Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon April 30, 2012
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May12 120430 1490.25 1503.75 1480.25 1503.00 +6.25 62,414 25,571 -16,996
Jul12 120430 1490.25 1507.00 1450.50 1505.50 +12.00 144,143 323,894 +1,543
Aug12 120430 1466.00 1483.75 1460.00 1483.75 +17.00 9,732 33,929 +1,622
Sep12 120430 1410.00 1425.50 1403.25 1424.50 +14.50 2,686 16,149 +185
Nov12 120430 1360.50 1382.00 1355.75 1381.00 +19.00 49,012 228,462 -184
Jan13 120430 1354.50 1374.75 1351.50 1374.25 +17.00 4,541 46,884 +186
Mar13 120430 1336.50 1353.50 1334.25 1353.50 +14.50 5,506 60,528 +32
May13 120430 1322.50 1336.25 1317.50 1336.25 +13.75 2,761 24,610 +377
Jul13 120430 1318.50 1335.00 1317.50 1334.50 +14.00 1,608 27,619 +330
Aug13 120430 1305.25 1305.25 1291.75 1305.25 +13.50 4 150 -4
Sep13 120430 1273.00 1273.00 1261.00 1273.00 +12.00 0 228 +0
Nov13 120430 1235.50 1244.00 1228.00 1244.00 +12.00 238 12,066 +36
Jan14 120430 1249.00 1249.00 1237.00 1249.00 +12.00 0 158 +0
Mar14 120430 1248.75 1248.75 1236.75 1248.75 +12.00 0 3 +0
Total Volume and Open Interest 282,645 800,781 -12,873
Soybean Meal(CBOT)
May12 120430 427.00 435.00 424.20 434.30 +6.90 28,446 16,579 -7,198
Jul12 120430 427.30 436.50 425.80 435.50 +7.10 57,574 138,736 +1,656
Aug12 120430 417.90 428.20 416.60 427.80 +9.80 2,249 15,967 +49
Sep12 120430 397.90 407.10 396.80 406.90 +9.30 1,427 12,270 -113
Oct12 120430 373.60 384.00 372.00 384.00 +10.10 1,013 7,812 +33
Dec12 120430 370.70 382.40 369.30 381.50 +10.10 8,012 41,653 +9
Jan13 120430 366.00 374.60 366.00 374.30 +9.30 433 4,806 +33
Mar13 120430 356.00 363.70 354.40 363.70 +8.40 1,033 7,461 -385
May13 120430 346.60 355.10 346.30 355.10 +8.20 641 5,393 +53
Jul13 120430 345.70 354.30 345.60 354.30 +8.40 110 4,735 -20
Total Volume and Open Interest 101,008 260,098 -5,872
Soybean Oil(CBOT)
May12 120430 55.13 55.28 54.39 54.66 -0.52 41,931 16,303 -6,206
Jul12 120430 55.47 55.66 54.78 55.05 -0.48 89,509 195,016 -1,885
Aug12 120430 55.68 55.85 54.98 55.23 -0.48 13,384 25,005 +2,529
Sep12 120430 55.92 56.00 55.16 55.41 -0.47 11,012 18,042 +1,055
Oct12 120430 55.98 56.13 55.28 55.50 -0.46 1,420 10,051 -9
Dec12 120430 56.22 56.41 55.55 55.80 -0.46 11,879 74,218 -605
Jan13 120430 56.04 56.46 55.79 56.03 -0.43 277 3,281 +82
Mar13 120430 56.69 56.80 56.00 56.26 -0.41 1,000 13,853 -12
May13 120430 56.63 56.63 56.06 56.36 -0.38 800 5,133 -95
Jul13 120430 56.67 56.79 56.11 56.40 -0.39 50 4,876 -6
Total Volume and Open Interest 171,316 371,749 -5,151
Canola(WCE)
May12 120430 647.9 649.7 645.9 649.7 +2.4 2,687 4,148 -1,477
Jul12 120430 634.8 640.0 634.8 637.7 -1.1 9,306 97,050 -60
Nov12 120430 576.5 583.5 576.5 582.7 +2.9 10,536 106,200 +2,850
Jan13 120430 583.2 586.6 582.7 586.6 +2.9 2,739 17,168 +418
Mar13 120430 587.8 590.7 586.7 590.7 +2.5 1,550 8,157 +684
Total Volume and Open Interest 27,827 239,042 +2,883
Corn(CBOT)
May12 120430 652.25 662.00 644.00 660.25 +7.25 104,596 54,841 -31,007
Jul12 120430 625.00 635.00 620.50 634.25 +8.75 183,958 545,272 +10,977
Sep12 120430 552.25 562.25 550.25 560.75 +9.75 30,763 187,419 -233
Dec12 120430 537.75 544.75 534.50 543.25 +4.50 56,830 372,683 +2,453
Mar13 120430 549.25 556.00 546.00 554.75 +4.50 5,404 54,512 +402
May13 120430 557.50 564.25 554.75 563.00 +4.25 1,428 11,225 +535
Jul13 120430 566.25 571.50 562.50 570.25 +0.75 3,774 16,140 +1,375
Sep13 120430 550.00 550.50 545.25 550.00 +4.75 2 1,545 +0
Dec13 120430 539.00 544.75 536.50 543.50 +4.25 317 30,126 +144
Mar14 120430 548.50 554.50 548.50 554.50 +4.25 0 563 +0
Total Volume and Open Interest 387,114 1,278,177 -15,338
Wheat(CBOT)
May12 120430 645.00 649.75 633.75 647.75 +5.50 19,816 15,126 -8,351
Jul12 120430 648.00 655.50 640.25 654.50 +4.50 52,948 236,560 +3,439
Sep12 120430 660.50 668.00 652.25 666.50 +3.75 12,276 66,978 -556
Dec12 120430 682.00 689.75 673.00 688.00 +3.75 10,979 96,016 +172
Mar13 120430 700.75 706.25 690.00 705.25 +5.00 979 11,948 -84
May13 120430 699.25 714.75 699.25 711.00 +2.50 378 5,305 +114
Total Volume and Open Interest 98,423 443,462 -4,925
Wheat(KCBT)
May12 120430 648.00 650.00 635.00 649.25 +2.75 8,876 7,210 -2,912
Jul12 120430 657.75 663.00 647.00 662.00 +3.00 12,896 76,601 -11
