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 May 04, 2012
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May12 120504 1468.75 1475.00 1458.00 1475.00 +6.25 5,415 4,533 -1,168
Jul12 120504 1472.00 1481.25 1458.00 1478.25 +4.75 141,036 329,392 +489
Aug12 120504 1457.00 1459.25 1439.00 1458.25 +5.75 13,638 38,627 -336
Sep12 120504 1401.25 1405.75 1385.25 1398.25 -1.75 6,076 16,008 +646
Nov12 120504 1368.00 1373.00 1352.00 1366.75 -1.00 74,142 235,964 -852
Jan13 120504 1363.75 1368.50 1349.50 1362.75 +0.50 12,826 49,183 -380
Mar13 120504 1332.75 1338.75 1322.75 1338.75 +2.50 17,370 61,765 +526
May13 120504 1322.00 1324.00 1309.00 1322.50 +1.50 8,334 30,275 +1,657
Jul13 120504 1323.25 1325.25 1311.25 1323.75 +1.25 9,705 31,031 +2,322
Aug13 120504 1300.00 1300.00 1299.25 1300.00 +0.75 22 152 +2
Sep13 120504 1260.50 1264.75 1260.50 1264.75 +0.75 49 231 +3
Nov13 120504 1233.00 1234.75 1221.00 1233.75 +0.75 781 12,392 +212
Jan14 120504 1238.25 1238.25 1237.50 1238.25 +0.75 0 158 +0
Mar14 120504 1237.25 1237.25 1236.50 1237.25 +0.75 0 3 +0
Total Volume and Open Interest 289,403 810,247 +3,123
Soybean Meal(CBOT)
May12 120504 425.00 433.00 423.50 432.10 +6.90 2,348 4,157 -1,182
Jul12 120504 425.20 433.00 424.20 432.60 +6.20 49,101 139,171 +148
Aug12 120504 417.50 424.00 415.00 422.50 +5.30 6,141 18,722 -49
Sep12 120504 399.80 402.50 396.80 401.10 +1.70 4,088 13,706 +1,357
Oct12 120504 385.00 386.60 380.90 385.90 +1.30 1,757 9,163 +574
Dec12 120504 380.70 384.20 377.20 382.80 +1.70 17,213 42,704 +217
Jan13 120504 372.60 376.50 371.90 376.50 +2.90 655 5,184 +71
Mar13 120504 357.60 363.00 357.60 361.20 +3.10 1,703 7,470 -135
May13 120504 353.60 356.50 351.60 355.00 +3.40 1,454 5,639 +665
Jul13 120504 352.60 355.30 351.10 354.50 +3.40 955 5,405 +172
Total Volume and Open Interest 85,518 256,042 +1,869
Soybean Oil(CBOT)
May12 120504 53.61 53.61 53.07 53.30 -0.50 6,934 3,676 -2,287
Jul12 120504 54.25 54.40 53.41 53.65 -0.51 77,204 194,644 +338
Aug12 120504 54.50 54.58 53.62 53.85 -0.51 7,434 27,038 +1,143
Sep12 120504 54.56 54.75 53.81 54.05 -0.51 6,532 19,708 +792
Oct12 120504 54.71 54.71 53.97 54.22 -0.49 1,291 10,197 +152
Dec12 120504 55.14 55.27 54.33 54.57 -0.48 26,768 77,947 +1,459
Jan13 120504 54.90 55.01 54.60 54.80 -0.47 1,141 4,655 +675
Mar13 120504 55.52 55.52 54.76 54.93 -0.45 3,059 13,385 +515
May13 120504 55.48 55.59 54.79 55.02 -0.46 1,211 5,947 +499
Jul13 120504 55.70 55.75 54.85 55.07 -0.50 1,150 4,674 -177
Total Volume and Open Interest 133,040 367,774 +3,136
Canola(WCE)
May12 120504 626.8 626.8 626.8 626.8 -2.6 46 23 -47
Jul12 120504 623.6 626.9 616.9 621.8 -2.6 6,519 94,420 -582
Nov12 120504 580.2 583.0 571.0 577.2 -1.8 10,749 110,728 +2,016
Jan13 120504 584.0 587.0 575.2 581.4 -1.5 1,506 18,176 +58
Mar13 120504 588.0 589.3 579.4 585.7 -1.4 1,046 8,492 +172
Total Volume and Open Interest 20,466 239,192 +1,991
Corn(CBOT)
May12 120504 652.00 674.00 647.50 662.25 +11.50 6,910 10,690 -3,047
Jul12 120504 614.00 626.00 604.00 620.25 +5.75 161,264 539,489 +1,658
Sep12 120504 537.00 541.75 522.25 535.25 -2.25 35,315 175,039 -4,718
Dec12 120504 529.50 529.75 515.00 524.25 -5.25 63,767 367,852 -2,515
Mar13 120504 541.50 545.25 527.00 536.00 -5.25 6,184 55,194 -132
May13 120504 550.00 550.00 535.75 544.50 -5.25 2,209 11,796 +740
Jul13 120504 557.50 557.50 544.00 553.00 -5.50 5,038 20,638 +1,606
Sep13 120504 540.00 544.25 530.25 540.00 -4.25 18 1,563 +5
Dec13 120504 535.00 539.00 524.50 535.00 -4.50 1,981 32,653 +633
Mar14 120504 546.25 551.00 546.25 546.25 -4.75 14 584 +0
Total Volume and Open Interest 282,733 1,219,448 -5,762
Wheat(CBOT)
May12 120504 611.25 611.25 594.00 603.75 -4.50 1,311 3,211 -752
Jul12 120504 617.25 620.75 599.50 609.50 -6.00 84,158 237,306 +3,082
Sep12 120504 633.75 636.50 615.75 624.25 -7.25 14,174 63,528 +672
Dec12 120504 658.75 661.25 639.75 648.00 -8.75 18,280 98,925 +1,392
Mar13 120504 681.75 681.75 663.50 670.25 -10.50 5,966 12,536 +1,131
May13 120504 693.00 693.25 674.75 680.75 -9.75 730 5,615 +196
Total Volume and Open Interest 126,508 433,717 +6,215
Wheat(KCBT)
May12 120504 618.00 618.25 613.75 613.75 -7.00 235 129 -271
Jul12 120504 635.25 637.25 619.00 627.00 -6.00 11,828 82,152 +1,282
Sep12 120504 652.50 653.00 635.00 642.75 -6.25 1,481 22,277 +170
