Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Fri April 27, 2012
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May12 120427 1483.25 1509.00 1483.25 1496.75 +15.50 57,852 42,567 -14,312
Jul12 120427 1482.75 1506.75 1481.50 1493.50 +13.25 175,770 322,351 +8,569
Aug12 120427 1455.75 1477.75 1455.00 1466.75 +13.50 14,132 32,307 +890
Sep12 120427 1407.00 1422.50 1404.00 1410.00 +7.75 5,390 15,964 -21
Nov12 120427 1359.00 1375.00 1356.50 1362.00 +3.25 71,692 228,646 +190
Jan13 120427 1355.25 1370.00 1354.25 1357.25 +1.50 5,112 46,698 +792
Mar13 120427 1338.00 1350.50 1333.00 1339.00 +0.75 6,376 60,496 -729
May13 120427 1324.75 1333.00 1318.75 1322.50 +0.75 5,163 24,233 +1,058
Jul13 120427 1321.25 1332.50 1318.50 1320.50 -0.50 4,386 27,289 +1,287
Aug13 120427 1291.75 1291.75 1291.75 1291.75 unch 13 154 +0
Sep13 120427 1261.00 1261.00 1259.00 1261.00 +2.00 10 228 -2
Nov13 120427 1235.50 1242.50 1230.75 1232.00 +1.25 551 12,030 +106
Jan14 120427 1237.00 1237.00 1235.75 1237.00 +1.25 3 158 +0
Mar14 120427 1236.75 1236.75 1235.50 1236.75 +1.25 0 3 +0
Total Volume and Open Interest 346,452 813,654 -2,172
Soybean Meal(CBOT)
May12 120427 419.60 430.20 419.30 427.40 +7.80 23,060 23,777 -3,783
Jul12 120427 422.00 431.90 421.10 428.40 +6.60 63,170 137,080 -1,365
Aug12 120427 413.20 420.90 412.90 418.00 +5.70 7,549 15,918 +1,655
Sep12 120427 393.20 400.50 392.80 397.60 +4.80 2,712 12,383 +400
Oct12 120427 370.40 376.90 370.30 373.90 +2.90 1,837 7,779 +152
Dec12 120427 369.00 374.20 367.40 371.40 +2.10 15,569 41,644 +724
Jan13 120427 365.30 367.90 364.10 365.00 +0.90 1,658 4,773 -321
Mar13 120427 356.10 358.20 353.90 355.30 +0.40 2,005 7,846 -207
May13 120427 347.60 349.50 346.00 346.90 unch 1,147 5,340 +58
Jul13 120427 346.60 348.60 345.60 345.90 -0.10 976 4,755 +228
Total Volume and Open Interest 119,700 265,970 -2,449
Soybean Oil(CBOT)
May12 120427 55.41 55.83 55.03 55.18 -0.19 37,318 22,509 -8,799
Jul12 120427 55.81 56.19 55.43 55.53 -0.22 78,796 196,901 +2,223
Aug12 120427 56.01 56.37 55.66 55.71 -0.23 15,170 22,476 +2,605
Sep12 120427 56.15 56.55 55.86 55.88 -0.25 7,722 16,987 +12
Oct12 120427 56.33 56.56 55.96 55.96 -0.26 1,263 10,060 +32
Dec12 120427 56.65 56.97 56.21 56.26 -0.29 15,037 74,823 +2,032
Jan13 120427 56.73 57.13 56.46 56.46 -0.29 297 3,199 +57
Mar13 120427 56.93 57.34 56.65 56.67 -0.30 1,350 13,865 +108
May13 120427 57.03 57.30 56.74 56.74 -0.30 1,735 5,228 +682
Jul13 120427 57.08 57.36 56.79 56.79 -0.30 301 4,882 +14
Total Volume and Open Interest 159,001 376,900 -1,031
Canola(WCE)
May12 120427 649.9 665.9 647.3 647.3 +2.3 5,158 5,625 -4,567
Jul12 120427 631.6 648.0 630.0 638.8 +7.2 13,897 97,110 +2,246
Nov12 120427 577.8 586.4 577.5 579.8 +2.1 7,890 103,350 -261
Jan13 120427 582.5 589.6 582.5 583.7 +2.4 1,371 16,750 +581
Mar13 120427 585.3 594.3 585.3 588.2 +2.9 621 7,473 +147
Total Volume and Open Interest 29,465 236,159 -1,476
Corn(CBOT)
May12 120427 625.25 655.50 624.25 653.00 +29.00 101,004 85,848 -37,787
Jul12 120427 608.50 629.50 606.25 625.50 +18.00 185,324 534,295 +17,092
Sep12 120427 549.00 560.00 546.25 551.00 +2.50 26,138 187,652 +1,777
Dec12 120427 535.00 545.00 533.50 538.75 +3.75 46,547 370,230 +871
Mar13 120427 546.75 556.50 545.00 550.25 +3.50 2,403 54,110 +237
May13 120427 554.75 563.75 554.25 558.75 +3.50 1,104 10,690 +115
Jul13 120427 563.00 571.50 561.50 569.50 +5.50 3,457 14,765 +1,447
Sep13 120427 544.50 550.25 544.00 545.25 +1.25 65 1,545 +26
Dec13 120427 535.50 544.00 535.50 539.25 +4.50 797 29,982 -1
Mar14 120427 550.25 550.25 546.00 550.25 +4.25 14 563 +6
Total Volume and Open Interest 366,879 1,293,515 -16,218
Wheat(CBOT)
May12 120427 625.25 646.00 623.75 642.25 +16.25 32,696 23,477 -12,020
Jul12 120427 635.00 655.50 632.50 650.00 +14.50 68,754 233,121 +3,224
Sep12 120427 647.75 667.50 646.75 662.75 +14.00 10,958 67,534 +103
Dec12 120427 671.75 688.75 668.75 684.25 +12.50 12,621 95,844 +226
Mar13 120427 686.75 705.00 686.00 700.25 +11.75 715 12,032 +16
May13 120427 700.25 711.75 697.75 708.50 +10.75 235 5,191 +33
Total Volume and Open Interest 126,339 448,387 -8,365
Wheat(KCBT)
May12 120427 639.25 655.00 636.25 646.50 +7.25 6,452 10,122 -3,200
Jul12 120427 649.00 666.75 647.00 659.00 +9.00 10,092 76,612 +403
Sep12 120427 666.00 681.50 664.50 674.75 +8.75 1,520 21,626 +195