Sep12 120430 676.00 678.00 663.25 678.00 +3.25 1,795 22,117 +491
Dec12 120430 699.50 702.25 687.00 701.25 +2.75 1,826 23,675 -100
Mar13 120430 714.00 716.75 701.25 716.25 +3.25 174 5,000 +55
May13 120430 710.00 724.75 710.00 724.75 +3.75 33 3,093 +21
Total Volume and Open Interest 25,646 138,686 -2,439
Wheat(MGE)
May12 120430 767.00 779.25 766.75 778.25 +4.25 1,298 1,198 -727
Jul12 120430 778.75 786.50 770.00 783.50 +4.75 2,833 17,028 -30
Sep12 120430 778.00 785.00 770.00 782.75 +4.25 1,240 10,778 +26
Dec12 120430 780.00 786.00 771.25 785.00 +4.25 713 8,711 +76
Mar13 120430 779.75 790.00 777.00 790.00 +4.50 221 986 -6
Total Volume and Open Interest 6,305 38,779 -661
Oats(CBOT)
May12 120430 336.25 336.75 328.50 336.75 +1.00 165 521 -300
Jul12 120430 340.00 346.00 335.00 345.50 +3.75 294 7,090 +46
Sep12 120430 346.50 348.00 340.00 348.00 +3.25 1 364 +1
Dec12 120430 351.00 352.00 345.00 352.00 +2.50 26 2,737 +11
Total Volume and Open Interest 490 10,720 -242
Rough Rice(CBOT)
May12 120430 14.90 15.05 14.84 14.86 -0.12 2,008 2,088 -924
Jul12 120430 15.18 15.33 15.10 15.13 -0.12 2,707 10,647 +1,020
Sep12 120430 15.38 15.47 15.34 15.36 -0.10 190 2,549 +43
Nov12 120430 15.65 15.65 15.61 15.61 -0.09 6 225 +5
Total Volume and Open Interest 4,911 15,580 +144
Live Cattle(CME)
Apr12 120430 118.730 119.200 117.600 118.750 +0.300 1,489 1,586 -1,121
Jun12 120430 113.000 114.330 112.300 114.150 +1.300 30,959 149,661 -2,101
Aug12 120430 115.635 116.350 114.950 116.200 +0.650 15,735 92,269 +1,076
Oct12 120430 120.885 121.550 120.050 121.150 +0.420 13,307 64,194 +1,068
Dec12 120430 123.700 124.250 122.680 124.050 +0.600 7,894 31,133 -1,046
Feb13 120430 126.450 126.450 124.750 126.400 +0.850 1,075 8,739 -98
Total Volume and Open Interest 70,760 351,938 -2,151
Feeder Cattle(CME)
May12 120430 148.785 150.550 148.250 149.825 +1.040 2,780 10,401 -446
Aug12 120430 152.250 154.130 151.550 153.735 +1.660 3,313 19,343 +304
Sep12 120430 153.450 155.235 152.900 154.880 +1.680 1,086 5,140 +367
Oct12 120430 154.650 156.150 153.900 156.150 +1.665 518 3,134 +265
Nov12 120430 156.000 157.685 155.285 157.500 +1.515 225 1,587 +64
Jan13 120430 155.300 157.700 155.300 157.650 +2.250 109 1,262 +61
Mar13 120430 156.950 157.000 155.900 157.000 unch 7 62 +5
Total Volume and Open Interest 8,038 40,929 -457
Lean Hogs(CME)
May12 120430 85.135 85.135 83.385 83.680 -1.820 481 3,218 -32
Jun12 120430 86.385 86.550 85.700 85.930 -0.670 17,358 105,325 +485
Jul12 120430 87.285 87.285 86.150 86.250 -1.285 4,474 29,489 -95
Aug12 120430 87.830 88.035 87.150 87.600 -0.400 4,438 35,385 +591
Oct12 120430 80.400 80.750 79.785 80.400 +0.050 4,906 44,704 -452
Dec12 120430 78.150 78.500 77.600 78.200 +0.050 2,936 31,310 +439
Feb13 120430 79.900 80.000 79.250 79.900 unch 1,269 11,102 +103
Apr13 120430 80.900 81.725 80.900 81.650 +0.150 1,117 6,622 -12
Total Volume and Open Interest 37,060 270,288 +1,078
Class III Milk(CME)
Apr12 120430 15.74 15.75 15.73 15.73 unch 7 4,366 -3
May12 120430 14.89 14.94 14.84 14.94 +0.06 164 4,868 +31
Jun12 120430 14.30 14.30 14.10 14.27 +0.07 270 4,476 +49
Jul12 120430 14.75 14.80 14.65 14.74 +0.04 134 3,117 -1
Aug12 120430 15.43 15.43 15.32 15.38 +0.03 67 2,982 +12
Total Volume and Open Interest 824 29,816 +150
Cocoa(ICE)
May12 120430 2370 2383 2242 2263 -101 11 789 +0
Jul12 120430 2309 2333 2146 2219 -90 7,137 81,944 -498
Sep12 120430 2309 2345 2165 2237 -85 2,043 31,901 +560
Dec12 120430 2329 2348 2174 2243 -83 634 21,597 +29
Mar13 120430 2333 2348 2182 2248 -79 876 28,356 -36
May13 120430 2341 2350 2200 2259 -76 74 7,213 +31
Jul13 120430 2348 2348 2243 2269 -73 2 1,942 -2
Total Volume and Open Interest 10,777 177,612 +84
Coffee "C"(ICE)
May12 120430 175.40 178.60 174.75 177.95 +2.95 95 259 -87
Jul12 120430 176.40 179.90 175.65 179.55 +3.05 8,148 78,631 -207
Sep12 120430 178.50 182.15 178.00 181.80 +3.10 4,757 33,273 -1,252
Dec12 120430 181.90 185.65 181.50 185.35 +3.30 1,015 20,891 -14
Mar13 120430 185.60 189.25 185.60 189.00 +3.30 484 6,786 -216
May13 120430 191.15 191.40 191.15 191.40 +3.20 319 3,469 +182
Total Volume and Open Interest 14,869 146,211 -1,584
Orange Juice(ICE)
May12 120430 145.00 145.25 137.80 140.85 -6.95 328 2,111 -298
