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 Thu April 26, 2012
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May12 120426 1473.00 1481.50 1463.00 1481.25 +7.75 56,841 56,879 -15,197
Jul12 120426 1474.75 1483.00 1463.50 1480.25 +4.25 138,571 313,782 +14,329
Aug12 120426 1458.00 1463.50 1445.50 1453.25 -5.25 12,728 31,417 +1,925
Sep12 120426 1411.00 1411.75 1395.75 1402.25 -8.75 4,862 15,985 +18
Nov12 120426 1366.75 1370.00 1354.25 1358.75 -11.75 54,980 228,456 +3,082
Jan13 120426 1365.75 1366.75 1352.00 1355.75 -12.50 4,270 45,906 -296
Mar13 120426 1346.00 1348.00 1333.25 1338.25 -10.00 6,079 61,225 -56
May13 120426 1323.25 1332.00 1317.75 1321.75 -10.25 2,677 23,175 +100
Jul13 120426 1327.75 1331.00 1317.00 1321.00 -10.00 3,922 26,002 +190
Aug13 120426 1299.50 1301.00 1291.75 1291.75 -9.25 0 154 +0
Sep13 120426 1259.00 1267.00 1259.00 1259.00 -8.00 0 230 +0
Nov13 120426 1237.75 1240.50 1227.50 1230.75 -9.25 955 11,924 +378
Jan14 120426 1235.75 1245.00 1235.75 1235.75 -9.25 0 158 +0
Mar14 120426 1235.50 1244.75 1235.50 1235.50 -9.25 0 3 +0
Total Volume and Open Interest 285,886 815,826 +4,473
Soybean Meal(CBOT)
May12 120426 414.00 420.50 411.40 419.60 +5.70 26,129 27,560 -5,347
Jul12 120426 417.20 422.00 414.60 421.80 +4.60 55,400 138,445 +4,176
Aug12 120426 412.00 415.00 408.90 412.30 +0.30 4,809 14,263 -70
Sep12 120426 394.80 396.10 390.70 392.80 -2.00 2,713 11,983 +684
Oct12 120426 373.50 373.50 369.00 371.00 -2.20 767 7,627 +60
Dec12 120426 371.10 371.90 367.20 369.30 -2.40 15,003 40,920 -3,093
Jan13 120426 365.40 366.70 362.70 364.10 -2.60 371 5,094 -133
Mar13 120426 354.30 357.20 353.00 354.90 -2.30 965 8,053 -274
May13 120426 347.50 349.40 345.30 346.90 -2.10 202 5,282 -8
Jul13 120426 346.00 347.90 345.90 346.00 -1.60 1,057 4,527 +110
Total Volume and Open Interest 107,447 268,419 -3,918
Soybean Oil(CBOT)
May12 120426 55.65 55.75 55.03 55.37 -0.28 38,989 31,308 -9,400
Jul12 120426 56.03 56.14 55.41 55.75 -0.28 69,509 194,678 +1,000
Aug12 120426 56.23 56.30 55.62 55.94 -0.29 8,036 19,871 -344
Sep12 120426 56.40 56.48 55.83 56.13 -0.27 3,218 16,975 -392
Oct12 120426 56.37 56.61 55.93 56.22 -0.30 1,198 10,028 +194
Dec12 120426 56.80 56.93 56.20 56.55 -0.27 21,534 72,791 -3,045
Jan13 120426 56.69 57.03 56.51 56.75 -0.27 327 3,142 -36
Mar13 120426 57.06 57.32 56.66 56.97 -0.27 2,978 13,757 +661
May13 120426 57.21 57.39 56.80 57.04 -0.26 270 4,546 -32
Jul13 120426 57.29 57.35 57.05 57.09 -0.26 279 4,868 +1
Total Volume and Open Interest 146,455 377,931 -11,384
Canola(WCE)
May12 120426 637.3 645.9 636.0 645.0 +6.2 5,724 10,192 -3,478
Jul12 120426 630.0 632.8 625.7 631.6 +1.6 9,745 94,864 +3,537
Nov12 120426 582.0 583.0 574.9 577.7 -4.4 6,444 103,611 +1,622
Jan13 120426 583.2 585.2 579.0 581.3 -4.5 787 16,169 +290
Mar13 120426 587.7 590.0 582.7 585.3 -4.1 64 7,326 +10
Total Volume and Open Interest 23,191 237,635 +2,347
Corn(CBOT)
May12 120426 614.00 627.00 609.75 624.00 +13.00 92,630 123,635 -25,456
Jul12 120426 603.75 609.50 599.00 607.50 +6.50 178,802 517,203 +15,504
Sep12 120426 550.25 553.25 544.00 548.50 -0.50 32,439 185,875 +356
Dec12 120426 538.00 540.00 530.00 535.00 -3.00 65,422 369,359 -2,270
Mar13 120426 550.00 551.00 541.75 546.75 -2.75 3,395 53,873 +497
May13 120426 557.25 559.50 550.50 555.25 -2.75 652 10,575 -3
Jul13 120426 566.25 567.00 558.25 564.00 -2.00 2,337 13,318 +1,273
Sep13 120426 544.75 546.75 544.00 544.00 -2.75 143 1,519 +77
Dec13 120426 538.25 538.25 530.75 534.75 -3.25 703 29,983 +247
Mar14 120426 546.00 549.25 546.00 546.00 -3.25 30 557 +24
Total Volume and Open Interest 376,563 1,309,733 -9,748
Wheat(CBOT)
May12 120426 617.75 627.75 615.50 626.00 +9.50 27,341 35,497 -9,721
Jul12 120426 627.50 636.75 624.50 635.50 +9.00 66,444 229,897 +2,091
Sep12 120426 641.75 650.00 640.25 648.75 +7.00 11,705 67,431 -281
Dec12 120426 666.25 673.00 663.50 671.75 +6.00 13,063 95,618 +1,090
Mar13 120426 682.75 688.75 681.50 688.50 +5.25 1,837 12,016 -739
May13 120426 694.25 698.50 691.75 697.75 +3.75 785 5,158 +111
Total Volume and Open Interest 121,751 456,752 -7,409
Wheat(KCBT)
May12 120426 632.00 639.25 629.50 639.25 +7.25 7,577 13,322 -3,609
Jul12 120426 642.00 650.25 639.00 650.00 +8.00 15,223 76,209 -1,155
Sep12 120426 657.25 666.25 655.25 666.00 +8.25 2,329 21,431 +174