Dec12 120427 689.50 705.00 688.25 698.50 +8.75 2,389 23,775 +370
Mar13 120427 704.00 719.75 700.75 713.00 +8.00 232 4,945 +28
May13 120427 717.25 725.25 716.75 721.00 +8.00 130 3,072 +113
Total Volume and Open Interest 20,852 141,125 -2,086
Wheat(MGE)
May12 120427 767.75 777.00 766.00 774.00 +6.25 2,099 1,925 -531
Jul12 120427 778.00 782.75 771.25 778.75 +5.75 3,658 17,058 +426
Sep12 120427 771.00 783.25 769.00 778.50 +8.25 1,686 10,752 -108
Dec12 120427 775.50 783.25 771.00 780.75 +7.00 910 8,635 -40
Mar13 120427 777.00 788.25 777.00 785.50 +6.75 358 992 -2
Total Volume and Open Interest 8,711 39,440 -255
Oats(CBOT)
May12 120427 337.25 343.50 334.75 335.75 -2.00 173 821 -126
Jul12 120427 340.00 347.00 339.75 341.75 +1.25 551 7,044 +157
Sep12 120427 343.50 346.00 343.00 344.75 +1.75 7 363 +7
Dec12 120427 350.25 352.00 347.00 349.50 +2.50 80 2,726 +16
Total Volume and Open Interest 811 10,962 +54
Rough Rice(CBOT)
May12 120427 15.26 15.44 14.83 14.98 -0.44 1,043 3,012 -884
Jul12 120427 15.66 15.74 15.18 15.26 -0.43 1,706 9,627 +749
Sep12 120427 15.66 15.87 15.37 15.45 -0.41 389 2,506 +185
Nov12 120427 16.11 16.11 15.61 15.70 -0.41 59 220 +24
Total Volume and Open Interest 3,201 15,436 +76
Live Cattle(CME)
Apr12 120427 118.850 118.885 117.800 118.450 +0.370 1,682 2,707 -1,012
Jun12 120427 111.980 113.100 111.180 112.850 +0.465 28,288 151,762 -2,165
Aug12 120427 115.250 115.785 114.350 115.550 +0.100 13,816 91,193 +1,165
Oct12 120427 120.430 121.000 119.500 120.730 +0.195 8,384 63,126 +1,690
Dec12 120427 122.850 123.550 122.000 123.450 +0.500 2,859 32,179 +218
Feb13 120427 124.450 125.600 123.800 125.550 +0.650 809 8,837 -36
Total Volume and Open Interest 56,612 354,089 -164
Feeder Cattle(CME)
May12 120427 148.325 148.985 147.500 148.785 +0.210 2,250 10,847 -358
Aug12 120427 151.325 152.200 150.325 152.075 +0.525 3,074 19,039 +415
Sep12 120427 152.600 153.485 151.700 153.200 +0.215 752 4,773 +128
Oct12 120427 153.535 154.575 152.650 154.485 +0.435 514 2,869 +188
Nov12 120427 155.000 156.000 153.800 155.985 +0.855 220 1,523 +34
Jan13 120427 155.000 155.800 154.000 155.400 -0.050 112 1,201 +12
Mar13 120427 154.400 157.000 154.100 157.000 unch 1 57 +0
Total Volume and Open Interest 7,206 41,386 +287
Lean Hogs(CME)
May12 120427 86.350 86.350 85.285 85.500 -1.300 444 3,250 +4
Jun12 120427 87.300 87.430 86.535 86.600 -0.830 16,712 104,840 -367
Jul12 120427 88.100 88.285 87.430 87.535 -0.945 6,421 29,584 +397
Aug12 120427 88.535 88.550 87.885 88.000 -0.650 5,533 34,794 +890
Oct12 120427 81.035 81.225 80.250 80.350 -0.850 3,931 45,156 +695
Dec12 120427 78.950 79.000 78.100 78.150 -0.780 1,330 30,871 +194
Feb13 120427 80.200 80.200 79.535 79.900 -0.400 374 10,999 +186
Apr13 120427 81.035 81.650 80.900 81.500 unch 215 6,634 +35
Total Volume and Open Interest 35,003 269,210 +2,048
Class III Milk(CME)
Apr12 120427 15.74 15.74 15.73 15.73 unch 23 4,369 +12
May12 120427 14.85 14.96 14.78 14.88 +0.03 156 4,837 +8
Jun12 120427 14.14 14.24 13.95 14.20 +0.02 257 4,427 +73
Jul12 120427 14.75 14.75 14.54 14.70 -0.05 134 3,118 +19
Aug12 120427 15.34 15.43 15.19 15.35 -0.08 40 2,970 +13
Total Volume and Open Interest 730 29,666 +168
Cocoa(ICE)
May12 120427 2364 2364 2364 2364 +37 4 789 -42
Jul12 120427 2272 2316 2246 2309 +37 10,697 82,442 -474
Sep12 120427 2286 2326 2265 2322 +36 2,198 31,341 +468
Dec12 120427 2291 2328 2266 2326 +35 1,105 21,568 -149
Mar13 120427 2295 2334 2268 2327 +33 699 28,392 +90
May13 120427 2311 2342 2293 2335 +34 627 7,182 +183
Jul13 120427 2342 2342 2342 2342 +35 6 1,944 -4
Total Volume and Open Interest 15,369 177,528 +79
Coffee "C"(ICE)
May12 120427 174.70 176.00 174.70 175.00 +0.30 87 346 -58
Jul12 120427 175.35 177.95 175.30 176.50 +0.65 19,184 78,838 +585
Sep12 120427 178.30 180.25 177.80 178.70 +0.40 5,869 34,525 +299
Dec12 120427 181.40 183.80 181.30 182.05 +0.20 2,805 20,905 +314
Mar13 120427 186.20 187.00 185.70 185.70 +0.10 617 7,002 +168
May13 120427 189.30 190.00 188.20 188.20 +0.10 156 3,287 +26
Total Volume and Open Interest 28,932 147,795 +1,428
Orange Juice(ICE)
May12 120427 144.15 148.50 140.05 147.80 +2.95 762 2,409 -501
Jul12 120427 145.70 148.60 141.05 148.00 +2.30 942 11,939 +431
Sep12 120427 145.10 148.45 145.10 147.80 +2.30 77 1,686 -15