Dec12 120504 675.00 676.00 659.00 665.00 -8.00 2,633 23,574 +326
Mar13 120504 686.50 686.75 675.50 681.75 -7.25 740 5,295 +258
May13 120504 699.75 700.75 688.00 692.75 -8.25 139 3,435 +66
Total Volume and Open Interest 17,198 138,015 +1,897
Wheat(MGE)
May12 120504 740.00 740.00 740.00 740.00 -3.00 21 205 -19
Jul12 120504 748.00 750.00 733.00 744.00 -1.50 2,843 16,355 +117
Sep12 120504 748.00 751.50 736.00 745.00 -1.25 1,372 10,783 +280
Dec12 120504 752.25 755.75 742.00 751.50 +0.50 526 8,933 +142
Mar13 120504 760.50 763.50 752.50 760.75 +1.25 107 1,017 +53
Total Volume and Open Interest 4,939 37,396 +603
Oats(CBOT)
May12 120504 338.75 338.75 331.50 331.50 -4.50 16 45 +7
Jul12 120504 343.50 350.00 339.50 340.00 -4.50 476 7,497 +73
Sep12 120504 344.25 348.00 343.75 343.75 -4.25 21 396 +19
Dec12 120504 351.25 356.00 347.00 347.00 -6.00 72 2,693 +21
Total Volume and Open Interest 585 10,657 +120
Rough Rice(CBOT)
May12 120504 14.77 14.95 14.76 14.95 +0.02 69 274 -86
Jul12 120504 15.19 15.22 14.95 15.20 +0.02 505 11,012 -6
Sep12 120504 15.39 15.41 15.20 15.41 +0.02 26 2,554 -5
Nov12 120504 15.44 15.64 15.44 15.64 +0.01 9 238 -1
Total Volume and Open Interest 609 14,156 -98
Live Cattle(CME)
Jun12 120504 116.000 116.200 114.580 115.385 -0.500 26,701 137,385 -2,812
Aug12 120504 118.500 118.635 117.000 118.500 -0.050 16,357 98,341 +2,000
Oct12 120504 123.830 124.035 122.750 123.800 -0.150 8,291 63,846 +1,044
Dec12 120504 127.230 127.500 126.285 127.150 -0.300 5,359 33,783 +1,416
Feb13 120504 128.935 129.075 127.980 128.735 -0.415 1,789 9,561 +493
Apr13 120504 130.050 130.300 129.350 130.130 -0.470 276 3,801 +13
Total Volume and Open Interest 58,833 347,774 +2,203
Feeder Cattle(CME)
May12 120504 152.400 152.700 151.800 152.550 -0.080 1,950 9,253 -148
Aug12 120504 157.685 158.285 157.035 158.100 +0.865 2,936 20,124 +60
Sep12 120504 158.850 159.380 158.300 159.235 +0.660 924 5,237 +121
Oct12 120504 159.650 160.300 159.075 160.185 +0.500 714 3,442 +187
Nov12 120504 160.350 161.000 159.900 161.000 +0.370 252 1,661 +31
Jan13 120504 159.985 160.750 159.850 160.700 +0.550 213 1,430 +26
Mar13 120504 160.000 160.750 159.800 159.800 unch 1 68 +0
Total Volume and Open Interest 6,990 41,217 +277
Lean Hogs(CME)
May12 120504 80.750 80.750 78.900 79.800 -1.500 820 2,506 -423
Jun12 120504 84.950 85.285 83.035 83.730 -1.200 23,052 102,541 -787
Jul12 120504 86.300 86.300 84.650 85.350 -0.850 7,417 30,029 +594
Aug12 120504 86.785 87.000 85.650 86.100 -0.700 8,781 33,836 -498
Oct12 120504 80.350 80.400 79.500 79.785 -0.440 6,331 44,884 -688
Dec12 120504 78.635 78.635 77.635 78.100 -0.250 3,187 32,100 +210
Feb13 120504 80.100 80.100 79.200 79.500 -0.500 825 11,819 +94
Apr13 120504 81.385 81.550 80.600 80.800 -0.500 353 6,840 +119
Total Volume and Open Interest 50,852 267,786 -1,353
Class III Milk(CME)
May12 120504 14.97 15.17 14.94 15.10 +0.15 324 4,850 +9
Jun12 120504 14.18 14.36 14.05 14.09 -0.03 348 4,480 -8
Jul12 120504 14.31 14.42 14.17 14.18 -0.02 132 3,171 -3
Aug12 120504 14.75 14.80 14.68 14.71 -0.04 34 2,972 -13
Sep12 120504 15.36 15.40 15.28 15.31 -0.04 21 2,588 +0
Total Volume and Open Interest 964 25,703 -4,326
Cocoa(ICE)
May12 120504 2312 2312 2312 2312 -20 0 745 +0
Jul12 120504 2307 2341 2272 2289 -18 12,754 80,362 -2,635
Sep12 120504 2314 2349 2285 2300 -18 2,961 34,156 -214
Dec12 120504 2322 2351 2294 2312 -15 1,637 22,440 +447
Mar13 120504 2326 2360 2299 2316 -14 1,219 28,700 +188
May13 120504 2329 2349 2301 2316 -18 525 7,784 -1
Jul13 120504 2312 2321 2302 2321 -19 58 1,955 +27
Total Volume and Open Interest 19,177 180,032 -2,175
Coffee "C"(ICE)
May12 120504 175.40 175.45 173.40 173.50 -0.80 3 141 -2
Jul12 120504 176.00 177.75 174.25 174.60 -1.20 10,558 74,770 -776
Sep12 120504 179.10 180.00 176.90 177.20 -1.10 2,469 33,293 +208
Dec12 120504 183.00 183.30 180.75 181.00 -1.00 3,006 22,691 +874
Mar13 120504 187.15 187.15 184.55 184.95 -1.00 655 7,516 +285
May13 120504 188.50 188.60 187.25 187.45 -1.00 97 3,464 +16
Total Volume and Open Interest 17,474 145,333 +1,114
Orange Juice(ICE)
May12 120504 122.35 123.05 121.65 121.65 -4.70 9 279 -31
Jul12 120504 126.95 126.95 122.80 124.05 -2.95 1,352 13,330 +427
Sep12 120504 128.60 128.70 124.75 125.95 -2.65 358 1,987 +66
Nov12 120504 129.35 129.50 127.30 127.90 -2.80 161 3,610 +47