Dec12 120426 681.00 689.75 678.75 689.75 +8.25 3,831 23,405 +858
Mar13 120426 695.25 705.00 695.25 705.00 +8.00 477 4,917 +29
May13 120426 705.25 713.00 703.00 713.00 +7.50 166 2,959 +70
Total Volume and Open Interest 29,624 143,211 -3,627
Wheat(MGE)
May12 120426 784.00 784.00 765.75 767.75 -15.00 1,031 2,456 -585
Jul12 120426 787.00 787.25 770.50 773.00 -13.00 1,641 16,632 -20
Sep12 120426 783.25 783.25 768.75 770.25 -11.25 773 10,860 -89
Dec12 120426 786.75 787.00 772.50 773.75 -14.00 488 8,675 +42
Mar13 120426 787.25 787.25 777.00 778.75 -11.75 135 994 -31
Total Volume and Open Interest 4,068 39,695 -683
Oats(CBOT)
May12 120426 338.25 340.75 336.00 337.75 -1.50 409 947 -177
Jul12 120426 341.25 343.75 339.00 340.50 -1.25 1,504 6,887 +426
Sep12 120426 343.00 344.50 343.00 343.00 -1.50 125 356 +42
Dec12 120426 346.00 348.00 346.00 347.00 +0.25 213 2,710 +42
Total Volume and Open Interest 2,252 10,908 +334
Rough Rice(CBOT)
May12 120426 15.73 15.74 15.42 15.42 -0.32 659 3,896 -462
Jul12 120426 15.99 16.00 15.66 15.68 -0.32 815 8,878 +458
Sep12 120426 16.19 16.20 15.86 15.87 -0.32 76 2,321 +43
Nov12 120426 16.25 16.40 16.11 16.11 -0.31 37 196 +14
Total Volume and Open Interest 1,590 15,360 +54
Live Cattle(CME)
Apr12 120426 118.550 119.200 117.635 118.080 -0.420 3,835 3,719 -1,917
Jun12 120426 112.535 113.350 111.550 112.385 +0.100 45,842 153,927 -1,739
Aug12 120426 116.200 116.535 115.135 115.450 -0.550 25,010 90,028 -1,442
Oct12 120426 122.000 122.000 120.400 120.535 -1.315 11,309 61,436 +1,038
Dec12 120426 124.400 124.650 122.700 122.950 -1.400 6,134 31,961 +611
Feb13 120426 126.080 126.250 124.480 124.900 -1.100 1,173 8,873 +39
Total Volume and Open Interest 93,684 354,253 -3,336
Feeder Cattle(CME)
Apr12 120426 148.850 149.150 148.825 149.100 +0.250 700 1,209 -212
May12 120426 149.050 149.825 148.300 148.575 -0.025 2,825 11,205 -229
Aug12 120426 152.600 153.075 151.350 151.550 -0.635 4,301 18,624 +392
Sep12 120426 153.935 154.550 152.650 152.985 -0.645 452 4,645 +50
Oct12 120426 154.985 155.485 153.700 154.050 -0.750 486 2,681 +61
Nov12 120426 156.100 156.575 154.825 155.130 -0.570 199 1,489 +24
Jan13 120426 156.000 156.535 154.935 155.450 -0.535 124 1,189 +31
Total Volume and Open Interest 9,095 41,099 +123
Lean Hogs(CME)
May12 120426 86.900 87.400 86.050 86.800 -0.335 456 3,246 -71
Jun12 120426 87.180 88.250 86.700 87.430 -0.150 22,455 105,207 +539
Jul12 120426 88.450 89.000 87.830 88.480 unch 8,318 29,187 -266
Aug12 120426 88.535 89.450 88.080 88.650 -0.100 6,054 33,904 -535
Oct12 120426 81.400 82.050 80.785 81.200 -0.130 5,987 44,461 +523
Dec12 120426 78.850 79.700 78.650 78.930 -0.320 2,039 30,677 +385
Feb13 120426 80.200 80.885 80.000 80.300 -0.500 457 10,813 -58
Apr13 120426 82.000 82.035 81.300 81.500 -0.300 276 6,599 +50
Total Volume and Open Interest 46,076 267,162 +586
Class III Milk(CME)
Apr12 120426 15.74 15.75 15.73 15.73 -0.01 146 4,357 -22
May12 120426 15.06 15.10 14.83 14.85 -0.13 284 4,829 +13
Jun12 120426 14.36 14.45 14.14 14.18 -0.11 647 4,354 +63
Jul12 120426 14.90 14.94 14.75 14.75 -0.07 250 3,099 -26
Aug12 120426 15.59 15.59 15.40 15.43 -0.08 98 2,957 +14
Total Volume and Open Interest 1,532 29,498 +87
Cocoa(ICE)
May12 120426 2303 2327 2303 2327 +25 53 831 -94
Jul12 120426 2251 2289 2242 2272 +21 17,443 82,916 -2,633
Sep12 120426 2264 2301 2256 2286 +21 3,941 30,873 +602
Dec12 120426 2271 2303 2270 2291 +19 2,242 21,717 -21
Mar13 120426 2277 2308 2275 2294 +15 2,560 28,302 +1,039
May13 120426 2301 2301 2301 2301 +16 583 6,999 +52
Jul13 120426 2307 2307 2307 2307 +16 195 1,948 +115
Total Volume and Open Interest 27,090 177,449 -887
Coffee "C"(ICE)
May12 120426 176.00 176.35 174.70 174.70 -1.25 113 404 -68
Jul12 120426 176.85 178.25 175.55 175.85 -0.90 12,772 78,253 -846
Sep12 120426 179.70 180.40 178.00 178.30 -0.95 3,040 34,226 +27
Dec12 120426 183.05 183.80 181.65 181.85 -1.00 2,169 20,591 +482
Mar13 120426 186.65 187.80 185.60 185.60 -1.05 570 6,834 +204
May13 120426 189.25 189.80 188.10 188.10 -1.15 77 3,261 -27
Total Volume and Open Interest 18,806 146,367 -199
Orange Juice(ICE)
May12 120426 146.35 147.75 144.35 144.85 -1.05 641 2,910 -350
Jul12 120426 147.00 147.85 145.00 145.70 -1.05 1,219 11,508 +332
Sep12 120426 146.25 147.20 145.40 145.50 -0.60 64 1,701 +24
Nov12 120426 145.40 145.40 145.40 145.40 -0.05 53 3,450 +43