Nov12 120427 144.40 147.25 144.40 147.20 +1.80 23 3,449 -1
Jan13 120427 144.35 147.30 144.35 147.30 +1.70 32 498 +12
Mar13 120427 147.90 148.05 147.90 147.90 +1.85 32 583 +26
Total Volume and Open Interest 1,868 20,568 -48
Sugar #11(ICE)
May12 120427 21.19 21.37 20.90 21.22 -0.10 26,434 37,353 -13,682
Jul12 120427 21.25 21.37 20.89 21.21 -0.04 57,706 312,482 +4,613
Oct12 120427 21.64 21.77 21.36 21.63 -0.01 20,904 156,452 +2,776
Mar13 120427 22.51 22.65 22.24 22.52 +0.02 10,619 111,450 -381
May13 120427 22.49 22.63 22.20 22.51 +0.04 1,165 25,374 -163
Jul13 120427 22.37 22.56 22.09 22.45 +0.07 700 22,054 +240
Oct13 120427 22.45 22.66 22.20 22.53 +0.05 312 23,185 +117
Mar14 120427 22.67 22.91 22.45 22.77 +0.10 80 18,344 +10
Total Volume and Open Interest 118,152 718,641 -6,477
London Cocoa(LCE)
May12 120427 1497 1520 1486 1515 +17 2,154 31,832 -474
Jul12 120427 1509 1537 1499 1531 +23 8,732 65,003 -491
Sep12 120427 1501 1524 1486 1519 +23 3,428 26,631 -31
Dec12 120427 1489 1507 1472 1505 +19 1,025 29,002 -144
Mar13 120427 1469 1480 1448 1477 +12 2,171 32,612 +1
May13 120427 1458 1474 1446 1474 +11 993 9,592 -22
Jul13 120427 1474 1477 1474 1477 +11 82 4,393 +11
Total Volume and Open Interest 11,210 203,793 -1,140
London Sugar(LCE)
Aug12 120427 575.00 577.80 569.10 576.80 unch 3,387 30,074 +59
Oct12 120427 570.00 572.10 563.60 570.80 -0.70 854 11,627 -14
Dec12 120427 575.00 577.30 570.10 576.80 +0.50 733 4,760 +8
Mar13 120427 582.00 583.60 577.50 583.60 +1.30 438 6,220 +64
May13 120427 585.30 587.80 581.20 587.80 +1.80 74 662 +63
Total Volume and Open Interest 6,044 53,969 +180
Cotton(ICE)
May12 120427 90.37 90.37 88.77 89.23 -1.08 32 251 -20
Jul12 120427 92.25 92.42 90.79 91.23 -0.88 10,048 102,040 -765
Oct12 120427 91.50 91.50 90.65 90.65 -1.05 28 94 -5
Dec12 120427 89.00 89.34 87.68 87.90 -1.13 3,360 71,553 +788
Mar13 120427 89.75 89.89 88.62 88.83 -0.99 48 4,318 -31
May13 120427 89.83 89.83 88.88 89.11 -1.02 18 776 -4
Total Volume and Open Interest 13,538 182,808 -35
Lumber(CME)
May12 120427 284.1 284.7 280.0 282.7 +6.8 390 1,232 -142
Jul12 120427 288.9 288.9 283.7 284.7 +4.5 1,187 4,902 -423
Sep12 120427 294.0 295.0 291.1 291.2 +3.9 304 1,875 +16
Nov12 120427 290.3 291.8 286.6 288.0 +4.0 76 734 +41
Total Volume and Open Interest 1,971 8,857 -499
Crude Oil(NYM)
Jun12 120427 104.10 105.00 103.74 104.93 +0.38 276,652 287,856 +9,212
Jul12 120427 104.50 105.37 104.14 105.32 +0.38 70,743 165,500 +4,429
Aug12 120427 104.76 105.68 104.46 105.64 +0.37 35,924 101,054 +1,844
Sep12 120427 105.00 105.86 104.70 105.84 +0.33 24,224 98,702 +530
Oct12 120427 105.14 105.96 104.87 105.95 +0.29 10,283 48,340 -340
Nov12 120427 105.10 106.05 105.10 106.04 +0.26 10,909 40,420 +285
Dec12 120427 105.31 106.13 105.08 106.11 +0.23 50,560 184,346 -362
Jan13 120427 105.45 106.16 105.24 106.16 +0.20 5,435 46,803 -288
Feb13 120427 106.08 106.08 106.08 106.08 +0.17 5,545 23,643 +2,178
Mar13 120427 105.48 105.88 105.24 105.88 +0.15 2,816 33,455 -250
Apr13 120427 105.12 105.56 105.10 105.56 +0.13 1,208 16,724 -169
May13 120427 105.16 105.16 104.67 105.16 +0.10 1,304 14,487 -307
Jun13 120427 104.25 104.76 103.99 104.76 +0.07 6,239 70,709 +653
Jul13 120427 104.29 104.29 104.29 104.29 +0.04 315 13,844 +93
Aug13 120427 103.30 103.84 103.30 103.84 unch 162 9,612 +108
Sep13 120427 103.42 103.42 103.08 103.42 -0.03 642 22,675 +75
Total Volume and Open Interest 538,191 1,558,678 +19,421
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 120427 104.150 105.000 103.750 104.925 +0.375 7,962 2,167 +301
Jul12 120427 104.550 105.375 104.125 105.325 +0.375 122 214 +1
Aug12 120427 105.050 105.650 104.900 105.650 +0.375 26 75 +0
Sep12 120427 105.100 105.850 105.100 105.850 +0.350 2 36 -1
Oct12 120427 105.750 105.950 105.750 105.950 +0.300 2 20 +2
Nov12 120427 106.050 106.050 106.050 106.050 +0.275 0 2 +0
Dec12 120427 106.100 106.100 105.575 106.100 +0.225 0 242 +0
Jan13 120427 106.150 106.150 105.450 106.150 +0.200 0 6 +0
Total Volume and Open Interest 8,114 2,936 +303
Heating Oil(NYM)
May12 120427 319.49 319.66 316.67 318.07 -1.37 30,766 22,254 -6,118
Jun12 120427 319.65 320.51 317.04 318.35 -1.49 65,599 106,155 +3,429
Jul12 120427 319.26 319.30 317.24 318.54 -1.28 16,768 49,075 +504
Aug12 120427 318.13 319.26 317.44 318.75 -1.10 9,462 33,231 -375