Jul12 120430 148.50 148.50 138.00 141.85 -6.15 733 12,232 +293
Sep12 120430 147.85 147.85 138.75 141.55 -6.25 53 1,706 +20
Nov12 120430 147.25 147.25 139.35 141.75 -5.45 40 3,476 +27
Jan13 120430 140.00 141.90 139.50 141.90 -5.40 13 502 +4
Mar13 120430 142.70 142.70 142.70 142.70 -5.20 7 590 +7
Total Volume and Open Interest 1,174 20,621 +53
Sugar #11(ICE)
May12 120430 21.28 21.43 21.17 21.17 -0.05 27,300 24,723 -12,630
Jul12 120430 21.29 21.45 20.96 21.12 -0.09 77,907 318,988 +6,506
Oct12 120430 21.67 21.87 21.41 21.53 -0.10 21,770 157,030 +578
Mar13 120430 22.60 22.75 22.27 22.37 -0.15 12,568 111,139 -311
May13 120430 22.57 22.72 22.25 22.31 -0.20 3,079 26,165 +791
Jul13 120430 22.45 22.67 22.22 22.27 -0.18 2,836 23,219 +1,165
Oct13 120430 22.65 22.73 22.34 22.37 -0.16 1,339 23,120 -65
Mar14 120430 22.89 22.97 22.60 22.60 -0.17 673 18,649 +305
Total Volume and Open Interest 147,945 715,067 -3,574
London Cocoa(LCE)
May12 120430 1518 1526 1441 1472 -43 2,921 31,532 -300
Jul12 120430 1532 1546 1457 1493 -38 6,734 64,357 -646
Sep12 120430 1520 1529 1445 1480 -39 3,207 26,805 +174
Dec12 120430 1503 1513 1430 1467 -38 1,673 28,666 -336
Mar13 120430 1476 1486 1409 1445 -32 2,408 32,560 -52
May13 120430 1476 1481 1414 1445 -29 522 9,534 -58
Jul13 120430 1479 1483 1423 1448 -29 5 4,393 +0
Total Volume and Open Interest 17,530 202,575 -1,218
London Sugar(LCE)
Aug12 120430 577.60 581.50 573.90 574.60 -2.20 2,623 30,666 +592
Oct12 120430 572.10 574.80 566.50 567.40 -3.40 690 11,869 +242
Dec12 120430 579.50 579.50 572.90 573.70 -3.10 303 4,847 +87
Mar13 120430 584.30 586.40 579.00 579.90 -3.70 394 6,290 +70
May13 120430 590.00 590.00 583.30 583.30 -4.50 22 700 +38
Total Volume and Open Interest 4,103 55,055 +1,086
Cotton(ICE)
May12 120430 87.37 87.37 85.11 87.25 -1.98 50 204 -47
Jul12 120430 91.23 91.65 87.87 89.40 -1.83 9,579 101,899 -141
Oct12 120430 90.00 90.00 89.08 89.08 -1.57 0 94 +0
Dec12 120430 87.94 88.35 85.40 86.96 -0.94 3,553 72,067 +514
Mar13 120430 89.00 89.00 87.00 87.93 -0.90 126 4,380 +62
May13 120430 87.71 88.51 87.57 88.51 -0.60 4 777 +1
Total Volume and Open Interest 13,316 183,200 +392
Lumber(CME)
May12 120430 286.0 287.2 281.0 284.9 +2.2 332 1,102 -130
Jul12 120430 286.7 286.8 279.5 281.9 -2.8 500 4,920 +18
Sep12 120430 292.0 292.8 286.3 289.5 -1.7 159 1,913 +38
Nov12 120430 289.1 290.1 284.0 288.0 unch 115 778 +44
Total Volume and Open Interest 1,167 8,886 +29
Crude Oil(NYM)
Jun12 120430 104.93 105.16 103.88 104.87 -0.06 192,832 281,542 -6,314
Jul12 120430 105.28 105.54 104.29 105.26 -0.06 46,723 166,196 +696
Aug12 120430 105.55 105.77 104.63 105.55 -0.09 23,922 98,597 -2,457
Sep12 120430 105.65 105.97 104.87 105.71 -0.13 17,016 99,247 +545
Oct12 120430 105.78 105.93 105.01 105.79 -0.16 7,963 48,831 +491
Nov12 120430 106.12 106.12 105.24 105.86 -0.18 6,329 40,039 -381
Dec12 120430 106.01 106.21 105.22 105.93 -0.18 39,341 183,905 -441
Jan13 120430 106.20 106.20 105.30 105.97 -0.19 2,844 47,158 +355
Feb13 120430 105.76 105.89 105.76 105.89 -0.19 5,789 25,253 +1,610
Mar13 120430 105.24 105.77 105.24 105.69 -0.19 3,696 32,684 -771
Apr13 120430 104.95 105.39 104.95 105.39 -0.17 1,521 16,893 +169
May13 120430 105.01 105.01 104.64 105.01 -0.15 1,782 14,726 +239
Jun13 120430 104.90 104.90 104.08 104.64 -0.12 7,925 70,881 +172
Jul13 120430 104.19 104.19 103.82 104.19 -0.10 1,022 14,473 +629
Aug13 120430 103.77 103.77 103.42 103.77 -0.07 268 9,741 +129
Sep13 120430 103.37 103.37 103.05 103.37 -0.05 926 23,100 +425
Total Volume and Open Interest 417,413 1,564,195 +5,517
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 120430 104.925 105.150 103.875 104.875 -0.050 4,857 2,133 -34
Jul12 120430 105.175 105.525 104.325 105.250 -0.075 72 222 +8
Aug12 120430 105.750 105.750 104.925 105.550 -0.100 14 75 +0
Sep12 120430 105.500 105.700 105.425 105.700 -0.150 3 34 -2
Oct12 120430 105.375 105.800 105.375 105.800 -0.150 0 20 +0
Nov12 120430 105.850 105.850 105.850 105.850 -0.200 0 2 +0
Dec12 120430 105.925 105.925 105.825 105.925 -0.175 0 242 +0
Jan13 120430 105.975 105.975 105.975 105.975 -0.175 0 6 +0
Total Volume and Open Interest 4,968 2,914 -22
Heating Oil(NYM)
May12 120430 317.93 318.80 316.40 318.34 +0.27 23,597 17,251 -5,003