Jan13 120426 145.60 145.60 145.60 145.60 unch 7 486 +7
Mar13 120426 146.05 146.05 146.05 146.05 -0.25 17 557 +17
Total Volume and Open Interest 2,001 20,616 +73
Sugar #11(ICE)
May12 120426 22.20 22.20 21.28 21.32 -0.72 26,985 51,035 -4,484
Jul12 120426 21.90 21.96 21.21 21.25 -0.55 43,686 307,869 +1,423
Oct12 120426 22.25 22.28 21.62 21.64 -0.48 14,927 153,676 +589
Mar13 120426 23.05 23.08 22.48 22.50 -0.42 10,810 111,831 +1,430
May13 120426 23.00 23.00 22.44 22.47 -0.38 1,708 25,537 +403
Jul13 120426 22.75 22.75 22.31 22.38 -0.35 653 21,814 -117
Oct13 120426 22.73 22.84 22.40 22.48 -0.27 556 23,068 -80
Mar14 120426 22.92 22.97 22.60 22.67 -0.17 173 18,334 +53
Total Volume and Open Interest 99,594 725,118 -744
London Cocoa(LCE)
May12 120426 1483 1503 1477 1498 +15 1,938 32,306 -487
Jul12 120426 1488 1512 1487 1508 +18 7,527 65,494 -418
Sep12 120426 1478 1500 1476 1496 +19 2,566 26,662 -19
Dec12 120426 1471 1490 1469 1486 +15 1,568 29,146 +27
Mar13 120426 1450 1469 1447 1465 +15 1,704 32,611 +61
May13 120426 1447 1465 1443 1463 +17 968 9,614 +202
Jul13 120426 1461 1466 1461 1466 +17 36 4,382 +16
Total Volume and Open Interest 16,322 204,933 -479
London Sugar(LCE)
Aug12 120426 587.20 587.20 575.70 576.80 -10.00 1,756 30,015 +494
Oct12 120426 581.60 581.60 570.00 571.50 -9.30 385 11,641 -31
Dec12 120426 586.20 586.20 575.00 576.30 -8.70 209 4,752 +320
Mar13 120426 591.10 591.30 581.30 582.30 -9.10 514 6,156 +50
May13 120426 595.50 595.50 585.10 586.00 -7.90 77 599 +20
Total Volume and Open Interest 2,942 53,789 +863
Cotton(ICE)
May12 120426 89.10 90.35 88.96 90.31 +1.42 46 271 -28
Jul12 120426 90.70 92.34 90.70 92.11 +1.31 15,512 102,805 -1,156
Oct12 120426 91.70 91.70 91.70 91.70 +0.41 5 99 +4
Dec12 120426 88.65 89.50 88.30 89.03 +0.39 3,879 70,765 +719
Mar13 120426 90.12 90.12 89.07 89.82 +0.45 128 4,349 +28
May13 120426 90.00 90.13 90.00 90.13 +0.47 42 780 +2
Total Volume and Open Interest 19,703 182,843 -397
Lumber(CME)
May12 120426 278.9 280.9 275.6 275.9 -2.0 912 1,374 -433
Jul12 120426 283.9 286.3 279.7 280.2 -3.8 1,287 5,325 -140
Sep12 120426 290.8 293.3 287.0 287.3 -4.7 448 1,859 +125
Nov12 120426 289.8 289.8 284.0 284.0 -5.0 88 693 +10
Total Volume and Open Interest 2,793 9,356 -387
Crude Oil(NYM)
Jun12 120426 103.96 104.92 103.84 104.55 +0.43 196,136 278,644 -8,134
Jul12 120426 104.38 105.30 104.25 104.94 +0.44 41,359 161,071 +5,436
Aug12 120426 104.80 105.63 104.60 105.27 +0.44 18,299 99,210 -378
Sep12 120426 104.92 105.85 104.85 105.51 +0.45 17,670 98,172 -1,030
Oct12 120426 105.18 105.95 105.03 105.66 +0.46 8,815 48,680 +421
Nov12 120426 105.56 106.04 105.12 105.78 +0.47 7,302 40,135 +446
Dec12 120426 105.26 106.18 105.20 105.88 +0.47 36,981 184,708 +1,526
Jan13 120426 105.60 106.21 105.29 105.96 +0.48 3,288 47,091 +487
Feb13 120426 105.85 106.06 105.76 105.91 +0.48 2,210 21,465 +540
Mar13 120426 105.33 105.96 105.33 105.73 +0.49 2,810 33,705 -17
Apr13 120426 105.35 105.45 105.35 105.43 +0.51 943 16,893 -42
May13 120426 105.00 105.06 105.00 105.06 +0.52 1,251 14,794 +48
Jun13 120426 104.21 104.84 103.95 104.69 +0.53 7,513 70,056 -105
Jul13 120426 104.25 104.25 104.25 104.25 +0.54 163 13,751 -9
Aug13 120426 103.84 103.84 103.84 103.84 +0.56 558 9,504 +189
Sep13 120426 103.45 103.45 103.45 103.45 +0.57 725 22,600 +70
Total Volume and Open Interest 369,531 1,539,257 +1,645
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 120426 103.975 104.925 103.850 104.550 +0.425 5,758 1,866 +99
Jul12 120426 104.475 105.275 104.225 104.950 +0.450 85 213 +7
Aug12 120426 105.000 105.275 104.700 105.275 +0.450 11 75 +4
Sep12 120426 105.500 105.500 105.500 105.500 +0.450 0 37 +0
Oct12 120426 105.650 105.650 105.650 105.650 +0.450 0 18 +0
Nov12 120426 105.775 105.775 105.775 105.775 +0.475 0 2 +0
Dec12 120426 105.875 105.875 105.875 105.875 +0.475 0 242 +0
Jan13 120426 105.950 105.950 105.950 105.950 +0.475 0 6 +0
Total Volume and Open Interest 5,854 2,633 +110
Heating Oil(NYM)
May12 120426 316.23 320.45 315.31 319.44 +3.33 31,428 28,372 -8,403
Jun12 120426 316.66 321.01 315.92 319.84 +3.15 52,346 102,726 +6,598
Jul12 120426 316.80 320.97 316.34 319.82 +2.92 15,931 48,571 +1,796
Aug12 120426 317.07 320.82 316.58 319.85 +2.69 8,675 33,606 +2,478
Sep12 120426 317.60 321.08 317.35 320.06 +2.59 6,806 26,978 +463