Jan13 120504 130.70 132.00 129.75 129.85 -2.60 37 542 +2
Mar13 120504 133.55 133.65 130.50 131.45 -2.10 8 677 +1
Total Volume and Open Interest 1,935 20,439 +522
Sugar #11(ICE)
Jul12 120504 20.77 21.00 20.62 20.81 +0.16 56,814 326,458 +93
Oct12 120504 21.18 21.36 21.03 21.18 +0.11 26,191 162,400 +1,808
Mar13 120504 22.00 22.15 21.84 21.99 +0.11 15,168 115,170 +864
May13 120504 21.97 22.12 21.84 21.98 +0.09 4,197 27,866 +1,057
Jul13 120504 21.86 22.12 21.86 22.00 +0.09 1,830 25,499 +801
Oct13 120504 22.04 22.25 22.04 22.17 +0.08 787 22,332 -357
Mar14 120504 22.45 22.50 22.35 22.47 +0.09 744 19,072 +82
May14 120504 22.22 22.26 22.09 22.21 +0.11 42 4,973 +29
Total Volume and Open Interest 105,858 711,018 +4,421
London Cocoa(LCE)
May12 120504 1510 1532 1503 1511 -6 2,206 25,068 -1,725
Jul12 120504 1528 1550 1517 1526 -8 5,398 64,098 +190
Sep12 120504 1512 1533 1505 1514 -4 2,390 27,141 +423
Dec12 120504 1491 1513 1484 1495 -5 1,304 29,366 +176
Mar13 120504 1471 1496 1465 1470 -8 600 33,409 -72
May13 120504 1470 1494 1462 1466 -9 122 8,788 -1,079
Jul13 120504 1463 1466 1463 1466 -10 2 4,488 -20
Total Volume and Open Interest 12,023 197,152 -2,094
London Sugar(LCE)
Aug12 120504 560.70 569.00 559.50 566.10 +6.30 4,594 32,014 +665
Oct12 120504 556.40 564.00 556.40 560.30 +4.60 1,572 13,086 +338
Dec12 120504 564.50 572.20 564.50 567.90 +4.00 449 5,153 +59
Mar13 120504 572.50 578.40 572.20 574.90 +2.30 324 6,752 +227
May13 120504 576.00 581.80 576.00 579.10 +1.70 17 855 +82
Total Volume and Open Interest 6,966 58,679 +1,453
Cotton(ICE)
May12 120504 87.23 87.83 86.07 86.07 -1.17 0 116 -50
Jul12 120504 89.33 89.56 87.91 87.99 -1.22 8,406 99,693 +880
Oct12 120504 87.82 87.82 87.82 87.82 -1.03 21 116 +20
Dec12 120504 86.60 86.77 85.50 85.80 -0.72 4,150 72,662 +338
Mar13 120504 87.81 87.81 86.63 86.76 -1.02 1,745 4,985 +377
May13 120504 88.49 88.49 87.61 87.67 -1.10 887 1,656 +744
Total Volume and Open Interest 15,352 183,117 +2,332
Lumber(CME)
May12 120504 292.2 294.6 291.0 292.2 +1.2 246 693 -143
Jul12 120504 287.3 288.8 283.5 286.7 -0.8 536 5,226 +72
Sep12 120504 293.6 295.3 290.5 292.8 -0.7 100 1,871 -2
Nov12 120504 292.5 292.7 289.0 289.9 -2.0 48 871 -9
Total Volume and Open Interest 954 8,869 -58
Crude Oil(NYM)
Jun12 120504 102.59 102.72 97.51 98.49 -4.05 256,649 262,907 -16,931
Jul12 120504 103.02 103.08 97.90 98.88 -4.04 81,852 186,743 +7,962
Aug12 120504 103.24 103.33 98.21 99.16 -4.04 45,329 106,083 +630
Sep12 120504 103.42 103.47 98.45 99.38 -4.02 36,384 93,345 -1,214
Oct12 120504 103.59 103.63 98.65 99.53 -4.01 16,151 52,106 +493
Nov12 120504 102.66 103.76 98.83 99.68 -4.01 11,278 40,276 +501
Dec12 120504 103.73 103.94 98.90 99.81 -4.02 59,785 192,742 +224
Jan13 120504 103.38 103.99 99.08 99.93 -4.01 8,870 46,179 -934
Feb13 120504 104.02 104.02 99.33 99.96 -3.98 6,133 28,068 +1,663
Mar13 120504 102.05 102.05 99.33 99.89 -3.95 5,738 32,799 +58
Apr13 120504 103.12 103.12 98.89 99.70 -3.93 5,570 19,413 +1,211
May13 120504 100.44 100.44 98.90 99.40 -3.86 4,173 15,960 +454
Jun13 120504 102.86 102.86 98.29 99.07 -3.79 12,249 71,740 +365
Jul13 120504 98.68 98.68 98.44 98.68 -3.74 529 14,725 +29
Aug13 120504 98.31 98.31 98.31 98.31 -3.70 422 10,129 +78
Sep13 120504 97.97 97.97 97.97 97.97 -3.66 1,393 23,677 +431
Total Volume and Open Interest 596,243 1,600,302 -1,705
e-miNY Crude Oil(NYM)
May12 120419 102.750 103.200 101.700 102.275 -0.400 6,231 1,427 -119
Jun12 120504 102.625 102.725 97.525 98.500 -4.050 5,655 2,223 -85
Jul12 120504 103.000 103.100 97.925 98.875 -4.050 120 249 +17
Aug12 120504 102.700 102.700 98.425 99.150 -4.050 24 74 +1
Sep12 120504 101.025 101.025 99.000 99.375 -4.025 4 37 +0
Oct12 120504 99.525 99.525 99.525 99.525 -4.025 2 20 +0
Nov12 120504 99.675 99.675 99.675 99.675 -4.025 0 2 +0
Dec12 120504 103.000 103.000 99.425 99.800 -4.025 10 252 +2
Jan13 120504 100.000 100.000 99.925 99.925 -4.025 0 6 +0
Feb13 120504 100.000 100.000 99.950 99.950 -4.000 0 1 +0
Total Volume and Open Interest 5,817 3,047 -63
Heating Oil(NYM)
Jun12 120504 309.09 309.40 297.96 300.88 -7.81 73,120 107,042 -2,693
Jul12 120504 309.77 309.77 298.41 301.31 -7.71 25,330 49,787 +649
Aug12 120504 308.52 308.52 298.97 301.80 -7.61 11,139 35,461 +787
Sep12 120504 308.45 310.60 299.55 302.43 -7.51 12,311 27,891 +1,472