Jun12 120430 318.48 319.22 316.58 318.42 +0.07 69,291 107,009 +854
Jul12 120430 318.04 319.33 316.82 318.61 +0.07 19,447 47,923 -1,152
Aug12 120430 318.63 319.55 317.12 318.82 +0.07 14,533 33,826 +595
Sep12 120430 319.09 319.77 317.61 319.14 +0.07 13,071 25,737 -249
Oct12 120430 318.93 319.57 318.58 319.52 +0.13 3,966 11,617 -53
Nov12 120430 319.51 320.24 318.82 320.05 +0.23 1,703 6,632 +188
Dec12 120430 319.71 320.97 318.94 320.42 +0.30 14,828 44,627 +501
Jan13 120430 319.90 320.81 319.90 320.62 +0.38 641 7,103 +158
Feb13 120430 319.35 320.25 319.30 320.11 +0.48 347 1,932 +49
Mar13 120430 318.15 319.00 318.04 318.82 +0.57 619 3,696 +229
Apr13 120430 316.55 317.12 316.55 317.12 +0.67 689 2,330 +277
Total Volume and Open Interest 162,732 309,683 -3,606
Gasoline(NYMEX)
May12 120430 320.57 321.03 316.88 318.44 -2.18 29,937 15,598 -3,234
Jun12 120430 314.29 314.46 310.55 312.46 -1.99 63,141 109,468 -1,417
Jul12 120430 309.17 309.36 306.52 308.42 -1.25 31,757 56,569 -5,157
Aug12 120430 304.80 305.45 302.89 304.60 -0.88 18,858 37,642 -1,790
Sep12 120430 300.45 301.72 299.27 300.88 -0.60 13,159 28,150 -2,248
Oct12 120430 285.84 287.25 284.93 286.48 -0.45 5,645 21,148 +154
Nov12 120430 282.69 283.66 281.51 282.94 -0.30 3,658 7,623 -408
Dec12 120430 280.98 281.91 279.70 281.16 -0.18 5,078 25,308 +1,164
Jan13 120430 280.68 280.68 280.68 280.68 -0.05 492 5,867 +76
Feb13 120430 281.39 281.39 280.96 281.39 -0.04 293 3,340 -62
Total Volume and Open Interest 172,547 324,028 -12,865
e-miNY RBOB Gasoline(NYM)
Jun12 120430 312.50 312.50 312.46 312.50 -2.00      
Jul12 120430 308.40 308.42 308.40 308.40 -1.30      
Aug12 120430 304.60 304.60 304.60 304.60 -0.90      
Sep12 120430 300.90 300.90 300.88 300.90 -0.60      
Total Volume and Open Interest 0 2 +0
Natural Gas(NYM)
Jun12 120430 2.190 2.320 2.150 2.285 +0.099 231,788 234,402 -6,218
Jul12 120430 2.304 2.427 2.258 2.394 +0.095 77,168 244,875 -1,144
Aug12 120430 2.377 2.491 2.332 2.462 +0.087 34,911 88,862 -773
Sep12 120430 2.420 2.537 2.379 2.509 +0.087 32,486 115,888 -138
Oct12 120430 2.515 2.628 2.473 2.600 +0.085 44,701 138,892 -2,924
Nov12 120430 2.759 2.875 2.736 2.852 +0.077 19,255 57,382 +880
Dec12 120430 3.120 3.206 3.073 3.182 +0.073 15,381 61,687 +595
Jan13 120430 3.272 3.360 3.235 3.337 +0.067 21,352 76,023 +512
Feb13 120430 3.247 3.372 3.247 3.349 +0.063 4,720 19,709 +431
Mar13 120430 3.238 3.350 3.231 3.326 +0.060 7,232 31,145 -436
Apr13 120430 3.234 3.324 3.213 3.303 +0.058 8,992 44,531 -881
May13 120430 3.288 3.365 3.257 3.342 +0.055 1,129 13,578 -86
Jun13 120430 3.339 3.415 3.309 3.392 +0.053 855 4,915 +97
Jul13 120430 3.387 3.469 3.360 3.448 +0.052 511 5,666 -28
Aug13 120430 3.391 3.488 3.388 3.469 +0.052 314 6,095 +69
Sep13 120430 3.410 3.493 3.388 3.472 +0.052 779 6,237 +229
Total Volume and Open Interest 505,610 1,257,441 -17,498
Brent Crude Oil(ICE)
Jun12 120430 119.70 119.79 118.73 119.47 -0.36 237,084 249,677 -11,092
Jul12 120430 119.15 119.37 118.46 119.17 -0.23 152,524 185,471 +11,678
Aug12 120430 118.68 119.02 118.11 118.80 -0.16 73,280 110,903 +744
Sep12 120430 118.18 118.53 117.65 118.32 -0.10 39,610 92,384 -1,088
Oct12 120430 117.64 117.94 117.06 117.73 -0.06 22,025 81,024 +167
Nov12 120430 117.10 117.40 116.63 117.23 -0.02 15,073 48,315 +2,068
Dec12 120430 116.31 116.91 116.03 116.72 +0.02 56,181 122,891 +2,565
Jan13 120430 116.05 116.24 115.64 116.23 +0.06 4,934 21,079 +730
Feb13 120430 115.36 115.72 115.20 115.72 +0.08 3,895 12,892 +652
Mar13 120430 114.96 115.23 114.96 115.23 +0.10 4,943 14,694 +669
Apr13 120430 114.69 114.69 114.69 114.69 +0.11 1,645 8,544 +332
May13 120430 114.08 114.08 114.08 114.08 +0.13 2,137 9,440 +87
Jun13 120430 113.15 113.58 112.85 113.46 +0.14 9,169 38,369 +962
Jul13 120430 112.87 112.87 112.87 112.87 +0.15 570 6,884 -297
Total Volume and Open Interest 647,385 1,238,015 +10,252
Gas Oil(ICE)
May12 120430 1009.50 1013.75 1006.25 1007.25 -1.25 68,075 95,528 -5,463
Jun12 120430 1005.50 1009.75 1002.25 1003.00 -1.00 124,145 110,692 -1,515
Jul12 120430 1003.50 1007.00 999.75 1000.75 -0.50 53,718 52,981 -6,543
Aug12 120430 1003.50 1006.00 999.00 999.75 -0.25 29,393 42,513 +632
Sep12 120430 1002.00 1004.75 998.50 999.25 unch 27,130 40,995 +323
Oct12 120430 998.75 1002.75 998.00 998.00 +0.25 5,758 17,463 +407