Oct12 120426 318.13 321.00 318.00 320.38 +2.45 2,423 11,664 +388
Nov12 120426 318.49 321.68 318.31 320.84 +2.35 822 6,205 -97
Dec12 120426 319.01 322.26 318.08 321.22 +2.27 6,636 43,368 +1,115
Jan13 120426 319.14 322.01 318.72 321.37 +2.17 400 6,860 -34
Feb13 120426 320.30 321.25 320.30 320.76 +2.03 34 1,877 +2
Mar13 120426 318.88 319.31 318.88 319.31 +1.85 244 3,314 +10
Apr13 120426 316.00 318.30 316.00 317.46 +1.42 113 1,727 +109
Total Volume and Open Interest 125,858 315,268 +4,425
Gasoline(NYMEX)
May12 120426 315.12 318.72 314.64 318.33 +2.76 41,371 27,532 -10,488
Jun12 120426 311.91 314.18 310.88 313.28 +1.37 60,970 108,930 +2,475
Jul12 120426 307.55 309.79 307.03 308.52 +0.66 22,648 62,293 +781
Aug12 120426 304.22 305.67 303.37 304.35 +0.28 10,636 39,439 -241
Sep12 120426 300.00 301.82 299.85 300.43 +0.04 6,109 30,465 -433
Oct12 120426 286.25 287.21 285.51 286.02 -0.06 3,250 21,876 +432
Nov12 120426 282.76 283.73 281.78 282.43 -0.18 1,609 8,186 -77
Dec12 120426 281.17 282.12 280.17 280.66 -0.30 3,626 25,276 +608
Jan13 120426 280.78 280.78 279.90 280.18 -0.39 232 5,478 +110
Feb13 120426 281.60 281.61 280.90 280.97 -0.45 29 3,361 -1
Total Volume and Open Interest 153,944 345,907 -5,823
e-miNY RBOB Gasoline(NYM)
May12 120426 318.30 318.33 318.30 318.30 +2.70 0 2 +0
Jun12 120426 313.30 313.30 313.28 313.30 +1.40      
Jul12 120426 308.50 308.52 308.50 308.50 +0.60      
Aug12 120426 304.40 304.40 304.35 304.40 +0.30      
Total Volume and Open Interest 0 2 +0
Natural Gas(NYM)
May12 120426 2.082 2.187 1.999 2.036 -0.032 66,738 22,019 -9,393
Jun12 120426 2.185 2.295 2.122 2.126 -0.044 85,878 238,557 +6,177
Jul12 120426 2.306 2.408 2.239 2.242 -0.044 41,219 244,318 -2,932
Aug12 120426 2.378 2.475 2.318 2.321 -0.035 21,592 89,640 -1,529
Sep12 120426 2.411 2.512 2.361 2.366 -0.028 16,503 115,652 +1,741
Oct12 120426 2.498 2.594 2.453 2.457 -0.023 26,126 143,703 -690
Nov12 120426 2.721 2.826 2.713 2.723 -0.007 8,932 57,204 +204
Dec12 120426 3.066 3.140 3.035 3.059 +0.006 8,303 60,708 +324
Jan13 120426 3.219 3.289 3.193 3.216 +0.008 12,479 76,557 +173
Feb13 120426 3.230 3.300 3.208 3.234 +0.013 1,585 19,532 -127
Mar13 120426 3.207 3.278 3.186 3.213 +0.013 2,448 31,690 +404
Apr13 120426 3.177 3.258 3.166 3.191 +0.014 4,444 45,268 +240
May13 120426 3.225 3.298 3.216 3.232 +0.015 919 13,351 +154
Jun13 120426 3.268 3.341 3.260 3.284 +0.016 342 4,892 +32
Jul13 120426 3.352 3.399 3.317 3.342 +0.017 243 5,598 -5
Aug13 120426 3.375 3.414 3.344 3.364 +0.017 246 6,003 -12
Total Volume and Open Interest 302,444 1,284,741 -4,188
Brent Crude Oil(ICE)
Jun12 120426 119.05 120.17 118.78 119.92 +0.80 185,752 262,411 -5,618
Jul12 120426 118.73 119.74 118.40 119.53 +0.73 96,727 169,955 +1,829
Aug12 120426 118.33 119.25 117.97 119.09 +0.69 48,982 114,814 +1,900
Sep12 120426 117.84 118.68 117.45 118.56 +0.65 32,192 97,127 +4,462
Oct12 120426 117.22 118.06 116.85 117.94 +0.61 15,227 82,297 +2,332
Nov12 120426 116.80 117.52 116.33 117.40 +0.58 9,120 46,111 +646
Dec12 120426 116.15 116.99 115.78 116.83 +0.55 44,986 117,428 +1,386
Jan13 120426 115.77 116.33 115.52 116.30 +0.53 2,872 20,412 +189
Feb13 120426 115.23 115.79 115.02 115.77 +0.51 2,140 12,055 -189
Mar13 120426 115.28 115.28 115.28 115.28 +0.49 3,132 13,289 -299
Apr13 120426 114.74 114.74 114.74 114.74 +0.47 526 8,127 +135
May13 120426 114.13 114.13 114.13 114.13 +0.44 161 9,353 +70
Jun13 120426 113.09 113.68 112.74 113.53 +0.42 6,440 37,274 -597
Jul13 120426 112.94 112.94 112.94 112.94 +0.40 186 7,109 +71
Total Volume and Open Interest 471,936 1,228,342 +8,675
Gas Oil(ICE)
May12 120426 1005.50 1018.25 1001.75 1017.25 +21.25 37,453 103,918 -3,357
Jun12 120426 1001.50 1013.00 997.50 1011.75 +19.50 59,003 111,174 +597
Jul12 120426 998.25 1010.00 995.50 1008.75 +18.00 19,274 59,367 -1,652
Aug12 120426 998.00 1008.25 995.00 1007.00 +16.75 9,144 42,711 +2,343
Sep12 120426 996.50 1006.75 995.00 1005.75 +15.75 6,464 38,434 -221
Oct12 120426 995.25 1004.75 995.25 1004.25 +15.25 2,332 17,206 -105
Nov12 120426 995.00 1003.00 993.75 1002.50 +15.00 1,572 15,159 +388
Dec12 120426 991.50 1002.00 990.00 1000.50 +15.00 13,772 50,109 +537
Jan13 120426 991.50 999.00 989.50 998.50 +14.75 1,527 17,765 +304
Feb13 120426 987.75 995.75 986.75 995.75 +14.50 1,440 9,418 +619
Total Volume and Open Interest 157,520 543,766 -402