Oct12 120504 310.00 310.00 300.37 303.08 -7.40 3,246 12,417 +643
Nov12 120504 310.00 310.00 301.05 303.78 -7.31 2,451 8,313 +350
Dec12 120504 311.00 311.00 301.41 304.33 -7.25 16,031 45,288 -856
Jan13 120504 311.00 311.00 302.54 304.83 -7.21 2,977 8,182 +772
Feb13 120504 311.00 311.00 302.00 304.63 -7.26 2,130 2,375 +252
Mar13 120504 310.00 310.00 301.94 303.93 -7.31 3,951 4,327 +867
Apr13 120504 308.10 308.10 300.81 303.19 -7.20 12,095 9,201 +5,734
May13 120504 311.25 311.25 305.15 306.59 -7.16 7,221 4,120 +4,094
Total Volume and Open Interest 172,819 315,064 +12,729
Gasoline(NYMEX)
Jun12 120504 305.00 305.25 294.07 297.58 -7.42 57,385 106,254 +772
Jul12 120504 301.00 301.00 289.35 293.30 -7.48 23,811 58,202 +1,959
Aug12 120504 296.67 297.07 285.56 289.30 -7.62 13,060 35,413 +737
Sep12 120504 292.01 292.01 282.08 285.75 -7.58 7,575 29,247 +273
Oct12 120504 276.03 276.20 268.05 271.51 -7.54 4,869 20,767 +71
Nov12 120504 272.14 272.14 265.04 268.31 -7.53 2,284 8,365 +273
Dec12 120504 270.76 271.10 263.60 266.73 -7.52 3,475 25,356 -111
Jan13 120504 268.43 268.43 264.20 266.29 -7.54 667 6,609 +246
Feb13 120504 264.51 269.85 264.51 267.09 -7.53 166 3,241 +52
Mar13 120504 267.05 271.70 267.05 268.56 -7.54 254 2,076 +120
Total Volume and Open Interest 114,064 307,000 +4,390
e-miNY RBOB Gasoline(NYM)
Jun12 120504 297.60 297.60 297.58 297.60 -7.40 0 1 +0
Jul12 120504 293.30 293.30 293.30 293.30 -7.50      
Aug12 120504 289.30 289.30 289.30 289.30 -7.60      
Sep12 120504 285.80 285.80 285.75 285.80 -7.50      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Jun12 120504 2.340 2.373 2.261 2.279 -0.061 166,588 208,573 -13,738
Jul12 120504 2.436 2.467 2.355 2.371 -0.059 62,460 242,954 -5,335
Aug12 120504 2.482 2.535 2.423 2.439 -0.056 41,075 83,124 -4,535
Sep12 120504 2.553 2.587 2.475 2.490 -0.053 37,294 119,257 +673
Oct12 120504 2.620 2.675 2.565 2.578 -0.054 30,817 137,803 -1,150
Nov12 120504 2.870 2.930 2.830 2.840 -0.050 9,941 58,301 -556
Dec12 120504 3.218 3.265 3.173 3.182 -0.042 9,467 61,684 -356
Jan13 120504 3.395 3.420 3.331 3.341 -0.040 15,165 77,586 +592
Feb13 120504 3.390 3.433 3.348 3.354 -0.041 2,395 19,559 -206
Mar13 120504 3.373 3.401 3.336 3.342 -0.038 4,325 31,403 +487
Apr13 120504 3.385 3.401 3.323 3.328 -0.038 11,918 49,765 +2,905
May13 120504 3.418 3.438 3.363 3.367 -0.037 1,368 13,790 +212
Jun13 120504 3.480 3.492 3.413 3.420 -0.034 562 5,093 +97
Jul13 120504 3.524 3.537 3.466 3.472 -0.033 433 5,816 +52
Aug13 120504 3.543 3.553 3.490 3.493 -0.032 221 6,108 -7
Sep13 120504 3.546 3.555 3.488 3.496 -0.032 214 6,223 +2
Total Volume and Open Interest 398,679 1,237,738 -19,965
Brent Crude Oil(ICE)
Jun12 120504 115.91 116.29 111.76 113.18 -2.90 227,350 232,201 -11,395
Jul12 120504 115.78 116.02 111.59 112.85 -2.99 126,763 196,116 +7,991
Aug12 120504 115.46 115.66 111.27 112.46 -3.07 52,402 115,785 +1,222
Sep12 120504 115.07 115.20 110.86 111.99 -3.10 31,506 93,727 +1,520
Oct12 120504 114.65 114.65 110.36 111.45 -3.11 23,764 82,351 +2,153
Nov12 120504 114.22 114.22 110.00 111.03 -3.11 16,878 49,448 -521
Dec12 120504 113.64 113.78 109.58 110.58 -3.13 52,831 119,831 -852
Jan13 120504 112.80 112.99 109.23 110.17 -3.13 3,791 21,127 -122
Feb13 120504 112.65 112.66 108.96 109.76 -3.13 1,407 12,780 -25
Mar13 120504 111.65 111.65 109.36 109.36 -3.12 3,724 16,850 +1,107
Apr13 120504 111.17 111.17 108.93 108.93 -3.11 975 8,973 +290
May13 120504 108.00 108.43 108.00 108.43 -3.09 954 9,943 +353
Jun13 120504 110.77 110.78 107.21 107.93 -3.08 8,843 37,008 -1,059
Jul13 120504 107.46 107.46 107.46 107.46 -3.05 651 7,202 +414
Total Volume and Open Interest 583,874 1,238,833 -1,086
Gas Oil(ICE)
May12 120504 985.75 986.50 952.25 956.75 -31.50 54,239 84,232 -10,260
Jun12 120504 979.75 982.50 947.75 952.00 -32.25 110,128 114,333 -1,867
Jul12 120504 978.25 978.25 945.00 949.25 -32.25 53,738 63,172 +6,931
Aug12 120504 974.25 974.75 944.50 948.75 -32.00 21,631 43,143 -2,291
Sep12 120504 977.00 977.00 944.25 948.75 -31.75 14,800 44,960 +1,122
Oct12 120504 975.50 975.50 946.50 948.25 -31.50 6,125 17,447 +833
Nov12 120504 971.25 971.50 945.25 947.25 -31.00 3,153 17,201 +699
Dec12 120504 973.00 973.00 941.75 946.00 -30.75 10,696 53,811 +1,353
Jan13 120504 972.50 972.50 942.50 945.25 -30.50 682 20,096 +171
Feb13 120504 965.00 965.00 941.25 944.00 -30.00 930 10,171 -185