Sep12 120427 319.20 319.57 317.79 319.07 -0.99 9,022 25,986 -992
Oct12 120427 319.26 319.87 318.42 319.39 -0.99 3,169 11,670 +6
Nov12 120427 319.04 319.98 319.04 319.82 -1.02 1,740 6,444 +239
Dec12 120427 320.39 320.52 318.89 320.12 -1.10 11,468 44,126 +758
Jan13 120427 319.54 320.24 319.45 320.24 -1.13 1,024 6,945 +85
Feb13 120427 318.76 319.63 318.76 319.63 -1.13 85 1,883 +6
Mar13 120427 318.25 318.25 318.25 318.25 -1.06 390 3,467 +153
Apr13 120427 316.45 316.45 316.45 316.45 -1.01 362 2,053 +326
Total Volume and Open Interest 149,855 313,289 -1,979
Gasoline(NYMEX)
May12 120427 317.90 321.00 316.94 320.62 +2.29 36,890 18,832 -8,700
Jun12 120427 312.93 315.28 311.33 314.45 +1.17 71,900 110,885 +1,955
Jul12 120427 308.07 310.02 306.59 309.67 +1.15 28,274 61,726 -567
Aug12 120427 304.24 305.71 302.51 305.48 +1.13 16,310 39,432 -7
Sep12 120427 300.19 301.60 298.42 301.48 +1.05 11,508 30,398 -67
Oct12 120427 285.70 287.01 284.27 286.93 +0.91 5,589 20,994 -882
Nov12 120427 282.39 283.32 280.70 283.24 +0.81 2,462 8,031 -155
Dec12 120427 280.27 281.48 278.93 281.34 +0.68 5,595 24,144 -1,132
Jan13 120427 279.65 280.73 279.65 280.73 +0.55 463 5,791 +313
Feb13 120427 281.43 281.43 280.18 281.43 +0.46 106 3,402 +41
Total Volume and Open Interest 179,752 336,893 -9,014
e-miNY RBOB Gasoline(NYM)
May12 120427 320.60 320.62 320.60 320.60 +2.30 0 2 +0
Jun12 120427 314.50 314.50 314.45 314.50 +1.20      
Jul12 120427 309.70 309.70 309.67 309.70 +1.20      
Aug12 120427 305.50 305.50 305.48 305.50 +1.10      
Total Volume and Open Interest 0 2 +0
Natural Gas(NYM)
Jun12 120427 2.126 2.198 2.107 2.186 +0.060 127,207 240,620 +2,063
Jul12 120427 2.240 2.310 2.224 2.299 +0.057 58,368 246,019 +1,701
Aug12 120427 2.324 2.385 2.305 2.375 +0.054 27,745 89,635 -5
Sep12 120427 2.367 2.430 2.350 2.422 +0.056 16,985 116,026 +374
Oct12 120427 2.461 2.523 2.448 2.515 +0.058 33,649 141,816 -1,887
Nov12 120427 2.733 2.780 2.712 2.775 +0.052 10,232 56,502 -702
Dec12 120427 3.061 3.115 3.050 3.109 +0.050 11,879 61,092 +384
Jan13 120427 3.215 3.275 3.210 3.270 +0.054 15,823 75,511 -1,046
Feb13 120427 3.232 3.288 3.230 3.286 +0.052 2,394 19,278 -254
Mar13 120427 3.212 3.273 3.208 3.266 +0.053 4,677 31,581 -109
Apr13 120427 3.201 3.251 3.189 3.245 +0.054 6,285 45,412 +144
May13 120427 3.238 3.290 3.234 3.287 +0.055 1,292 13,664 +313
Jun13 120427 3.300 3.339 3.286 3.339 +0.055 878 4,818 -74
Jul13 120427 3.370 3.399 3.352 3.396 +0.054 497 5,694 +96
Aug13 120427 3.380 3.420 3.379 3.417 +0.053 426 6,026 +23
Sep13 120427 3.382 3.421 3.366 3.420 +0.053 343 6,008 +52
Total Volume and Open Interest 393,977 1,274,939 -9,802
Brent Crude Oil(ICE)
Jun12 120427 119.60 119.95 119.06 119.83 -0.09 254,855 260,769 -1,642
Jul12 120427 119.11 119.50 118.61 119.40 -0.13 126,199 173,793 +3,838
Aug12 120427 118.68 119.04 118.15 118.96 -0.13 74,191 110,159 -4,655
Sep12 120427 118.15 118.50 117.61 118.42 -0.14 45,906 93,472 -3,655
Oct12 120427 117.55 117.85 117.02 117.79 -0.15 28,104 80,857 -1,440
Nov12 120427 117.08 117.30 116.49 117.25 -0.15 16,558 46,247 +136
Dec12 120427 116.23 116.75 115.93 116.70 -0.13 64,501 120,326 +2,898
Jan13 120427 115.70 116.17 115.40 116.17 -0.13 4,410 20,349 -63
Feb13 120427 115.41 115.64 115.06 115.64 -0.13 3,901 12,240 +185
Mar13 120427 115.13 115.13 115.13 115.13 -0.15 4,612 14,025 +736
Apr13 120427 114.60 114.60 114.58 114.58 -0.16 1,168 8,212 +85
May13 120427 113.95 113.95 113.95 113.95 -0.18 980 9,353 +0
Jun13 120427 112.85 113.32 112.57 113.32 -0.21 9,653 37,407 +133
Jul13 120427 112.72 112.72 112.72 112.72 -0.22 354 7,181 +72
Total Volume and Open Interest 664,950 1,227,763 -579
Gas Oil(ICE)
May12 120427 1014.00 1014.00 1007.50 1008.50 -8.75 51,820 100,991 -2,927
Jun12 120427 1009.25 1009.50 1003.00 1004.00 -7.75 88,682 112,207 +1,033
Jul12 120427 1005.75 1006.00 1000.50 1001.25 -7.50 30,614 59,524 +157
Aug12 120427 1002.50 1004.50 999.25 1000.00 -7.00 14,796 41,881 -830
Sep12 120427 1001.00 1004.00 999.00 999.25 -6.50 15,095 40,672 +2,238
Oct12 120427 998.25 1002.25 997.50 997.75 -6.50 6,755 17,056 -150
Nov12 120427 998.00 998.25 995.75 996.00 -6.50 4,528 14,973 -186
Dec12 120427 996.25 997.75 993.25 994.00 -6.50 17,544 50,279 +170
Jan13 120427 992.75 993.50 991.75 992.25 -6.25 2,513 19,025 +1,260