Ethanol(CBOT)
Apr12 120404 2.280 2.280 2.260 2.266 -0.015 38 185 -5
May12 120426 2.161 2.161 2.135 2.154 +0.001 272 396 -148
Jun12 120426 2.176 2.179 2.152 2.168 +0.001 659 1,135 -3
Jul12 120426 2.181 2.183 2.158 2.172 -0.001 460 1,512 -248
Aug12 120426 2.162 2.165 2.144 2.155 +0.001 146 2,135 +68
Sep12 120426 2.101 2.101 2.078 2.086 -0.002 63 1,285 +21
Oct12 120426 2.035 2.042 2.024 2.035 -0.005 57 1,330 +23
Nov12 120426 2.011 2.022 2.002 2.011 -0.007 158 1,476 +35
Total Volume and Open Interest 2,063 11,379 -120
WTI Crude Oil(ICE)
Jun12 120426 104.05 104.93 103.86 104.55 +0.43 46,170 68,056 -2,163
Jul12 120426 104.45 105.31 104.27 104.94 +0.44 17,108 43,466 +3,623
Aug12 120426 104.85 105.58 104.60 105.27 +0.44 5,549 24,330 +71
Sep12 120426 105.20 105.79 104.90 105.51 +0.45 4,904 30,667 -348
Oct12 120426 105.21 105.93 105.04 105.66 +0.46 3,728 16,483 +447
Nov12 120426 105.33 106.04 105.32 105.78 +0.47 2,681 10,358 +197
Dec12 120426 105.25 106.20 105.21 105.88 +0.47 9,700 77,876 -741
Jan13 120426 105.92 105.96 105.92 105.96 +0.48 723 8,316 +121
Feb13 120426 105.50 105.91 105.50 105.91 +0.48 537 4,783 +109
Mar13 120426 105.73 105.73 105.73 105.73 +0.49 363 4,631 -74
Apr13 120426 105.43 105.43 105.43 105.43 +0.51 112 1,641 -3
May13 120426 105.06 105.06 105.06 105.06 +0.52 44 1,608 +0
Jun13 120426 104.38 104.85 104.38 104.69 +0.53 1,097 17,741 -71
Jul13 120426 104.25 104.25 104.25 104.25 +0.54 7 1,338 +4
Aug13 120426 103.84 103.84 103.84 103.84 +0.56 0 2,287 +0
Sep13 120426 103.45 103.45 103.45 103.45 +0.57 4 5,899 -4
Total Volume and Open Interest 98,479 433,733 +2,029
US Dollar Index(ICE)
Jun12 120426 79.100 79.170 78.900 79.000 -0.110 16,024 42,306 +35
Sep12 120426 79.495 79.560 79.365 79.370 -0.140 108 838 +63
Dec12 120426 79.800 79.800 79.800 79.800 -0.140      
Total Volume and Open Interest 16,132 43,144 +98
Australian Dollar(CME)
Jun12 120426 103.05 103.44 102.95 103.43 +0.48 124,723 146,293 -1,696
Sep12 120426 102.16 102.52 102.04 102.52 +0.48 64 430 +12
Dec12 120426 101.69 101.69 101.20 101.69 +0.49 0 14 +0
Total Volume and Open Interest 124,787 146,739 -1,684
British Pound(CME)
Jun12 120426 161.65 162.02 161.54 161.92 +0.17 89,152 173,107 +2,055
Sep12 120426 161.56 161.82 161.56 161.82 +0.17 22 215 +11
Dec12 120426 161.71 161.71 161.53 161.71 +0.18 0 44 +0
Total Volume and Open Interest 89,174 173,368 +2,066
Canadian Dollar(CME)
Jun12 120426 101.56 101.86 101.43 101.57 -0.04 81,132 127,214 +2,771
Sep12 120426 101.40 101.60 101.22 101.33 -0.03 397 3,027 +67
Dec12 120426 101.17 101.18 101.00 101.07 -0.01 29 4,187 -3
Mar13 120426 100.75 100.78 100.75 100.75 -0.03 47 209 +4
Total Volume and Open Interest 81,618 134,899 +2,849
Japanese Yen(CME)
Jun12 120426 123.04 124.02 122.86 123.59 +0.56 70,241 137,106 -1,855
Sep12 120426 123.12 124.08 123.12 123.73 +0.56 16 417 +3
Dec12 120426 123.93 123.93 123.37 123.93 +0.56 1 100 +0
Total Volume and Open Interest 70,258 137,636 -1,852
Swiss Franc(CME)
Jun12 120426 110.07 110.46 109.92 110.21 +0.03 37,128 39,940 -178
Sep12 120426 110.19 110.38 110.19 110.38 +0.03 0 210 +0
Dec12 120426 110.59 110.59 110.55 110.59 +0.04 0 3 +0
Total Volume and Open Interest 37,128 40,155 -178
EuroFX(CME)
Jun12 120426 132.23 132.66 132.01 132.41 +0.09 224,930 286,037 -7,435
Sep12 120426 132.29 132.71 132.15 132.51 +0.09 40 1,050 -2
Dec12 120426 132.40 132.67 132.40 132.63 +0.09 18 115 +8
Total Volume and Open Interest 224,990 287,215 -7,429
Mexican Peso(CME)
May12 120426 757.8 758.5 757.8 757.8 -0.8      
Jun12 120426 757.0 759.0 751.2 755.8 -0.8 29,773 161,973 -1,664
Total Volume and Open Interest 29,773 162,405 -1,664
Brazilian Real(CME)
May12 120426 530.00 531.00 529.10 530.00 -0.70 0 2,114 +0
Jun12 120426 526.70 527.75 525.80 526.90 -0.75 72 4,931 +26
Jul12 120426 523.65 524.40 523.65 523.65 -0.75      
Aug12 120426 520.40 521.15 520.40 520.40 -0.75      
Total Volume and Open Interest 72 20,616 +26
30-Year T-Bonds(CBOT)
Jun12 120426 141~310 142~270 141~220 142~090 +0~110 231,554 577,796 +4,550
Sep12 120426 141~000 142~010 141~000 141~150 +0~110 333 710 -116
Dec12 120426 141~260 141~260 141~060 141~200 +0~140 1 28 +1
Total Volume and Open Interest 231,888 578,534 +4,435
10-Year T-Notes(CBOT)
Jun12 120426 131~230 132~040 131~190 131~295 +0~075 867,154 1,805,511 +16,308