Total Volume and Open Interest 281,326 553,657 -2,854
Ethanol(CBOT)
May12 120503 2.185 2.190 2.181 2.181 +0.006 15 195 -11
Jun12 120504 2.191 2.210 2.167 2.204 +0.004 299 1,031 +16
Jul12 120504 2.195 2.215 2.162 2.200 unch 344 1,633 +19
Aug12 120504 2.167 2.201 2.143 2.171 -0.006 232 2,377 -46
Sep12 120504 2.064 2.096 2.048 2.079 -0.006 65 1,240 -34
Oct12 120504 2.000 2.021 1.986 2.009 -0.010 62 1,502 +33
Nov12 120504 1.979 1.986 1.960 1.977 -0.015 63 1,386 +7
Dec12 120504 1.968 1.978 1.950 1.966 -0.014 107 977 +59
Total Volume and Open Interest 1,390 11,855 +40
WTI Crude Oil(ICE)
Jun12 120504 102.55 102.71 97.53 98.49 -4.05 58,538 73,962 -406
Jul12 120504 102.99 103.08 97.92 98.88 -4.04 20,815 46,411 -107
Aug12 120504 103.28 103.28 98.25 99.16 -4.04 12,667 31,392 +953
Sep12 120504 103.39 103.39 98.55 99.38 -4.02 10,398 28,824 -555
Oct12 120504 103.36 103.36 98.93 99.53 -4.01 7,889 16,627 +206
Nov12 120504 102.44 102.50 98.97 99.68 -4.01 5,043 12,881 +918
Dec12 120504 103.70 103.70 98.93 99.81 -4.02 14,761 79,556 +308
Jan13 120504 102.91 102.91 99.93 99.93 -4.01 2,322 11,565 +929
Feb13 120504 102.93 102.93 99.96 99.96 -3.98 1,327 7,809 +592
Mar13 120504 99.91 99.91 99.89 99.89 -3.95 996 4,429 +30
Apr13 120504 99.70 99.70 99.70 99.70 -3.93 433 1,993 +143
May13 120504 99.40 99.40 99.40 99.40 -3.86 359 1,579 -29
Jun13 120504 99.64 99.64 98.54 99.07 -3.79 1,995 18,436 -113
Jul13 120504 98.68 98.68 98.68 98.68 -3.74 39 1,390 -1
Aug13 120504 98.31 98.31 98.31 98.31 -3.70 64 2,288 +0
Sep13 120504 97.97 97.97 97.97 97.97 -3.66 71 6,063 +2
Total Volume and Open Interest 142,466 459,962 +2,579
US Dollar Index(ICE)
Jun12 120504 79.240 79.615 79.145 79.588 +0.295 19,298 45,059 +592
Sep12 120504 79.640 79.908 79.510 79.908 +0.295 1 1,070 -1
Dec12 120504 80.287 80.287 80.287 80.287 +0.295 0 1 +0
Total Volume and Open Interest 19,299 46,130 +591
Australian Dollar(CME)
Jun12 120504 102.22 102.34 101.25 101.40 -0.69 123,467 148,362 +1,236
Sep12 120504 101.37 101.37 100.53 100.56 -0.68 42 623 +16
Dec12 120504 99.81 100.47 99.81 99.81 -0.66 0 14 +0
Total Volume and Open Interest 123,509 149,001 +1,252
British Pound(CME)
Jun12 120504 161.76 161.98 161.37 161.41 -0.37 102,241 190,720 +2,743
Sep12 120504 161.59 161.80 161.32 161.32 -0.37 25 267 +2
Dec12 120504 161.21 161.58 161.21 161.21 -0.37 0 44 +0
Total Volume and Open Interest 102,266 191,033 +2,745
Canadian Dollar(CME)
Jun12 120504 101.05 101.31 100.27 100.38 -0.67 67,108 155,006 -694
Sep12 120504 100.91 100.91 100.06 100.15 -0.67 170 2,609 -1
Dec12 120504 100.65 100.65 99.86 99.89 -0.67 41 4,261 -5
Mar13 120504 99.75 100.28 99.62 99.62 -0.66 1 190 -1
Total Volume and Open Interest 67,330 162,345 -691
Japanese Yen(CME)
Jun12 120504 124.75 125.37 124.42 125.25 +0.66 75,705 142,586 +2,935
Sep12 120504 124.93 125.92 124.68 125.38 +0.66 95 601 +18
Dec12 120504 125.20 125.58 124.93 125.58 +0.65 0 101 +0
Total Volume and Open Interest 75,800 143,302 +2,953
Swiss Franc(CME)
Jun12 120504 109.54 109.76 108.93 109.01 -0.49 49,001 40,163 -1,300
Sep12 120504 109.17 109.66 109.17 109.17 -0.49 1 189 +1
Dec12 120504 109.35 109.84 109.35 109.35 -0.49 0 3 +0
Total Volume and Open Interest 49,002 40,358 -1,299
EuroFX(CME)
Jun12 120504 131.54 131.82 130.82 130.89 -0.63 258,790 292,077 +13,937
Sep12 120504 131.56 131.86 130.94 130.98 -0.63 168 1,262 -26
Dec12 120504 131.61 131.73 131.10 131.10 -0.63 3 164 +0
Total Volume and Open Interest 258,961 293,516 +13,911
Mexican Peso(CME)
May12 120504 758.5 768.2 758.5 758.5 -9.8      
Jun12 120504 766.0 767.8 755.0 756.5 -9.8 30,984 156,262 +293
Total Volume and Open Interest 30,984 156,792 +293
Brazilian Real(CME)
Jun12 120504 520.00 521.20 515.75 517.65 -0.15 139 5,325 +21
Jul12 120504 515.20 515.20 515.05 515.05 -0.15      
Aug12 120504 511.95 512.10 511.95 511.95 -0.15 40 40 +40
Sep12 120504 508.85 509.00 508.85 508.85 -0.15 0 26 +0
Total Volume and Open Interest 179 18,959 +61
30-Year T-Bonds(CBOT)
Jun12 120504 142~240 143~300 142~120 143~220 +0~270 265,068 576,803 +6,818
Sep12 120504 142~000 143~000 141~300 142~290 +0~270 293 1,463 +152
Dec12 120504 142~000 143~000 142~000 143~000 +0~270 10 53 +10
Total Volume and Open Interest 265,371 578,319 +6,980
10-Year T-Notes(CBOT)
Jun12 120504 132~040 132~225 131~315 132~205 +0~145 988,532 1,808,925 -4,816