Feb13 120427 989.25 990.75 989.00 989.50 -6.25 991 9,443 +25
Total Volume and Open Interest 239,911 546,283 +2,517
Ethanol(CBOT)
Apr12 120404 2.280 2.280 2.260 2.266 -0.015 38 185 -5
May12 120427 2.195 2.204 2.195 2.197 +0.043 216 349 -47
Jun12 120427 2.189 2.222 2.187 2.213 +0.045 285 1,146 +11
Jul12 120427 2.188 2.229 2.188 2.219 +0.047 367 1,563 +51
Aug12 120427 2.172 2.203 2.172 2.193 +0.038 197 2,196 +61
Sep12 120427 2.105 2.122 2.105 2.111 +0.025 4 1,284 -1
Oct12 120427 2.051 2.064 2.045 2.054 +0.019 51 1,367 +37
Nov12 120427 2.018 2.038 2.012 2.029 +0.018 79 1,476 +0
Total Volume and Open Interest 1,324 11,578 +199
WTI Crude Oil(ICE)
Jun12 120427 104.08 105.00 103.74 104.93 +0.38 64,605 72,902 +4,846
Jul12 120427 104.50 105.37 104.13 105.32 +0.38 20,607 44,696 +1,230
Aug12 120427 104.80 105.66 104.50 105.64 +0.37 11,846 27,704 +3,374
Sep12 120427 104.90 105.84 104.70 105.84 +0.33 7,312 30,730 +63
Oct12 120427 105.08 105.95 104.88 105.95 +0.29 5,440 15,873 -610
Nov12 120427 105.10 106.04 105.10 106.04 +0.26 3,418 11,174 +816
Dec12 120427 105.24 106.16 105.16 106.11 +0.23 16,066 78,586 +710
Jan13 120427 105.63 106.16 105.63 106.16 +0.20 1,527 8,834 +518
Feb13 120427 105.56 106.08 105.56 106.08 +0.17 1,239 5,565 +782
Mar13 120427 105.88 105.88 105.88 105.88 +0.15 404 4,572 -59
Apr13 120427 105.56 105.56 105.56 105.56 +0.13 115 1,647 +6
May13 120427 105.16 105.16 105.16 105.16 +0.10 98 1,607 -1
Jun13 120427 104.76 104.76 104.76 104.76 +0.07 885 18,221 +480
Jul13 120427 104.29 104.29 104.29 104.29 +0.04 14 1,351 +13
Aug13 120427 103.84 103.84 103.84 103.84 unch 13 2,287 +0
Sep13 120427 103.42 103.42 103.42 103.42 -0.03 0 5,899 +0
Total Volume and Open Interest 140,786 446,803 +13,070
US Dollar Index(ICE)
Jun12 120427 79.210 79.335 78.720 78.757 -0.243 20,417 42,620 +314
Sep12 120427 79.385 79.385 79.045 79.128 -0.243 294 866 +28
Dec12 120427 79.558 79.558 79.558 79.558 -0.243      
Total Volume and Open Interest 20,711 43,486 +342
Australian Dollar(CME)
Jun12 120427 103.17 104.22 102.99 104.16 +0.73 113,466 146,591 +298
Sep12 120427 102.34 103.25 102.21 103.25 +0.73 40 454 +24
Dec12 120427 102.41 102.41 101.69 102.41 +0.72 0 14 +0
Total Volume and Open Interest 113,506 147,061 +322
British Pound(CME)
Jun12 120427 161.76 162.76 161.49 162.64 +0.72 127,696 178,328 +5,221
Sep12 120427 161.61 162.57 161.61 162.54 +0.72 175 184 -31
Dec12 120427 162.43 162.43 161.71 162.43 +0.72 0 44 +0
Total Volume and Open Interest 127,871 178,558 +5,190
Canadian Dollar(CME)
Jun12 120427 101.35 101.92 101.20 101.84 +0.27 100,661 138,535 +11,321
Sep12 120427 101.10 101.68 101.00 101.60 +0.27 912 2,783 -244
Dec12 120427 101.29 101.36 101.07 101.33 +0.26 37 4,203 +16
Mar13 120427 101.01 101.01 100.75 101.01 +0.26 2 208 -1
Total Volume and Open Interest 101,624 145,992 +11,093
Japanese Yen(CME)
Jun12 120427 123.50 124.73 122.83 124.45 +0.86 96,263 140,026 +2,920
Sep12 120427 123.65 124.76 123.14 124.60 +0.87 46 428 +11
Dec12 120427 124.78 124.79 123.93 124.79 +0.86 0 100 +0
Total Volume and Open Interest 96,309 140,567 +2,931
Swiss Franc(CME)
Jun12 120427 109.89 110.54 109.55 110.45 +0.24 42,448 40,206 +266
Sep12 120427 109.96 110.61 109.96 110.61 +0.23 0 210 +0
Dec12 120427 110.81 110.81 110.59 110.81 +0.22 0 3 +0
Total Volume and Open Interest 42,448 40,421 +266
EuroFX(CME)
Jun12 120427 132.00 132.73 131.60 132.62 +0.21 246,699 287,145 +1,108
Sep12 120427 131.98 132.80 131.75 132.72 +0.21 84 1,055 +5
Dec12 120427 132.55 132.85 132.55 132.85 +0.22 4 119 +4
Total Volume and Open Interest 246,787 288,332 +1,117
Mexican Peso(CME)
May12 120427 769.8 769.8 757.8 769.8 +12.0      
Jun12 120427 753.0 777.0 751.5 767.8 +12.0 23,596 162,632 +659
Total Volume and Open Interest 23,596 163,064 +659
Brazilian Real(CME)
May12 120427 530.30 530.80 529.95 530.30 +0.30 266 1,848 -266
Jun12 120427 525.55 527.55 525.55 527.15 +0.25 326 5,151 +220
Jul12 120427 523.90 523.90 523.65 523.90 +0.25      
Aug12 120427 520.65 520.65 520.40 520.65 +0.25      
Total Volume and Open Interest 595 20,567 -49
30-Year T-Bonds(CBOT)
Jun12 120427 142~200 143~180 142~100 142~230 +0~140 334,598 572,965 -4,831
Sep12 120427 142~000 142~160 141~150 141~300 +0~150 468 809 +99
Dec12 120427 142~100 142~100 141~200 142~030 +0~150 1 29 +1