Nov12 120430 997.00 998.25 996.50 996.50 +0.50 4,830 15,360 +387
Dec12 120430 995.50 1000.00 993.75 994.50 +0.50 31,029 52,426 +2,147
Jan13 120430 995.00 997.00 992.75 992.75 +0.50 2,600 20,021 +996
Feb13 120430 990.00 990.00 990.00 990.00 +0.50 1,915 10,158 +715
Total Volume and Open Interest 357,052 540,126 -6,157
Ethanol(CBOT)
Apr12 120404 2.280 2.280 2.260 2.266 -0.015 38 185 -5
May12 120430 2.195 2.237 2.195 2.228 +0.031 215 281 -68
Jun12 120430 2.211 2.247 2.211 2.241 +0.028 257 1,073 -73
Jul12 120430 2.218 2.250 2.218 2.246 +0.027 377 1,632 +69
Aug12 120430 2.190 2.227 2.190 2.219 +0.026 170 2,290 +94
Sep12 120430 2.119 2.134 2.113 2.132 +0.021 57 1,284 +0
Oct12 120430 2.052 2.074 2.049 2.069 +0.015 68 1,381 +14
Nov12 120430 2.024 2.047 2.022 2.042 +0.013 106 1,491 +15
Total Volume and Open Interest 1,702 11,749 +171
WTI Crude Oil(ICE)
Jun12 120430 104.81 105.17 103.88 104.87 -0.06 43,588 72,688 -214
Jul12 120430 105.30 105.56 104.31 105.26 -0.06 14,241 45,431 +735
Aug12 120430 105.70 105.78 104.64 105.55 -0.09 8,424 27,622 -82
Sep12 120430 105.86 105.86 104.90 105.71 -0.13 5,039 30,665 -65
Oct12 120430 105.97 106.02 105.08 105.79 -0.16 3,662 15,761 -112
Nov12 120430 105.56 105.88 105.29 105.86 -0.18 2,558 11,487 +313
Dec12 120430 106.09 106.21 105.24 105.93 -0.18 8,965 80,000 +1,414
Jan13 120430 105.97 105.97 105.97 105.97 -0.19 1,011 9,092 +258
Feb13 120430 105.89 105.89 105.89 105.89 -0.19 1,220 6,347 +782
Mar13 120430 105.69 105.69 105.69 105.69 -0.19 342 4,587 +15
Apr13 120430 105.39 105.39 105.39 105.39 -0.17 143 1,665 +18
May13 120430 105.01 105.01 105.01 105.01 -0.15 92 1,621 +14
Jun13 120430 104.30 104.64 104.30 104.64 -0.12 449 18,371 +150
Jul13 120430 104.19 104.19 104.19 104.19 -0.10 54 1,333 -18
Aug13 120430 103.77 103.77 103.77 103.77 -0.07 17 2,288 +1
Sep13 120430 103.37 103.37 103.37 103.37 -0.05 15 5,900 +1
Total Volume and Open Interest 94,298 449,664 +2,861
US Dollar Index(ICE)
Jun12 120430 78.835 78.960 78.685 78.848 +0.090 17,256 43,512 +892
Sep12 120430 79.220 79.235 79.025 79.223 +0.095 75 922 +56
Dec12 120430 79.360 79.652 79.360 79.652 +0.095      
Total Volume and Open Interest 17,331 44,434 +948
Australian Dollar(CME)
Jun12 120430 104.02 104.17 103.52 103.68 -0.48 117,466 148,978 +2,387
Sep12 120430 103.05 103.25 102.70 102.77 -0.48 137 553 +99
Dec12 120430 101.95 102.41 101.95 101.95 -0.46 0 14 +0
Total Volume and Open Interest 117,603 149,547 +2,486
British Pound(CME)
Jun12 120430 162.66 162.98 162.17 162.29 -0.35 96,562 181,332 +3,004
Sep12 120430 162.48 162.76 162.16 162.19 -0.35 99 186 +2
Dec12 120430 162.08 162.43 162.08 162.08 -0.35 0 44 +0
Total Volume and Open Interest 96,661 181,564 +3,006
Canadian Dollar(CME)
Jun12 120430 101.87 101.90 100.95 101.17 -0.67 87,840 146,483 +7,948
Sep12 120430 101.60 101.60 100.74 100.94 -0.66 216 2,723 -60
Dec12 120430 101.25 101.33 100.50 100.67 -0.66 5 4,202 -1
Mar13 120430 100.55 101.01 100.38 100.38 -0.63 13 210 +2
Total Volume and Open Interest 88,079 153,884 +7,892
Japanese Yen(CME)
Jun12 120430 124.52 125.47 124.45 125.36 +0.91 94,005 139,445 -581
Sep12 120430 124.65 125.59 124.60 125.50 +0.90 51 441 +13
Dec12 120430 125.70 125.70 124.79 125.70 +0.91 0 100 +0
Total Volume and Open Interest 94,056 139,999 -568
Swiss Franc(CME)
Jun12 120430 110.34 110.48 109.99 110.27 -0.18 41,675 40,842 +636
Sep12 120430 110.44 110.61 110.44 110.44 -0.17 1 211 +1
Dec12 120430 110.61 110.81 110.61 110.61 -0.20 0 3 +0
Total Volume and Open Interest 41,676 41,058 +637
EuroFX(CME)
Jun12 120430 132.47 132.69 132.11 132.42 -0.20 225,954 283,008 -4,137
Sep12 120430 132.58 132.72 132.26 132.52 -0.20 479 1,294 +239
Dec12 120430 132.85 132.85 132.67 132.67 -0.18 37 155 +36
Total Volume and Open Interest 226,470 284,470 -3,862
Mexican Peso(CME)
May12 120430 765.8 769.8 765.8 765.8 -4.0      
Jun12 120430 768.5 769.0 763.2 763.8 -4.0 28,846 160,850 -1,782
Total Volume and Open Interest 28,846 161,282 -1,782
Brazilian Real(CME)
May12 120430 529.10 530.30 528.60 529.10 -1.20 0 1,848 +0
Jun12 120430 525.55 525.65 520.80 521.95 -5.20 76 5,137 -14
Jul12 120430 519.30 523.90 518.70 519.30 -4.60      
Aug12 120430 516.25 520.65 515.45 516.25 -4.40      