Sep12 120504 131~015 131~195 130~290 131~175 +0~150 3,890 21,833 +2,794
Dec12 120504 130~225 130~225 130~075 130~225 +0~150 0 1 +0
Total Volume and Open Interest 992,422 1,830,759 -2,022
5-Year T-Notes(CBOT)
Jun12 120504 123~098 124~002 123~084 123~120 +0~020 345,353 1,305,379 -2,808
Sep12 120504 123~049 123~098 123~049 123~073 +0~021 11 15,609 +3
Dec12 120504 122~097 122~097 122~076 122~097 +0~021      
Total Volume and Open Interest 345,364 1,320,988 -2,805
2 Year T-Notes(CBOT)
Jun12 120504 110~034 110~037 110~033 110~036 +0~002 127,609 959,356 +9,570
Sep12 120504 110~022 110~022 110~019 110~022 +0~003 934 4,796 +803
Dec12 120504 109~088 109~088 109~085 109~088 +0~003      
Total Volume and Open Interest 128,543 964,152 +10,373
Eurodollars(CME)
Jun12 120504 99.525 99.530 99.520 99.525 unch 87,592 976,275 -8,651
Sep12 120504 99.510 99.510 99.500 99.505 unch 67,374 903,312 +4,062
Dec12 120504 99.490 99.495 99.475 99.485 -0.005 89,982 999,636 +10,102
Mar13 120504 99.480 99.485 99.460 99.470 -0.010 66,447 714,685 -2,844
Jun13 120504 99.455 99.460 99.440 99.450 -0.005 64,843 677,565 +5,983
Sep13 120504 99.425 99.430 99.405 99.420 -0.005 73,338 655,398 +5,192
Dec13 120504 99.380 99.390 99.355 99.375 unch 63,896 646,595 -1,188
Mar14 120504 99.315 99.335 99.290 99.320 +0.010 77,836 620,774 +8,736
Jun14 120504 99.215 99.245 99.190 99.230 +0.015 60,786 463,340 -2,468
Sep14 120504 99.095 99.135 99.070 99.120 +0.025 53,210 387,235 -320
Dec14 120504 98.945 98.995 98.920 98.980 +0.035 67,179 341,516 +5,703
Mar15 120504 98.795 98.850 98.770 98.835 +0.040 45,771 257,340 +3,633
Jun15 120504 0.321 0.386 0.296 0.371 +0.050 36,210 264,804 -1,290
Sep15 120504 0.151 0.221 0.131 0.211 +0.055 19,643 190,494 -778
Dec15 120504 6.540 0.061 6.520 0.046 -6.494 19,699 174,994 +10
Mar16 120504 6.395 6.470 6.370 6.455 +0.060 12,753 104,423 +1,440
Jun16 120504 6.230 6.310 6.210 6.295 +0.060 8,693 107,045 +1,833
Sep16 120504 6.075 6.155 6.055 6.140 +0.060 5,756 83,386 -195
Total Volume and Open Interest 945,140 8,848,261 +32,493
30 Day Federal Funds(CBOT)
May12 120504 99.855 99.857 99.853 99.857 unch 1,524 51,143 -93
Jun12 120504 99.855 99.860 99.850 99.860 unch 132 37,566 -16
Jul12 120504 99.855 99.855 99.845 99.855 unch 477 42,347 -239
Aug12 120504 99.850 99.850 99.845 99.850 unch 436 36,715 -236
Sep12 120504 99.850 99.850 99.845 99.850 unch 1,143 30,717 -351
Oct12 120504 99.845 99.845 99.840 99.845 unch 596 47,865 -67
Total Volume and Open Interest 18,078 491,311 +1,237
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Jun12 120504 99.673 99.673 99.673 99.673 unch 0 258 +0
Sep12 120504 99.673 99.673 99.673 99.673 unch      
Dec12 120504 99.675 99.675 99.675 99.675 unch      
Mar13 120504 99.675 99.675 99.675 99.675 unch      
Jun13 120504 99.665 99.665 99.665 99.665 unch      
Sep13 120504 99.665 99.665 99.665 99.665 unch      
Dec13 120504 99.655 99.655 99.655 99.655 unch      
Mar14 120504 99.655 99.655 99.655 99.655 unch      
Jun14 120504 99.515 99.515 99.515 99.515 unch      
Sep14 120504 99.375 99.375 99.375 99.375 unch      
Total Volume and Open Interest 0 258 +0
3-Mth Euro-Yen(SGX)
Jun12 120504 99.67 99.67 99.67 99.67 unch 0 2,547 +0
Sep12 120504 99.67 99.67 99.67 99.67 unch 0 797 +0
Dec12 120504 99.68 99.68 99.68 99.68 unch 0 519 +0
Mar13 120504 99.68 99.68 99.68 99.68 unch 0 181 +0
Jun13 120504 99.67 99.67 99.67 99.67 unch 21 206 -11
Sep13 120504 99.67 99.67 99.67 99.67 unch 0 325 +0
Dec13 120504 99.65 99.65 99.65 99.65 unch 0 564 +0
Mar14 120504 99.65 99.65 99.65 99.65 unch 21 96 +21
Total Volume and Open Interest 42 5,235 +10
Japanese Gov't Bonds(SGX)
Jun12 120502 143.13 143.15 142.97 143.02 -0.10 4,028 22,097 +29
Sep12 120502 142.70 142.70 142.70 142.70 -0.10 0 6 +0
Dec12 120502 141.57 141.57 141.57 141.57 -0.10 0 4 +0
Total Volume and Open Interest 4,028 22,107 +29
Euro-Bund(EUREX)
Jun12 120504 141.73 142.13 141.47 142.05 +0.34 732,371 966,362 +24,849
Sep12 120504 140.41 140.79 140.16 140.74 +0.35 5,891 21,891 +2,899
Dec12 120504 140.55 140.55 140.55 140.55 +0.34      
Total Volume and Open Interest 738,262 988,253 +27,748
Euro-Bobl(EUREX)
Jun12 120504 125.47 125.66 125.33 125.61 +0.16 412,836 786,846 +877
Sep12 120504 125.88 125.92 125.88 125.89 +0.19 3,040 17,669 +3,025