Total Volume and Open Interest 335,067 573,803 -4,731
10-Year T-Notes(CBOT)
Jun12 120427 132~030 132~170 131~300 132~050 +0~075 1,280,299 1,831,762 +26,251
Sep12 120427 131~000 131~105 130~250 131~010 +0~080 5,261 15,892 +1,477
Dec12 120427 130~060 130~060 129~300 130~060 +0~080 0 1 +0
Total Volume and Open Interest 1,285,560 1,847,655 +27,728
5-Year T-Notes(CBOT)
Jun12 120427 123~098 123~124 123~088 123~098 +0~008 567,034 1,314,870 +4,893
Sep12 120427 123~070 123~072 123~039 123~048 +0~009 1,858 12,819 +1,507
Dec12 120427 122~072 122~072 122~063 122~072 +0~009      
Total Volume and Open Interest 568,892 1,327,689 +6,400
2 Year T-Notes(CBOT)
Jun12 120427 110~034 110~038 110~032 110~034 -0~001 213,794 915,509 +1,573
Sep12 120427 110~019 110~021 110~019 110~019 -0~002 154 3,744 -75
Dec12 120427 109~085 109~087 109~085 109~085 -0~002      
Total Volume and Open Interest 213,948 919,253 +1,498
Eurodollars(CME)
Jun12 120427 99.515 99.525 99.505 99.525 unch 157,313 997,418 -11,035
Sep12 120427 99.485 99.500 99.475 99.495 unch 224,129 894,929 +2,988
Dec12 120427 99.465 99.485 99.455 99.475 unch 191,771 989,633 -553
Mar13 120427 99.455 99.470 99.445 99.460 unch 178,382 709,986 -1,967
Jun13 120427 99.430 99.445 99.425 99.435 unch 185,660 656,349 +4,996
Sep13 120427 99.395 99.415 99.390 99.400 unch 169,126 652,208 +3,446
Dec13 120427 99.345 99.370 99.340 99.350 unch 215,783 626,321 +15,127
Mar14 120427 99.290 99.320 99.275 99.290 +0.005 236,662 583,533 +1,637
Jun14 120427 99.195 99.230 99.180 99.195 +0.010 204,677 461,382 +13,380
Sep14 120427 99.080 99.115 99.060 99.075 +0.010 179,174 388,553 +649
Dec14 120427 98.930 98.970 98.905 98.925 +0.015 155,414 339,099 -6,591
Mar15 120427 98.775 98.820 98.750 98.775 +0.020 128,130 250,233 +6,315
Jun15 120427 0.301 0.351 0.276 0.301 +0.020 123,022 262,288 +5,117
Sep15 120427 0.146 0.186 0.106 0.136 +0.025 59,532 188,396 -3,547
Dec15 120427 6.530 0.021 6.490 6.520 +0.025 48,653 178,616 +2,332
Mar16 120427 6.385 6.430 6.340 6.375 +0.030 34,473 100,431 -697
Jun16 120427 6.225 6.265 6.175 6.215 +0.035 24,415 102,986 +1,854
Sep16 120427 6.065 6.105 6.020 6.055 +0.035 18,181 81,281 +428
Total Volume and Open Interest 2,572,714 8,734,310 +35,549
30 Day Federal Funds(CBOT)
Apr12 120427 99.860 99.863 99.860 99.863 unch 2,868 44,669 +507
May12 120427 99.865 99.870 99.860 99.865 unch 4,123 53,405 -497
Jun12 120427 99.865 99.865 99.860 99.865 unch 1,480 38,022 -913
Jul12 120427 99.855 99.860 99.850 99.855 unch 1,957 43,938 -702
Aug12 120427 99.850 99.855 99.845 99.855 unch 1,254 34,376 -258
Sep12 120427 99.850 99.855 99.845 99.850 unch 1,744 29,902 -315
Total Volume and Open Interest 30,353 523,197 -367
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Jun12 120427 99.673 99.673 99.673 99.673 unch 0 258 +0
Sep12 120427 99.673 99.673 99.673 99.673 unch      
Dec12 120427 99.675 99.675 99.675 99.675 unch      
Mar13 120427 99.675 99.675 99.675 99.675 unch      
Jun13 120427 99.665 99.665 99.665 99.665 unch      
Sep13 120427 99.665 99.665 99.665 99.665 unch      
Dec13 120427 99.655 99.655 99.655 99.655 unch      
Mar14 120427 99.655 99.655 99.655 99.655 unch      
Jun14 120427 99.515 99.515 99.515 99.515 unch      
Sep14 120427 99.375 99.375 99.375 99.375 unch      
Total Volume and Open Interest 0 258 +0
3-Mth Euro-Yen(SGX)
Jun12 120427 99.67 99.67 99.67 99.67 unch 0 2,547 +0
Sep12 120427 99.67 99.67 99.67 99.67 unch 0 797 +0
Dec12 120427 99.68 99.68 99.68 99.68 unch 0 519 +0
Mar13 120427 99.68 99.68 99.68 99.68 unch 0 181 +0
Jun13 120427 99.67 99.67 99.67 99.67 unch 0 217 +0
Sep13 120427 99.67 99.67 99.67 99.67 unch 0 325 +0
Dec13 120427 99.65 99.65 99.65 99.65 unch 0 564 +0
Mar14 120427 99.65 99.65 99.65 99.65 unch 0 75 +0
Total Volume and Open Interest 0 5,225 +0
Japanese Gov't Bonds(SGX)
Jun12 120427 142.96 143.17 142.76 143.15 +0.25 2,126 22,047 +251
Sep12 120427 142.69 142.69 142.69 142.69 +0.25 0 6 +0
Dec12 120427 141.56 141.56 141.56 141.56 +0.25 0 4 +0
Total Volume and Open Interest 2,126 22,057 +251
Euro-Bund(EUREX)
Jun12 120427 141.22 141.38 140.63 140.70 -0.22 863,902 903,409 -3,076
Sep12 120427 139.92 140.02 139.33 139.35 -0.24 2,671 10,912 +2,539
Dec12 120427 139.20 139.20 139.20 139.20 -0.22 10 0 +0
Total Volume and Open Interest 866,583 914,321 -537
Euro-Bobl(EUREX)