Total Volume and Open Interest 76 20,553 -14
30-Year T-Bonds(CBOT)
Jun12 120430 142~210 143~020 142~130 142~280 +0~050 293,094 584,918 +11,953
Sep12 120430 142~060 142~070 141~290 142~040 +0~060 473 1,088 +279
Dec12 120430 142~100 142~100 142~090 142~090 +0~060 10 37 +8
Total Volume and Open Interest 293,577 586,043 +12,240
10-Year T-Notes(CBOT)
Jun12 120430 132~045 132~120 132~000 132~090 +0~040 1,118,473 1,855,399 +23,637
Sep12 120430 130~305 131~065 130~305 131~055 +0~045 2,219 16,616 +724
Dec12 120430 130~105 130~105 130~105 130~105 +0~045 0 1 +0
Total Volume and Open Interest 1,120,692 1,872,016 +24,361
5-Year T-Notes(CBOT)
Jun12 120430 123~099 123~107 123~093 123~102 +0~004 482,353 1,342,168 +27,298
Sep12 120430 123~054 123~054 123~048 123~054 +0~006 1,173 13,821 +1,002
Dec12 120430 122~078 122~078 122~072 122~078 +0~006      
Total Volume and Open Interest 483,526 1,355,989 +28,300
2 Year T-Notes(CBOT)
Jun12 120430 110~033 110~036 110~033 110~035 +0~001 112,217 941,754 +26,245
Sep12 120430 110~020 110~020 110~020 110~020 +0~001 253 3,754 +10
Dec12 120430 109~086 109~086 109~086 109~086 +0~001      
Total Volume and Open Interest 112,470 945,508 +26,255
Eurodollars(CME)
Jun12 120430 99.520 99.525 99.515 99.525 unch 92,759 989,415 -8,003
Sep12 120430 99.500 99.505 99.490 99.500 +0.005 123,985 897,779 +2,850
Dec12 120430 99.480 99.490 99.470 99.480 +0.005 133,949 978,068 -11,565
Mar13 120430 99.470 99.475 99.455 99.470 +0.010 113,687 713,859 +3,873
Jun13 120430 99.440 99.450 99.430 99.445 +0.010 112,147 664,822 +8,473
Sep13 120430 99.410 99.420 99.395 99.415 +0.015 108,175 654,426 +2,218
Dec13 120430 99.355 99.375 99.345 99.365 +0.015 137,721 642,165 +15,844
Mar14 120430 99.290 99.315 99.285 99.305 +0.015 171,590 598,010 +14,477
Jun14 120430 99.195 99.220 99.185 99.210 +0.015 116,243 460,393 -989
Sep14 120430 99.080 99.105 99.070 99.095 +0.020 99,683 383,709 -4,844
Dec14 120430 98.930 98.955 98.920 98.945 +0.020 90,856 334,411 -4,688
Mar15 120430 98.775 98.810 98.775 98.795 +0.020 77,912 252,189 +1,956
Jun15 120430 0.306 0.331 0.301 0.321 +0.020 55,447 263,815 +1,527
Sep15 120430 0.136 0.166 0.131 0.156 +0.020 41,641 186,339 -2,057
Dec15 120430 6.525 6.550 6.520 6.540 +0.020 34,394 176,385 -2,231
Mar16 120430 6.385 6.400 6.370 6.395 +0.020 27,201 101,207 +776
Jun16 120430 6.220 6.240 6.215 6.235 +0.020 14,597 104,480 +1,494
Sep16 120430 6.060 6.085 6.055 6.075 +0.020 12,535 82,311 +1,030
Total Volume and Open Interest 1,590,968 8,757,256 +22,946
30 Day Federal Funds(CBOT)
Apr12 120430 99.863 99.863 99.860 99.863 unch 2,420 44,805 +136
May12 120430 99.865 99.865 99.860 99.865 unch 1,290 52,972 -433
Jun12 120430 99.865 99.865 99.860 99.865 unch 1,662 37,890 -132
Jul12 120430 99.855 99.860 99.850 99.855 unch 836 43,532 -406
Aug12 120430 99.850 99.855 99.850 99.855 unch 311 34,255 -121
Sep12 120430 99.850 99.855 99.850 99.850 unch 197 29,935 +33
Total Volume and Open Interest 20,269 526,618 +3,421
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Jun12 120430 99.673 99.673 99.673 99.673 unch 0 258 +0
Sep12 120430 99.673 99.673 99.673 99.673 unch      
Dec12 120430 99.675 99.675 99.675 99.675 unch      
Mar13 120430 99.675 99.675 99.675 99.675 unch      
Jun13 120430 99.665 99.665 99.665 99.665 unch      
Sep13 120430 99.665 99.665 99.665 99.665 unch      
Dec13 120430 99.655 99.655 99.655 99.655 unch      
Mar14 120430 99.655 99.655 99.655 99.655 unch      
Jun14 120430 99.515 99.515 99.515 99.515 unch      
Sep14 120430 99.375 99.375 99.375 99.375 unch      
Total Volume and Open Interest 0 258 +0
3-Mth Euro-Yen(SGX)
Jun12 120430 99.67 99.67 99.67 99.67 unch 0 2,547 +0
Sep12 120430 99.67 99.67 99.67 99.67 unch 0 797 +0
Dec12 120430 99.68 99.68 99.68 99.68 unch 0 519 +0
Mar13 120430 99.68 99.68 99.68 99.68 unch 0 181 +0
Jun13 120430 99.67 99.67 99.67 99.67 unch 0 217 +0
Sep13 120430 99.67 99.67 99.67 99.67 unch 0 325 +0
Dec13 120430 99.65 99.65 99.65 99.65 unch 0 564 +0
Mar14 120430 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 120430 140.70 141.21 140.59 141.09 +0.39 800,936 922,342 +18,933
Sep12 120430 139.36 139.83 139.30 139.75 +0.40 2,371 12,508 +1,596
Dec12 120430 139.59 139.59 139.59 139.59 +0.39 27 0 +0