Sep12 120426 130~175 131~005 130~175 130~250 +0~075 1,909 14,415 +1,007
Dec12 120426 129~300 129~300 129~225 129~300 +0~075 0 1 +0
Total Volume and Open Interest 869,063 1,819,927 +17,315
5-Year T-Notes(CBOT)
Jun12 120426 123~075 123~100 123~070 123~090 +0~015 370,941 1,309,977 +4,384
Sep12 120426 123~036 123~039 123~020 123~039 +0~019 1,169 11,312 +881
Dec12 120426 122~063 122~063 122~044 122~063 +0~019      
Total Volume and Open Interest 372,110 1,321,289 +5,265
2 Year T-Notes(CBOT)
Jun12 120426 110~033 110~035 110~032 110~035 +0~003 147,408 913,936 +24,737
Sep12 120426 110~020 110~021 110~016 110~021 +0~005 5,613 3,819 +2,427
Dec12 120426 109~087 109~087 109~082 109~087 +0~005      
Total Volume and Open Interest 153,021 917,755 +27,164
Eurodollars(CME)
Jun12 120426 99.520 99.530 99.515 99.525 unch 109,319 1,008,453 +3,977
Sep12 120426 99.495 99.500 99.480 99.495 unch 108,113 891,941 -3,412
Dec12 120426 99.475 99.480 99.460 99.475 -0.005 103,256 990,186 -12,555
Mar13 120426 99.460 99.470 99.445 99.460 -0.005 104,867 711,953 -12,476
Jun13 120426 99.435 99.450 99.425 99.435 -0.005 94,733 651,353 -2,903
Sep13 120426 99.400 99.415 99.395 99.400 -0.005 94,345 648,762 -1,218
Dec13 120426 99.350 99.370 99.340 99.350 unch 103,144 611,194 +11,384
Mar14 120426 99.280 99.310 99.275 99.285 unch 90,650 581,896 +9,143
Jun14 120426 99.180 99.220 99.170 99.185 +0.005 81,870 448,002 +9,691
Sep14 120426 99.050 99.100 99.045 99.065 +0.010 50,761 387,904 +3,170
Dec14 120426 98.890 98.945 98.885 98.910 +0.015 55,332 345,690 +4,072
Mar15 120426 98.730 98.795 98.725 98.755 +0.020 45,627 243,918 +5,887
Jun15 120426 0.246 0.321 0.246 0.281 +0.030 35,300 257,171 +74
Sep15 120426 0.071 0.151 0.071 0.111 +0.035 17,136 191,943 +325
Dec15 120426 6.450 6.530 6.450 6.495 +0.040 22,613 176,284 -1,221
Mar16 120426 6.305 6.385 6.300 6.345 +0.040 13,764 101,128 +105
Jun16 120426 6.140 6.225 6.140 6.180 +0.040 8,861 101,132 -526
Sep16 120426 5.980 6.065 5.980 6.020 +0.040 6,460 80,853 -682
Total Volume and Open Interest 1,165,874 8,698,761 +16,091
30 Day Federal Funds(CBOT)
Apr12 120426 99.863 99.863 99.860 99.863 unch 2,857 44,162 -1,535
May12 120426 99.865 99.870 99.860 99.865 unch 8,472 53,902 -2,508
Jun12 120426 99.865 99.865 99.860 99.865 unch 3,302 38,935 -1,751
Jul12 120426 99.855 99.855 99.850 99.855 unch 3,001 44,640 -1,267
Aug12 120426 99.850 99.855 99.850 99.855 unch 1,178 34,634 -88
Sep12 120426 99.845 99.850 99.845 99.850 unch 3,434 30,217 -270
Total Volume and Open Interest 40,506 523,564 -1,856
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Jun12 120426 99.673 99.673 99.673 99.673 unch 0 258 +0
Sep12 120426 99.673 99.673 99.673 99.673 unch      
Dec12 120426 99.675 99.675 99.675 99.675 +0.003      
Mar13 120426 99.675 99.675 99.675 99.675 +0.003      
Jun13 120426 99.665 99.665 99.665 99.665 unch      
Sep13 120426 99.665 99.665 99.665 99.665 unch      
Dec13 120426 99.655 99.655 99.655 99.655 unch      
Mar14 120426 99.655 99.655 99.655 99.655 unch      
Jun14 120426 99.515 99.515 99.515 99.515 unch      
Sep14 120426 99.375 99.375 99.375 99.375 unch      
Total Volume and Open Interest 0 258 +0
3-Mth Euro-Yen(SGX)
Jun12 120426 99.67 99.67 99.67 99.67 unch 0 2,547 +0
Sep12 120426 99.67 99.67 99.67 99.67 unch 0 797 +0
Dec12 120426 99.68 99.68 99.68 99.68 +0.00 0 519 +0
Mar13 120426 99.68 99.68 99.68 99.68 +0.00 0 181 +0
Jun13 120426 99.67 99.67 99.67 99.67 unch 0 217 +0
Sep13 120426 99.67 99.67 99.67 99.67 unch 0 325 +0
Dec13 120426 99.65 99.65 99.65 99.65 unch 0 564 +0
Mar14 120426 99.65 99.65 99.65 99.65 unch 74 75 +75
Total Volume and Open Interest 74 5,225 +75
Japanese Gov't Bonds(SGX)
Jun12 120426 142.79 142.90 142.73 142.90 +0.12 2,529 21,796 +885
Sep12 120426 142.44 142.44 142.44 142.44 +0.12 0 6 +0
Dec12 120426 141.31 141.31 141.31 141.31 +0.12 0 4 +0
Total Volume and Open Interest 2,529 21,806 +885
Euro-Bund(EUREX)
Jun12 120426 140.39 141.07 140.20 140.92 +0.72 832,015 906,485 -6,620
Sep12 120426 139.01 139.63 139.01 139.59 +0.73 103 8,373 +16
Dec12 120426 139.42 139.42 139.42 139.42 +0.72      
Total Volume and Open Interest 832,118 914,858 -6,604
Euro-Bobl(EUREX)
Jun12 120426 124.88 125.21 124.81 125.16 +0.38 389,246 793,963 -35,555
Sep12 120426 125.16 125.38 125.15 125.38 +0.42 1,324 2,164 +1,253