Jun12 120427 125.27 125.35 125.06 125.09 -0.07 364,143 798,137 +4,174
Sep12 120427 125.51 125.51 125.30 125.30 -0.08 487 2,634 +470
Dec12 120427 125.04 125.04 125.04 125.04 -0.07      
Total Volume and Open Interest 364,630 800,771 +4,644
3-Mth Euribor(EUREX)
Jun12 120427 99.370 99.380 99.370 99.380 +0.010 0 1,477 +0
Sep12 120427 99.405 99.405 99.405 99.405 unch 0 1,234 +0
Dec12 120427 99.390 99.390 99.390 99.390 unch 0 1,339 +0
Total Volume and Open Interest 102 5,703 +102
Long Gilt(LIFFE)
Jun12 120427 116~03 116~08 115~10 115~15 -0~10 146,589 303,690 +103
Sep12 120427 114~15 114~15 114~15 114~15 -0~10 0 24 +0
Total Volume and Open Interest 109,200 303,714 +103
3-Mth Short Sterling(LIFFE)
Jun12 120427 99.01 99.01 98.99 99.01 unch 33,150 244,727 -4,125
Sep12 120427 99.01 99.01 98.96 98.98 -0.03 59,655 291,973 +15,623
Dec12 120427 99.01 99.01 98.92 98.96 -0.04 48,743 246,979 +502
Mar13 120427 99.01 99.01 98.89 98.95 -0.04 37,368 242,904 -2,681
Jun13 120427 98.98 98.98 98.84 98.91 -0.05 39,996 240,678 -16,023
Sep13 120427 98.93 98.94 98.79 98.86 -0.05 60,038 212,318 -18,498
Total Volume and Open Interest 511,305 2,153,147 -3,807
3-Mth Euribor(LIFFE)
Jun12 120427 99.370 99.395 99.355 99.380 +0.010 67,783 567,728 -3,444
Sep12 120427 99.405 99.425 99.390 99.405 unch 79,487 533,417 +18,438
Dec12 120427 99.395 99.410 99.375 99.390 unch 57,027 409,515 +11,354
Total Volume and Open Interest 1,187,480 3,313,256 +49,413
3-Mth Aus T-Bills(SFE)
Jun12 120427 96.10 96.15 96.10 96.13 +0.02 26,204 171,478 -7,055
Sep12 120427 96.37 96.44 96.35 96.41 +0.04 25,123 154,428 -1,947
Dec12 120427 96.45 96.53 96.42 96.50 +0.05 21,174 115,390 +1,501
Mar13 120427 96.42 96.50 96.39 96.48 +0.06 6,776 68,270 -81
Jun13 120427 96.34 96.42 96.30 96.39 +0.05 3,234 57,856 -1,578
Sep13 120427 96.25 96.33 96.22 96.31 +0.05 2,467 41,333 -735
Dec13 120427 96.15 96.25 96.15 96.22 +0.05 1,842 28,154 -219
Mar14 120427 96.08 96.19 96.08 96.16 +0.05 855 16,592 +167
Jun14 120427 96.09 96.09 96.09 96.09 +0.06 2 993 -8
Sep14 120427 96.04 96.04 96.03 96.03 +0.06 1 533 +2
Total Volume and Open Interest 87,678 655,344 -9,953
10-Year Aus T-Bonds(SFE)
Jun12 120427 96.33 96.42 96.31 96.41 +0.08 58,617 382,661 +4,765
Sep12 120427 96.41 96.41 96.41 96.41 +0.08      
Total Volume and Open Interest 58,617 382,661 +4,765
3-Year Aus T-Bonds(SFE)
Jun12 120427 96.94 97.06 96.92 97.03 +0.09 130,720 426,416 -10,175
Sep12 120427 97.03 97.03 97.03 97.03 +0.09      
Total Volume and Open Interest 130,720 426,416 -10,175
Gold(CMX)
Jun12 120427 1657.3 1668.4 1651.1 1664.8 +4.3 166,069 218,865 +3,100
Aug12 120427 1660.0 1670.1 1653.7 1667.2 +4.3 7,094 44,887 +2,235
Oct12 120427 1661.8 1672.0 1658.5 1669.3 +4.3 211 11,957 -2
Dec12 120427 1663.8 1674.2 1658.1 1671.5 +4.4 971 37,697 -1
Feb13 120427 1662.5 1673.6 1662.5 1673.6 +4.4 229 15,487 +182
Apr13 120427 1666.4 1676.3 1666.4 1675.7 +4.5 605 12,099 +565
Jun13 120427 1678.0 1678.0 1678.0 1678.0 +4.6 135 11,179 +30
Aug13 120427 1680.4 1680.4 1680.4 1680.4 +4.6 0 1,230 +0
Oct13 120427 1683.0 1683.0 1683.0 1683.0 +4.7 0 32 +0
Dec13 120427 1685.7 1685.7 1685.7 1685.7 +4.7 101 8,450 +35
Feb14 120427 1688.8 1688.8 1688.8 1688.8 +4.7 0 6 +0
Total Volume and Open Interest 176,739 401,203 +5,814
Silver(CMX)
May12 120427 3103.0 3139.5 3088.5 3134.7 +14.0 66,062 19,778 -4,881
Jul12 120427 3108.5 3147.0 3094.5 3141.1 +13.5 34,601 51,500 +3,044
Sep12 120427 3115.5 3151.0 3110.0 3147.1 +13.7 1,290 7,114 -92
Dec12 120427 3121.0 3159.5 3113.0 3153.9 +13.9 3,392 17,931 -393
Mar13 120427 3145.0 3156.7 3140.5 3156.7 +13.9 40 2,645 +2
May13 120427 3135.0 3157.7 3126.0 3157.7 +14.2 28 1,573 +21
Jul13 120427 3158.0 3158.0 3158.0 3158.0 +14.4 28 3,018 +0
Total Volume and Open Interest 107,151 120,321 -2,004
Platinum(NYMEX)
Jul12 120427 1569.9 1579.6 1562.7 1575.7 +5.5 7,774 38,811 -107
Oct12 120427 1571.2 1579.1 1567.9 1579.1 +5.3 26 1,760 +20
Jan13 120427 1577.7 1581.3 1577.7 1581.3 +5.5 3 143 -1
Apr13 120427 1581.3 1581.3 1581.3 1581.3 +5.5      
Total Volume and Open Interest 7,806 40,723 -100
Palladium(NYMEX)
Jun12 120427 672.10 683.75 667.35 681.50 +8.85 2,981 19,752 -239
Sep12 120427 671.00 683.35 670.00 683.35 +8.95 58 1,512 +29
Dec12 120427 684.70 684.70 684.70 684.70 +8.85 1 36 +0
Total Volume and Open Interest 3,040 21,303 -210
