 1662.5 1660.4 1662.5 -1.7 154 8,369 -29
Feb14 120425 1665.7 1665.7 1665.7 1665.7 -1.7 0 6 +0
Total Volume and Open Interest 138,120 399,291 -2,876
Silver(CMX)
May12 120425 3078.5 3096.5 2992.5 3035.6 -39.0 62,996 27,918 -1,366
Jul12 120425 3085.0 3103.0 2999.0 3042.5 -39.0 23,667 45,926 +2,190
Sep12 120425 3092.0 3102.0 3015.0 3048.2 -39.2 1,262 7,020 +87
Dec12 120425 3096.0 3111.0 3014.0 3054.6 -39.4 1,426 18,415 -277
Mar13 120425 3057.4 3057.4 3057.4 3057.4 -39.5 42 2,656 +6
May13 120425 3047.5 3057.8 3038.5 3057.8 -39.5 44 1,515 +36
Jul13 120425 3057.9 3057.9 3057.9 3057.9 -39.4 50 2,999 +0
Total Volume and Open Interest 90,793 122,727 +1,025
Platinum(NYMEX)
Apr12 120425 1552.7 1552.7 1543.6 1543.6 -0.8 13 13 +0
Jul12 120425 1547.0 1559.4 1542.5 1547.3 -0.8 9,281 38,793 +58
Oct12 120425 1555.1 1555.1 1548.5 1550.7 -0.9 68 1,701 +51
Jan13 120425 1556.0 1560.8 1552.7 1552.7 -0.9 1 142 +1
Total Volume and Open Interest 9,365 40,654 +110
Palladium(NYMEX)
Jun12 120425 665.20 671.95 652.25 655.10 -10.70 3,728 20,039 -645
Sep12 120425 670.00 670.00 656.90 656.90 -10.70 907 1,414 +551
Dec12 120425 660.55 660.55 658.25 658.25 -10.70 0 36 +0
Total Volume and Open Interest 4,635 21,492 -94
Copper(CMX)
May12 120425 367.70 371.50 366.05 370.00 +2.75 63,300 32,335 -1,805
Jul12 120425 368.10 372.30 367.00 370.75 +2.65 22,899 68,262 +3,899
Sep12 120425 368.10 372.90 368.10 371.50 +2.50 4,450 34,430 +602
Dec12 120425 372.50 373.05 370.80 372.20 +2.35 323 11,727 +46
Mar13 120425 372.90 372.90 372.90 372.90 +2.25 22 2,545 -4
Total Volume and Open Interest 91,662 159,841 +2,666
DJIA Index(CBOT)
Jun12 120425 12978 13055 12970 13040 +81 281 11,354 +12
Sep12 120425 12970 12970 12889 12970 +81 0 2 +0
Dec12 120425 12889 12889 12808 12889 +81 0 1 +0
Mar13 120425 12822 12822 12741 12822 +81      
Total Volume and Open Interest 281 11,357 +12
E-mini DJIA Index(CBOT)
Jun12 120425 12968 13056 12956 13040 +81 124,249 97,089 -1,487
Sep12 120425 12949 12978 12949 12970 +81 3 175 -1
Dec12 120425 12889 12889 12889 12889 +81 0 34 +0
Mar13 120425 12822 12822 12822 12822 +81      
Total Volume and Open Interest 124,252 97,298 -1,488
S & P 500(CME)
Jun12 120425 1371.20 1387.70 1370.00 1387.20 +17.10 15,996 235,494 +4,676
Sep12 120425 1376.80 1380.80 1374.50 1380.80 +17.00 15 2,376 +123
Dec12 120425 1374.20 1374.30 1373.30 1374.20 +16.90 0 3,390 +0
Mar13 120425 1368.20 1368.30 1367.30 1368.20 +16.90      
Total Volume and Open Interest 16,011 241,260 +4,799
S & P 500 E-Mini(Globex)
Jun12 120425 1370.75 1387.75 1369.50 1387.25 +17.25 1,848,613 2,808,295 +28,979
Sep12 120425 1365.00 1381.00 1364.50 1380.75 +17.00 2,607 23,474 +1,705