Dec12 120426 125.11 125.11 125.11 125.11 +0.38      
Total Volume and Open Interest 390,570 796,127 -34,302
3-Mth Euribor(EUREX)
Jun12 120426 99.370 99.370 99.370 99.370 +0.025 0 1,477 +0
Sep12 120426 99.405 99.405 99.405 99.405 +0.040 200 1,234 -100
Dec12 120426 99.355 99.390 99.355 99.390 +0.050 500 1,339 +499
Total Volume and Open Interest 700 5,601 +399
Long Gilt(LIFFE)
Jun12 120426 115~07 116~01 115~03 115~25 +0~16 174,129 303,587 -2,076
Sep12 120426 114~25 114~25 114~25 114~25 +0~16 0 24 +0
Total Volume and Open Interest 174,129 303,611 -2,076
3-Mth Short Sterling(LIFFE)
Jun12 120426 99.00 99.01 98.99 99.01 +0.01 65,374 248,852 -1,052
Sep12 120426 98.99 99.01 98.98 99.01 +0.02 80,596 276,350 -8,673
Dec12 120426 98.97 99.01 98.96 99.00 +0.03 92,565 246,477 +4,236
Mar13 120426 98.96 99.01 98.94 98.99 +0.04 94,462 245,585 -481
Jun13 120426 98.91 98.98 98.90 98.96 +0.05 128,929 256,701 +3,136
Sep13 120426 98.86 98.93 98.85 98.91 +0.05 142,777 230,816 +1,225
Total Volume and Open Interest 984,155 2,156,954 -6,746
3-Mth Euribor(LIFFE)
Jun12 120426 99.345 99.380 99.340 99.370 +0.025 105,408 571,172 -2,249
Sep12 120426 99.365 99.415 99.355 99.405 +0.040 145,910 514,979 -2,338
Dec12 120426 99.340 99.405 99.330 99.390 +0.050 147,339 398,161 +975
Total Volume and Open Interest 967,707 3,263,843 -15,595
3-Mth Aus T-Bills(SFE)
Jun12 120426 96.10 96.14 96.08 96.11 unch 45,611 178,533 +1,063
Sep12 120426 96.36 96.41 96.33 96.37 -0.02 49,741 156,375 +3,394
Dec12 120426 96.44 96.51 96.42 96.45 -0.05 37,759 113,889 +7,039
Mar13 120426 96.43 96.49 96.41 96.42 -0.06 13,366 68,351 -834
Jun13 120426 96.35 96.41 96.33 96.34 -0.06 6,993 59,434 -1,114
Sep13 120426 96.27 96.31 96.25 96.26 -0.06 3,151 42,068 +292
Dec13 120426 96.18 96.23 96.17 96.17 -0.06 3,192 28,373 +415
Mar14 120426 96.13 96.16 96.10 96.11 -0.05 1,772 16,425 -191
Jun14 120426 96.04 96.04 96.03 96.03 -0.05 10 1,001 +10
Sep14 120426 95.96 95.97 95.96 95.97 -0.04 20 531 +10
Total Volume and Open Interest 161,615 665,297 +10,084
10-Year Aus T-Bonds(SFE)
Jun12 120426 96.30 96.38 96.29 96.33 -0.06 72,039 377,896 +4,127
Sep12 120426 96.33 96.33 96.33 96.33 -0.06      
Total Volume and Open Interest 72,039 377,896 +4,127
3-Year Aus T-Bonds(SFE)
Jun12 120426 96.92 96.98 96.90 96.94 -0.04 255,934 436,591 +30,300
Sep12 120426 96.94 96.94 96.94 96.94 -0.04      
Total Volume and Open Interest 255,934 436,591 +30,300
Gold(CMX)
Apr12 120426 1658.3 1659.6 1658.3 1659.6 +18.2 123 128 -136
Jun12 120426 1644.5 1662.0 1642.5 1660.5 +18.2 107,793 215,765 -4,375
Aug12 120426 1647.4 1663.5 1647.4 1662.9 +18.3 5,592 42,652 -494
Oct12 120426 1649.4 1665.0 1649.4 1665.0 +18.4 1,629 11,959 +54
Dec12 120426 1651.0 1668.0 1651.0 1667.1 +18.4 433 37,698 -156
Feb13 120426 1656.2 1669.5 1656.2 1669.2 +18.4 1,532 15,305 +1,110
Apr13 120426 1669.5 1671.2 1669.5 1671.2 +18.4 185 11,534 +62
Jun13 120426 1668.0 1673.4 1668.0 1673.4 +18.4 61 11,149 +25
Aug13 120426 1675.8 1675.8 1675.8 1675.8 +18.4 76 1,230 +24
Oct13 120426 1678.3 1678.3 1678.3 1678.3 +18.4 26 32 +25
Dec13 120426 1678.5 1681.0 1678.5 1681.0 +18.5 104 8,415 +46
Feb14 120426 1684.1 1684.1 1684.1 1684.1 +18.4 0 6 +0
Total Volume and Open Interest 118,387 395,389 -3,902
Silver(CMX)
May12 120426 3068.5 3126.0 3059.5 3120.7 +85.1 47,067 24,659 -3,259
Jul12 120426 3074.5 3133.5 3067.0 3127.6 +85.1 21,937 48,456 +2,530
Sep12 120426 3084.5 3137.5 3075.5 3133.4 +85.2 1,020 7,206 +186
Dec12 120426 3088.5 3140.0 3088.5 3140.0 +85.4 970 18,324 -91
Mar13 120426 3100.0 3144.5 3100.0 3142.8 +85.4 82 2,643 -13
May13 120426 3146.5 3146.5 3143.5 3143.5 +85.7 223 1,552 +37
Jul13 120426 3143.6 3143.6 3143.6 3143.6 +85.7 74 3,018 +19
Total Volume and Open Interest 72,574 122,325 -402
Platinum(NYMEX)
Jul12 120426 1553.6 1574.2 1552.5 1570.2 +22.9 8,821 38,918 +125
Oct12 120426 1564.6 1574.4 1560.9 1573.8 +23.1 44 1,740 +39
Jan13 120426 1563.4 1575.8 1563.4 1575.8 +23.1 2 144 +2
Apr13 120426 1575.8 1575.8 1575.8 1575.8 +23.1      
Total Volume and Open Interest 8,880 40,823 +169
Palladium(NYMEX)
Jun12 120426 662.00 674.80 656.25 672.65 +17.55 3,331 19,991 -48
Sep12 120426 670.00 674.40 663.40 674.40 +17.50 80 1,483 +69
Dec12 120426 669.00 675.85 669.00 675.85 +17.60 0 36 +0
Total Volume and Open Interest 3,411 21,513 +21
Copper(CMX)
May12 120426 370.90 378.50 368.85 376.70 +6.70 54,384 25,946 -6,389