Copper(CMX)
May12 120427 377.15 383.65 374.85 382.00 +5.30 58,452 21,631 -4,315
Jul12 120427 377.90 383.95 375.45 382.50 +5.15 41,602 70,735 +1,228
Sep12 120427 377.95 383.90 376.30 383.00 +5.00 12,957 35,514 -326
Dec12 120427 378.40 383.70 378.40 383.40 +4.75 2,158 14,045 +1,113
Mar13 120427 382.00 383.80 382.00 383.80 +4.60 148 2,684 +8
Total Volume and Open Interest 117,777 158,066 -1,190
DJIA Index(CBOT)
Jun12 120427 13160 13210 13098 13164 +4 504 11,400 -21
Sep12 120427 13094 13094 13090 13094 +4 0 2 +0
Dec12 120427 13013 13013 13009 13013 +4 0 1 +0
Mar13 120427 12946 12946 12942 12946 +4      
Total Volume and Open Interest 504 11,403 -21
E-mini DJIA Index(CBOT)
Jun12 120427 13160 13211 13088 13164 +4 123,032 103,148 +2,672
Sep12 120427 13092 13125 13082 13094 +4 14 179 +6
Dec12 120427 13013 13013 13013 13013 +4 0 34 +0
Mar13 120427 13008 13008 12878 12946 +4      
Total Volume and Open Interest 123,046 103,361 +2,678
S & P 500(CME)
Jun12 120427 1396.60 1402.80 1386.70 1398.50 +1.70 9,662 233,583 -1,855
Sep12 120427 1391.50 1396.40 1387.40 1392.10 +1.70 505 2,479 +235
Dec12 120427 1385.50 1389.80 1380.80 1385.50 +1.70 255 3,657 +213
Mar13 120427 1379.50 1383.80 1374.80 1379.50 +1.70      
Total Volume and Open Interest 10,422 239,719 -1,407
S & P 500 E-Mini(Globex)
Jun12 120427 1396.75 1403.00 1386.50 1398.50 +1.75 1,827,484 2,816,352 +24,798
Sep12 120427 1390.00 1396.25 1381.00 1392.00 +1.50 2,590 26,210 +1,050
Total Volume and Open Interest 1,830,886 2,846,248 +26,537
NASDAQ 100(CME)
Jun12 120427 2720.00 2747.00 2709.30 2736.80 +16.50 1,012 16,141 +921
Sep12 120427 2731.00 2739.00 2714.50 2731.00 +16.50      
Dec12 120427 2724.30 2724.30 2707.80 2724.30 +16.50      
Total Volume and Open Interest 1,012 16,141 +921
NASDAQ 100 E-Mini(Globex)
Jun12 120427 2719.50 2746.00 2708.80 2736.80 +16.50 339,631 415,013 -381
Sep12 120427 2720.00 2737.00 2716.00 2731.00 +16.50 48 715 +4
Total Volume and Open Interest 339,683 415,755 -378
S & P Midcap 400(CME)
Jun12 120427 997.40 999.00 989.00 997.40 +4.80 0 1,917 +0
Sep12 120427 994.40 994.40 989.60 994.40 +4.80      
Dec12 120427 992.40 992.40 987.60 992.40 +4.80      
Total Volume and Open Interest 0 1,917 +0
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun12 120427 9645 9715 9470 9535 -85 3,052 42,155 +341
Sep12 120427 9550 9635 9550 9550 -85      
Total Volume and Open Interest 3,052 42,155 +341
Nikkei 225(SGX)
Jun12 120427 9555 9700 9465 9475 -85 74,567 228,232 -6,184
Sep12 120427 9565 9675 9470 9470 -85 28 7,912 -1
Dec12 120427 9410 9410 9410 9410 -85 0 5,902 +0
Total Volume and Open Interest 74,670 247,259 -6,201
CAC 40(EURONEXT)
May12 120427 3161.5 3231.5 3119.0 3213.0 +38.5 126,708 396,623 -4,220
Jun12 120427 3126.0 3199.0 3095.5 3184.5 +38.0 610 30,684 +139
Jul12 120427 3176.5 3176.5 3176.5 3176.5 +38.0      
Total Volume and Open Interest 112,071 427,430 -4,081
Hang Seng Index(HKFE)
Apr12 120427 20915 20957 20834 20845 -13 114,030 50,864 -20,589
May12 120427 20755 20793 20440 20550 -143 54,940 63,000 +35,682
Jun12 120427 20571 20594 20278 20396 -107 358 6,135 -161
Total Volume and Open Interest 169,468 121,577 +14,900
DAX(EUREX)
Jun12 120427 6717.5 6834.5 6654.0 6803.0 +58.5 157,719 175,040 +7,126
Sep12 120427 6728.0 6840.5 6665.0 6810.0 +58.0 237 3,440 -36
Dec12 120427 6682.5 6819.5 6682.5 6816.5 +57.0 1 399 +0
Total Volume and Open Interest 157,957 178,879 +7,090
FT-SE 100(EURONEXT)
Jun12 120427 5714.00 5754.50 5671.00 5734.00 +25.00 80,620 551,607 +1,742
Sep12 120427 5650.00 5700.00 5640.00 5693.00 +25.00 2 2,535 +1,179
Dec12 120427 5672.00 5672.00 5672.00 5672.00 +25.00 40 284 +20
Total Volume and Open Interest 94,881 554,426 +2,941
SPI 200(SFE)
Jun12 120427 4377.0 4407.0 4359.0 4369.0 -12.0 27,543 206,174 +565
Sep12 120427 4349.0 4372.0 4328.0 4337.0 -12.0 154 2,336 +84
Dec12 120427 4338.0 4338.0 4338.0 4338.0 -15.0 27 1,852 +0
Total Volume and Open Interest 28,365 211,673 +986
GSCI(CME)
May12 120427 683.50 684.25 681.80 684.25 +2.25 65 8,784 -15
Jun12 120427 685.00 685.00 682.90 685.00 +2.00 0 2 +0
Jul12 120427 681.00 681.75 679.25 681.00 +1.50      
Total Volume and Open Interest 65 8,786 -15
Reuters CCI(ICE)
Jun12 120427 305.40 305.40 305.40 305.40 +2.10      
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