Total Volume and Open Interest 1,851,250 2,834,053 +30,694
NASDAQ 100(CME)
Jun12 120425 2645.80 2706.00 2633.30 2704.50 +72.00 1,324 15,501 +1,065
Sep12 120425 2698.80 2700.00 2695.00 2698.80 +72.00      
Dec12 120425 2692.00 2692.00 2620.00 2692.00 +72.00      
Total Volume and Open Interest 1,324 15,501 +1,065
NASDAQ 100 E-Mini(Globex)
Jun12 120425 2632.50 2706.80 2632.00 2704.50 +72.00 318,640 421,040 -8,522
Sep12 120425 2635.30 2699.00 2635.30 2698.80 +72.00 127 707 -11
Total Volume and Open Interest 318,767 421,775 -8,533
S & P Midcap 400(CME)
Jun12 120425 983.20 983.20 983.20 983.20 +16.30 0 1,917 -91
Sep12 120425 980.20 980.20 963.90 980.20 +16.30      
Dec12 120425 978.20 978.20 961.90 978.20 +16.30      
Total Volume and Open Interest 0 1,917 -91
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun12 120425 9560 9620 9535 9610 +75 4,349 42,064 -808
Sep12 120425 9625 9625 9550 9625 +75      
Total Volume and Open Interest 4,349 42,064 -808
Nikkei 225(SGX)
Jun12 120425 9480 9590 9475 9555 +75 87,570 227,906 +2,515
Sep12 120425 9570 9575 9550 9550 +75 0 7,914 +0
Dec12 120425 9490 9490 9490 9490 +75 0 5,902 +0
Total Volume and Open Interest 87,706 246,974 +2,502
CAC 40(EURONEXT)
May12 120425 3110.5 3200.5 3105.5 3177.5 +68.0 126,708 397,189 +8,281
Jun12 120425 3078.0 3168.0 3078.0 3149.5 +68.0 610 30,381 +505
Jul12 120425 3141.5 3141.5 3141.5 3141.5 +68.0      
Total Volume and Open Interest 127,318 427,693 +8,787
Hang Seng Index(HKFE)
Apr12 120425 20733 20770 20563 20710 +84 82,643 81,373 -4,094
May12 120425 20621 20621 20401 20547 +77 7,984 12,978 +5,048
Jun12 120425 20400 20428 20234 20360 +78 1,042 6,119 +518
Total Volume and Open Interest 91,808 101,940 +1,532
DAX(EUREX)
Jun12 120425 6614.0 6741.0 6602.0 6720.5 +116.0 182,202 168,739 +3,509
Sep12 120425 6646.5 6741.5 6628.5 6728.5 +116.5 328 3,452 +17
Dec12 120425 6718.5 6735.5 6718.5 6735.5 +116.0 68 369 +9
Total Volume and Open Interest 182,598 172,560 +3,535
FT-SE 100(EURONEXT)
Jun12 120425 5672.50 5709.00 5665.00 5691.00 +22.00 80,620 548,639 -4,452
Sep12 120425 5639.50 5660.00 5639.50 5650.00 +21.50 2 1,355 -35
Dec12 120425 5622.50 5629.00 5622.50 5629.00 +22.00 0 264 +0
Total Volume and Open Interest 80,622 550,258 -4,487
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 120425 674.50 678.25 673.75 678.00 +3.50 103 8,815 +17
Jun12 120425 679.25 679.25 675.00 679.25 +3.50 1 3 +1
Jul12 120425 676.00 676.00 672.00 676.00 +3.25      
Total Volume and Open Interest 104 8,818 +18
Reuters CCI(ICE)
Jun12 120425 302.10 302.10 302.10 302.10 +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