Dec12 120504 125.56 125.56 125.56 125.56 +0.16      
Total Volume and Open Interest 415,876 804,515 +3,902
3-Mth Euribor(EUREX)
Jun12 120504 99.395 99.395 99.395 99.395 -0.005 602 1,777 +150
Sep12 120504 99.455 99.455 99.455 99.455 +0.005 1 1,233 -1
Dec12 120504 99.455 99.455 99.450 99.450 +0.005 4 1,642 +2
Total Volume and Open Interest 615 6,565 +106
Long Gilt(LIFFE)
Jun12 120504 116~16 117~03 116~13 116~29 +0~15 96,731 318,148 +4,657
Sep12 120504 115~27 116~01 115~26 115~29 +0~15 1,450 25 +0
Total Volume and Open Interest 98,181 318,173 +4,657
3-Mth Short Sterling(LIFFE)
Jun12 120504 99.00 99.01 98.98 98.99 unch 9,662 231,360 -3,501
Sep12 120504 98.98 99.00 98.97 98.98 +0.01 31,232 302,604 +3,493
Dec12 120504 98.96 99.00 98.95 98.97 +0.02 31,102 233,818 +2,556
Mar13 120504 98.95 98.99 98.94 98.97 +0.03 42,081 229,639 -9,690
Jun13 120504 98.90 98.96 98.90 98.94 +0.04 59,887 234,603 -996
Sep13 120504 98.86 98.91 98.84 98.89 +0.05 66,161 232,410 +1,424
Total Volume and Open Interest 399,395 2,204,773 +11,412
3-Mth Euribor(LIFFE)
Jun12 120504 99.390 99.410 99.390 99.400 unch 187,666 594,058 +39,354
Sep12 120504 99.450 99.470 99.440 99.460 +0.010 175,047 505,260 +10,209
Dec12 120504 99.450 99.470 99.430 99.450 +0.005 124,405 453,071 -289
Total Volume and Open Interest 991,524 3,516,930 +75,594
3-Mth Aus T-Bills(SFE)
Jun12 120504 96.29 96.31 96.26 96.30 unch 32,568 165,138 -1,513
Sep12 120504 96.60 96.66 96.58 96.64 +0.03 30,117 168,522 +2,484
Dec12 120504 96.69 96.76 96.67 96.75 +0.05 27,176 127,325 +1,836
Mar13 120504 96.66 96.74 96.64 96.73 +0.06 15,030 72,608 -2,488
Jun13 120504 96.57 96.66 96.56 96.64 +0.06 5,707 61,001 +789
Sep13 120504 96.49 96.58 96.48 96.56 +0.06 3,467 45,364 +1,799
Dec13 120504 96.43 96.49 96.42 96.48 +0.05 2,830 30,586 +1,072
Mar14 120504 96.36 96.41 96.35 96.41 +0.04 1,782 18,659 +400
Jun14 120504 96.34 96.34 96.34 96.34 +0.04 135 1,113 +120
Sep14 120504 96.28 96.28 96.28 96.28 +0.05 4 537 +2
Total Volume and Open Interest 118,819 691,181 +4,502
10-Year Aus T-Bonds(SFE)
Jun12 120504 96.47 96.53 96.46 96.50 +0.02 45,201 394,817 +1,312
Sep12 120504 96.50 96.50 96.50 96.50 +0.02      
Total Volume and Open Interest 45,201 394,817 +1,312
3-Year Aus T-Bonds(SFE)
Jun12 120504 97.14 97.18 97.11 97.16 +0.01 160,779 447,748 +5,741
Sep12 120504 97.16 97.16 97.16 97.16 +0.01      
Total Volume and Open Interest 160,779 447,748 +5,741
Gold(CMX)
Jun12 120504 1636.4 1648.0 1626.8 1645.2 +10.4 129,795 213,202 -2,075
Aug12 120504 1638.1 1649.3 1629.8 1647.4 +10.4 7,011 53,051 +4,587
Oct12 120504 1640.0 1649.8 1636.5 1649.4 +10.4 1,217 13,034 -187
Dec12 120504 1643.0 1652.9 1634.1 1651.4 +10.4 3,402 42,787 +798
Feb13 120504 1641.4 1653.4 1638.0 1653.4 +10.5 2,008 18,027 +186
Apr13 120504 1646.0 1655.4 1644.4 1655.4 +10.5 404 12,473 +99
Jun13 120504 1657.5 1657.5 1657.5 1657.5 +10.5 1,698 12,503 -266
Aug13 120504 1659.7 1659.7 1659.7 1659.7 +10.5 530 1,922 +426
Oct13 120504 1662.0 1662.0 1662.0 1662.0 +10.5 36 719 +35
Dec13 120504 1650.0 1664.6 1650.0 1664.6 +10.6 902 8,240 -363
Feb14 120504 1667.6 1667.6 1667.6 1667.6 +10.6 0 6 +0
Total Volume and Open Interest 148,109 415,844 +3,872
Silver(CMX)
May12 120504 3004.5 3038.0 2992.0 3038.0 +42.1 312 717 -276
Jul12 120504 3008.0 3048.0 2978.0 3043.2 +42.2 38,348 59,885 +1,390
Sep12 120504 3020.0 3050.0 2992.0 3048.9 +42.2 1,071 8,937 +126
Dec12 120504 3026.5 3055.5 2996.5 3055.5 +42.3 2,420 17,158 -960
Mar13 120504 3058.2 3058.2 3058.2 3058.2 +42.3 69 2,719 +32
May13 120504 3059.1 3059.1 3059.1 3059.1 +42.2 11 1,736 +11
Jul13 120504 3059.5 3059.7 3059.5 3059.7 +42.4 285 3,237 +185
Total Volume and Open Interest 42,895 111,443 +581
Platinum(NYMEX)
Jul12 120504 1536.5 1541.1 1521.1 1536.0 +2.9 4,803 39,907 +363
Oct12 120504 1544.1 1544.1 1528.0 1539.3 +3.0 53 2,147 +41
Jan13 120504 1534.2 1542.1 1534.2 1542.1 +3.2 13 167 +12
Apr13 120504 1542.1 1542.1 1542.1 1542.1 +3.2      
Total Volume and Open Interest 4,869 42,226 +416
Palladium(NYMEX)
Jun12 120504 661.70 665.90 649.50 652.15 -9.20 2,912 18,632 -180
Sep12 120504 664.20 666.50 652.85 654.05 -9.15 307 2,879 +165
Dec12 120504 655.40 655.40 655.40 655.40 -9.15 1 49 +1
Total Volume and Open Interest 3,221 21,563 -13
Copper(CMX)
May12 120504 373.65 375.35 370.55 372.40 -0.95 974 3,972 -737