Total Volume and Open Interest 803,334 934,850 +20,529
Euro-Bobl(EUREX)
Jun12 120430 125.06 125.35 125.02 125.30 +0.21 429,412 796,931 -1,206
Sep12 120430 125.53 125.53 125.53 125.53 +0.23 3,531 6,162 +3,528
Dec12 120430 125.25 125.25 125.25 125.25 +0.21      
Total Volume and Open Interest 432,943 803,093 +2,322
3-Mth Euribor(EUREX)
Jun12 120430 99.405 99.405 99.405 99.405 +0.025 0 1,477 +0
Sep12 120430 99.445 99.445 99.445 99.445 +0.040 0 1,234 +0
Dec12 120430 99.430 99.440 99.430 99.435 +0.045 150 1,240 -99
Total Volume and Open Interest 471 5,909 +206
Long Gilt(LIFFE)
Jun12 120430 115~12 115~26 115~05 115~20 +0~05 98,085 305,597 +1,907
Sep12 120430 114~20 114~20 114~20 114~20 +0~05 0 24 +0
Total Volume and Open Interest 98,085 305,621 +1,907
3-Mth Short Sterling(LIFFE)
Jun12 120430 99.01 99.01 98.97 99.00 -0.01 76,857 242,353 -2,374
Sep12 120430 98.97 98.98 98.95 98.96 -0.02 70,006 294,820 +2,847
Dec12 120430 98.94 98.95 98.90 98.93 -0.03 87,070 258,515 +11,536
Mar13 120430 98.91 98.93 98.88 98.90 -0.05 100,672 239,623 -3,281
Jun13 120430 98.87 98.89 98.83 98.86 -0.05 102,688 244,301 +3,623
Sep13 120430 98.81 98.83 98.78 98.80 -0.06 87,642 227,898 +15,580
Total Volume and Open Interest 733,809 2,191,182 +38,035
3-Mth Euribor(LIFFE)
Jun12 120430 99.390 99.415 99.380 99.405 +0.025 103,392 547,128 -20,600
Sep12 120430 99.415 99.450 99.405 99.445 +0.040 130,908 515,921 -17,496
Dec12 120430 99.400 99.445 99.390 99.435 +0.045 112,570 431,191 +21,676
Total Volume and Open Interest 774,162 3,341,304 +28,048
3-Mth Aus T-Bills(SFE)
Jun12 120430 96.13 96.16 96.10 96.14 +0.01 28,017 171,274 -204
Sep12 120430 96.41 96.42 96.37 96.39 -0.02 30,511 156,345 +1,917
Dec12 120430 96.50 96.50 96.44 96.46 -0.04 21,400 116,727 +1,337
Mar13 120430 96.47 96.48 96.42 96.44 -0.04 8,490 70,076 +1,806
Jun13 120430 96.37 96.38 96.33 96.36 -0.03 6,090 59,457 +1,601
Sep13 120430 96.29 96.30 96.25 96.28 -0.03 5,335 42,515 +1,182
Dec13 120430 96.21 96.21 96.17 96.20 -0.02 1,854 28,153 -1
Mar14 120430 96.15 96.15 96.11 96.13 -0.03 758 16,822 +230
Jun14 120430 96.08 96.08 96.04 96.05 -0.04 4 992 -1
Sep14 120430 96.01 96.01 95.98 95.98 -0.05 2 533 +0
Total Volume and Open Interest 102,461 663,211 +7,867
10-Year Aus T-Bonds(SFE)
Jun12 120430 96.40 96.42 96.35 96.38 -0.03 63,547 384,529 +1,868
Sep12 120430 96.38 96.38 96.38 96.38 -0.03      
Total Volume and Open Interest 63,547 384,529 +1,868
3-Year Aus T-Bonds(SFE)
Jun12 120430 97.02 97.05 96.98 97.01 -0.02 183,052 414,866 -11,550
Sep12 120430 97.01 97.01 97.01 97.01 -0.02      
Total Volume and Open Interest 183,052 414,866 -11,550
Gold(CMX)
Jun12 120430 1663.0 1667.0 1645.1 1664.2 -0.6 130,313 219,274 +409
Aug12 120430 1667.1 1669.1 1647.9 1666.5 -0.7 5,178 46,916 +2,029
Oct12 120430 1667.1 1671.2 1652.8 1668.6 -0.7 416 12,148 +191
Dec12 120430 1671.0 1673.2 1654.1 1670.8 -0.7 1,948 38,417 +720
Feb13 120430 1663.1 1673.8 1661.3 1672.8 -0.8 1,252 16,484 +997
Apr13 120430 1658.0 1675.0 1658.0 1675.0 -0.7 98 12,132 +33
Jun13 120430 1673.0 1677.2 1671.4 1677.2 -0.8 904 11,443 +264
Aug13 120430 1679.6 1679.6 1679.6 1679.6 -0.8 0 1,230 +0
Oct13 120430 1682.1 1682.1 1682.1 1682.1 -0.9 14 46 +14
Dec13 120430 1680.6 1684.8 1680.0 1684.8 -0.9 799 8,231 -219
Feb14 120430 1687.9 1687.9 1687.9 1687.9 -0.9 0 6 +0
Total Volume and Open Interest 141,736 405,644 +4,441
Silver(CMX)
May12 120430 3126.0 3138.0 3055.0 3095.9 -38.8 43,708 9,026 -10,752
Jul12 120430 3133.0 3144.5 3060.0 3101.6 -39.5 32,167 55,421 +3,921
Sep12 120430 3139.5 3145.5 3085.0 3107.6 -39.5 778 7,120 +6
Dec12 120430 3151.0 3153.0 3075.0 3114.5 -39.4 1,856 17,991 +60
Mar13 120430 3116.5 3117.3 3085.5 3117.3 -39.4 110 2,687 +42
May13 120430 3118.5 3118.5 3118.5 3118.5 -39.2 71 1,599 +26
Jul13 120430 3118.4 3118.4 3118.4 3118.4 -39.6 21 3,018 +0
Total Volume and Open Interest 79,327 113,728 -6,593
Platinum(NYMEX)
Jul12 120430 1575.8 1578.8 1566.3 1571.9 -3.8 5,793 38,764 -47
Oct12 120430 1575.9 1575.9 1572.5 1575.9 -3.2 228 1,983 +223
Jan13 120430 1578.1 1578.1 1577.4 1578.1 -3.2 1 144 +1
Apr13 120430 1578.1 1578.1 1577.4 1578.1 -3.2      
Total Volume and Open Interest 6,028 40,895 +172
Palladium(NYMEX)
Jun12 120430 681.65 685.00 675.60 682.35 +0.85 2,719 19,471 -281