Jul12 120426 371.75 379.20 369.60 377.35 +6.60 31,627 69,507 +1,245
Sep12 120426 372.15 379.70 370.40 378.00 +6.50 14,737 35,840 +1,410
Dec12 120426 372.00 380.25 372.00 378.65 +6.45 2,853 12,932 +1,205
Mar13 120426 377.10 379.20 377.10 379.20 +6.30 193 2,676 +131
Total Volume and Open Interest 106,938 159,256 -585
DJIA Index(CBOT)
Jun12 120426 13035 13165 13010 13160 +120 316 11,421 +67
Sep12 120426 13090 13090 12970 13090 +120 0 2 +0
Dec12 120426 13009 13009 12889 13009 +120 0 1 +0
Mar13 120426 12942 12942 12822 12942 +120      
Total Volume and Open Interest 316 11,424 +67
E-mini DJIA Index(CBOT)
Jun12 120426 13041 13172 12998 13160 +120 110,151 100,476 +3,387
Sep12 120426 13025 13100 13025 13090 +120 2 173 -2
Dec12 120426 12942 13009 12942 13009 +120 0 34 +0
Mar13 120426 12942 12942 12942 12942 +120      
Total Volume and Open Interest 110,153 100,683 +3,385
S & P 500(CME)
Jun12 120426 1387.00 1398.00 1381.10 1396.80 +9.60 5,970 235,438 -56
Sep12 120426 1379.50 1391.00 1376.80 1390.40 +9.60 486 2,244 -132
Dec12 120426 1380.00 1384.20 1370.20 1383.80 +9.60 235 3,444 +54
Mar13 120426 1377.80 1378.20 1364.20 1377.80 +9.60      
Total Volume and Open Interest 6,691 241,126 -134
S & P 500 E-Mini(Globex)
Jun12 120426 1387.25 1398.25 1381.00 1396.75 +9.50 1,440,903 2,791,554 -16,741
Sep12 120426 1380.00 1391.50 1375.00 1390.50 +9.75 4,802 25,160 +1,686
Total Volume and Open Interest 1,446,952 2,819,711 -14,342
NASDAQ 100(CME)
Jun12 120426 2704.50 2727.00 2695.50 2720.30 +15.80 1,120 15,220 -281
Sep12 120426 2700.00 2718.00 2698.00 2714.50 +15.70      
Dec12 120426 2707.80 2707.80 2692.00 2707.80 +15.80      
Total Volume and Open Interest 1,120 15,220 -281
NASDAQ 100 E-Mini(Globex)
Jun12 120426 2704.50 2727.00 2695.00 2720.30 +15.80 265,558 415,394 -5,646
Sep12 120426 2701.00 2719.00 2701.00 2714.50 +15.70 23 711 +4
Total Volume and Open Interest 265,584 416,133 -5,642
S & P Midcap 400(CME)
Jun12 120426 993.50 993.50 983.00 992.60 +9.40 0 1,917 +0
Sep12 120426 989.60 989.60 989.60 989.60 +9.40      
Dec12 120426 987.60 987.60 987.60 987.60 +9.40      
Total Volume and Open Interest 0 1,917 +0
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun12 120426 9630 9645 9525 9620 +10 2,836 41,814 -250
Sep12 120426 9555 9635 9555 9635 +10      
Total Volume and Open Interest 2,836 41,814 -250
Nikkei 225(SGX)
Jun12 120426 9575 9640 9535 9560 +5 117,271 234,416 +6,510
Sep12 120426 9605 9605 9555 9555 +5 3 7,913 -1
Dec12 120426 9495 9495 9495 9495 +5 0 5,902 +0
Total Volume and Open Interest 117,675 253,460 +6,486
CAC 40(EURONEXT)
May12 120426 3176.5 3203.5 3134.5 3174.5 -3.0 130,735 400,843 +3,654
Jun12 120426 3153.0 3172.0 3110.0 3146.5 -3.0 380 30,545 +164
Jul12 120426 3138.5 3138.5 3138.5 3138.5 -3.0      
Total Volume and Open Interest 131,115 431,511 +3,818
Hang Seng Index(HKFE)
Apr12 120426 20770 20861 20640 20858 +148 99,304 71,453 -9,920
May12 120426 20610 20695 20475 20693 +146 18,881 27,318 +14,340
Jun12 120426 20413 20503 20298 20503 +143 710 6,296 +177
Total Volume and Open Interest 119,258 106,677 +4,737
DAX(EUREX)
Jun12 120426 6705.5 6789.5 6647.0 6744.5 +24.0 146,806 167,914 -825
Sep12 120426 6725.0 6795.0 6662.5 6752.0 +23.5 211 3,476 +24
Dec12 120426 6697.5 6798.5 6670.0 6759.5 +24.0 43 399 +30
Total Volume and Open Interest 147,060 171,789 -771
FT-SE 100(EURONEXT)
Jun12 120426 5691.50 5737.00 5655.00 5709.00 +18.00 86,902 549,865 +1,226
Sep12 120426 5640.00 5668.00 5640.00 5668.00 +18.00 54 1,356 +1
Dec12 120426 5623.00 5647.00 5623.00 5647.00 +18.00 20 264 +0
Total Volume and Open Interest 86,976 551,485 +1,227
SPI 200(SFE)
Jun12 120426 4397.0 4414.0 4366.0 4381.0 +29.0 31,382 205,609 +2,864
Sep12 120426 4361.0 4383.0 4342.0 4349.0 +29.0 91 2,252 -1
Dec12 120426 4364.0 4364.0 4346.0 4353.0 +28.0 14 1,852 +0
Total Volume and Open Interest 31,727 210,687 +3,035
GSCI(CME)
May12 120426 678.30 682.50 678.00 682.00 +4.00 79 8,799 -16
Jun12 120426 683.00 683.75 679.00 683.00 +3.75 1 2 -1
Jul12 120426 679.50 680.00 675.75 679.50 +3.50      
Total Volume and Open Interest 80 8,801 -17
Reuters CCI(ICE)
Jun12 120426 303.30 303.30 303.30 303.30 +1.20      
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

Let MRCI introduce you to our brand new Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!