Jul12 120504 373.60 375.50 370.25 372.10 -1.50 47,772 77,627 +199
Sep12 120504 374.25 375.90 370.80 372.50 -1.60 2,302 25,882 -165
Dec12 120504 376.00 376.50 371.70 373.20 -1.75 1,945 18,563 -155
Mar13 120504 375.85 377.05 373.75 373.75 -1.90 677 4,801 +608
Total Volume and Open Interest 54,395 143,961 -280
DJIA Index(CBOT)
Jun12 120504 13152 13160 12950 12957 -186 319 11,541 -28
Sep12 120504 12886 12886 12886 12886 -185 0 2 +0
Dec12 120504 12805 12805 12805 12805 -185 0 1 +0
Mar13 120504 12738 12738 12738 12738 -185      
Total Volume and Open Interest 319 11,544 -28
E-mini DJIA Index(CBOT)
Jun12 120504 13144 13168 12952 12957 -186 109,262 110,749 -1,486
Sep12 120504 13000 13000 12886 12886 -185 11 184 +0
Dec12 120504 12849 12849 12805 12805 -185 4 24 +0
Mar13 120504 12738 12738 12738 12738 -185      
Total Volume and Open Interest 109,277 110,957 -1,486
S & P 500(CME)
Jun12 120504 1386.60 1388.90 1362.00 1362.50 -23.40 9,033 235,867 -489
Sep12 120504 1366.70 1368.00 1356.10 1356.10 -23.40 562 3,890 +400
Dec12 120504 1349.50 1350.90 1349.50 1349.50 -23.40 565 5,325 +361
Mar13 120504 1343.00 1344.40 1343.00 1343.00 -23.40      
Total Volume and Open Interest 10,160 245,082 +272
S & P 500 E-Mini(Globex)
Jun12 120504 1386.50 1389.00 1361.50 1362.50 -23.50 1,682,321 2,818,494 -7,086
Sep12 120504 1380.50 1385.00 1355.50 1356.00 -23.50 1,400 29,020 +222
Total Volume and Open Interest 1,684,146 2,851,901 -6,867
NASDAQ 100(CME)
Jun12 120504 2695.30 2700.30 2624.00 2625.50 -66.50 1,574 16,548 +66
Sep12 120504 2640.00 2640.00 2620.00 2620.00 -66.50 0 1 +0
Dec12 120504 2613.30 2679.80 2613.30 2613.30 -66.50      
Total Volume and Open Interest 1,574 16,549 +66
NASDAQ 100 E-Mini(Globex)
Jun12 120504 2695.30 2700.50 2625.30 2625.50 -66.50 221,305 407,446 -1,572
Sep12 120504 2666.00 2666.00 2620.00 2620.00 -66.50 16 735 -1
Total Volume and Open Interest 221,323 408,204 -1,573
S & P Midcap 400(CME)
Jun12 120504 960.50 960.50 960.50 960.50 -17.40 0 1,918 +0
Sep12 120504 957.50 974.90 957.50 957.50 -17.40      
Dec12 120504 955.50 972.90 955.50 955.50 -17.40      
Total Volume and Open Interest 0 1,918 +0
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun12 120504 9270 9270 9145 9155 -105 4,470 42,351 +201
Sep12 120504 9170 9170 9170 9170 -105 0 1 +0
Total Volume and Open Interest 4,470 42,352 +201
Nikkei 225(SGX)
Jun12 120502 9330 9425 9290 9370 +40 171,631 236,573 +5,865
Sep12 120502 9310 9415 9300 9365 +45 112 7,972 +57
Dec12 120502 9310 9310 9310 9310 +45 0 5,902 +0
Total Volume and Open Interest 172,320 255,722 +5,966
CAC 40(EURONEXT)
May12 120504 3164.0 3194.0 3117.0 3126.5 -48.5 140,352 403,155 +15,314
Jun12 120504 3147.5 3163.0 3090.5 3098.0 -48.0 3,221 31,076 +245
Jul12 120504 3089.5 3089.5 3089.5 3089.5 -48.5 1 0 +0
Total Volume and Open Interest 143,574 434,354 +15,559
Hang Seng Index(HKFE)
May12 120504 20940 21027 20882 20890 -201 76,250 92,762 +346
Jun12 120504 20758 20829 20700 20700 -195 1,091 8,056 +88
Total Volume and Open Interest 77,498 102,534 +509
DAX(EUREX)
Jun12 120504 6667.0 6691.5 6538.0 6565.0 -134.5 156,506 178,187 -1,111
Sep12 120504 6679.0 6692.5 6550.0 6572.0 -133.5 250 3,696 +59
Dec12 120504 6686.0 6687.0 6563.0 6578.0 -134.5 62 405 +3
Total Volume and Open Interest 156,818 182,288 -1,049
FT-SE 100(EURONEXT)
Jun12 120504 5710.00 5728.50 5603.00 5620.00 -113.00 108,816 557,412 +1,104
Sep12 120504 5640.00 5658.50 5579.00 5579.00 -113.00 6 2,532 +0
Dec12 120504 5558.00 5558.00 5558.00 5558.00 -113.00 50 310 +26
Total Volume and Open Interest 108,872 560,254 +1,130
SPI 200(SFE)
Jun12 120504 4430.0 4445.0 4382.0 4391.0 -35.0 27,576 205,147 +1,210
Sep12 120504 4372.0 4372.0 4348.0 4356.0 -37.0 10 2,226 +8
Dec12 120504 4357.0 4357.0 4357.0 4357.0 -37.0 140 2,029 -57
Total Volume and Open Interest 28,591 211,505 +2,015
GSCI(CME)
May12 120504 661.50 661.50 649.50 653.50 -14.00 82 8,728 -12
Jun12 120504 654.50 668.65 650.50 654.50 -14.10 20 35 +18
Jul12 120504 650.00 664.45 646.50 650.00 -14.40      
Total Volume and Open Interest 102 8,763 +6
Reuters CCI(ICE)
Jun12 120504 297.20 297.20 297.20 297.20 -4.20      
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

Amid explosive interest in China, MRCI will now update charts of the Shanghai and Shenzen stock indices daily! http://www.mrci.com/client/hilite/hl001.php