Sep12 120430 683.70 686.85 677.35 684.20 +0.85 479 1,947 +435
Dec12 120430 682.40 685.55 681.00 685.55 +0.85 6 41 +5
Total Volume and Open Interest 3,204 21,462 +159
Copper(CMX)
May12 120430 383.10 385.90 379.95 383.35 +1.35 54,689 13,734 -7,897
Jul12 120430 383.65 386.15 379.65 382.95 +0.45 47,409 75,111 +4,376
Sep12 120430 384.40 385.85 379.95 382.55 -0.45 7,135 32,422 -3,092
Dec12 120430 385.10 386.45 380.15 382.70 -0.70 3,158 15,080 +1,035
Mar13 120430 380.55 382.75 380.55 382.75 -1.05 782 3,034 +350
Total Volume and Open Interest 114,382 152,011 -6,055
DJIA Index(CBOT)
Jun12 120430 13178 13197 13120 13155 -9 220 11,443 +43
Sep12 120430 13085 13094 13085 13085 -9 0 2 +0
Dec12 120430 13004 13013 13004 13004 -9 0 1 +0
Mar13 120430 12937 12946 12937 12937 -9      
Total Volume and Open Interest 220 11,446 +43
E-mini DJIA Index(CBOT)
Jun12 120430 13177 13198 13119 13155 -9 117,170 109,617 +6,469
Sep12 120430 13079 13085 13071 13085 -9 7 186 +7
Dec12 120430 13092 13108 13004 13004 -9 1 35 +1
Mar13 120430 12937 12937 12937 12937 -9      
Total Volume and Open Interest 117,178 109,838 +6,477
S & P 500(CME)
Jun12 120430 1399.70 1402.30 1390.00 1393.60 -4.90 11,534 236,252 +2,669
Sep12 120430 1387.20 1387.20 1383.10 1387.20 -4.90 2 2,438 -41
Dec12 120430 1380.60 1380.60 1376.50 1380.60 -4.90 1 3,657 +0
Mar13 120430 1374.60 1374.60 1370.50 1374.60 -4.90      
Total Volume and Open Interest 11,537 242,347 +2,628
S & P 500 E-Mini(Globex)
Jun12 120430 1400.25 1402.50 1389.75 1393.50 -5.00 1,666,603 2,852,617 +36,265
Sep12 120430 1394.75 1395.75 1383.50 1387.25 -4.75 1,707 26,944 +734
Total Volume and Open Interest 1,668,322 2,883,254 +37,006
NASDAQ 100(CME)
Jun12 120430 2741.00 2743.50 2716.00 2719.30 -17.50 880 16,365 +224
Sep12 120430 2713.50 2713.50 2711.00 2713.50 -17.50 1 1 +1
Dec12 120430 2706.80 2724.30 2706.80 2706.80 -17.50      
Total Volume and Open Interest 881 16,366 +225
NASDAQ 100 E-Mini(Globex)
Jun12 120430 2741.00 2744.30 2715.50 2719.30 -17.50 206,885 411,092 -3,921
Sep12 120430 2726.00 2726.00 2713.00 2713.50 -17.50 15 722 +7
Total Volume and Open Interest 206,900 411,841 -3,914
S & P Midcap 400(CME)
Jun12 120430 989.60 989.60 989.60 989.60 -7.80 1 1,918 +1
Sep12 120430 986.60 994.40 986.60 986.60 -7.80      
Dec12 120430 984.60 992.40 984.60 984.60 -7.80      
Total Volume and Open Interest 1 1,918 +1
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun12 120430 9570 9580 9415 9475 -60 4,246 42,249 +94
Sep12 120430 9490 9490 9490 9490 -60 1 1 +1
Total Volume and Open Interest 4,247 42,250 +95
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 120430 3212.5 3231.5 3152.0 3160.5 -52.5 129,901 383,649 -12,974
Jun12 120430 3191.5 3200.0 3126.5 3132.0 -52.5 307 30,054 -630
Jul12 120430 3123.5 3123.5 3123.5 3123.5 -53.0      
Total Volume and Open Interest 130,208 413,826 -13,604
Hang Seng Index(HKFE)
Apr12 120427 20915 20957 20834 20845 -13 114,030 50,864 -20,589
May12 120430 20660 20984 20655 20940 +390 55,027 83,338 +20,338
Jun12 120430 20450 20789 20450 20750 +354 423 6,081 -54
Total Volume and Open Interest 140,180 113,406 -8,171
DAX(EUREX)
Jun12 120430 6824.0 6856.0 6754.5 6775.0 -28.0 139,694 176,194 +1,154
Sep12 120430 6830.0 6858.5 6765.5 6781.0 -29.0 210 3,441 +1
Dec12 120430 6865.5 6865.5 6789.0 6789.0 -27.5 8 400 +1
Total Volume and Open Interest 139,912 180,035 +1,156
FT-SE 100(EURONEXT)
Jun12 120430 5742.00 5760.50 5689.00 5715.00 -19.00 98,624 550,412 -1,195
Sep12 120430 5680.00 5680.00 5667.50 5674.00 -19.00 29 2,532 -3
Dec12 120430 5653.00 5653.00 5653.00 5653.00 -19.00 0 284 +0
Total Volume and Open Interest 98,653 553,228 -1,198
SPI 200(SFE)
Jun12 120430 4358.0 4404.0 4356.0 4397.0 +28.0 25,196 205,184 -990
Sep12 120430 4338.0 4365.0 4338.0 4365.0 +28.0 72 2,237 -99
Dec12 120430 4366.0 4366.0 4366.0 4366.0 +28.0 264 2,089 +237
Total Volume and Open Interest 25,658 210,818 -855
GSCI(CME)
May12 120430 683.50 686.00 682.25 686.00 +1.75 99 8,760 -24
Jun12 120430 687.00 687.00 683.25 687.00 +2.00 0 2 +0
Jul12 120430 682.50 682.50 679.00 682.50 +1.50      
Total Volume and Open Interest 99 8,762 -24
Reuters CCI(ICE)
Jun12 120430 305.90 305.90 305.90 305.90 +0.50      
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