Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu March 01, 2012
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar12 120301 1307.75 1317.50 1300.00 1316.75 +3.25 53,192 20,142 -9,883
May12 120301 1315.50 1323.75 1306.25 1322.50 +2.50 114,800 243,192 +6,388
Jul12 120301 1323.25 1330.75 1313.75 1329.50 +1.75 35,458 123,664 +1,143
Aug12 120301 1310.25 1321.50 1307.75 1320.50 +3.50 613 3,317 +73
Sep12 120301 1295.50 1305.25 1293.50 1305.25 +4.75 1,720 3,544 +461
Nov12 120301 1285.25 1294.75 1278.25 1294.25 +5.25 22,257 106,659 +2,869
Jan13 120301 1291.00 1298.00 1286.25 1297.00 +4.25 1,732 17,783 +339
Mar13 120301 1289.25 1297.00 1288.50 1295.00 +5.00 632 6,640 +240
May13 120301 1285.50 1292.25 1285.00 1290.00 +4.50 480 3,003 +138
Jul13 120301 1289.75 1292.25 1286.50 1291.25 +3.25 1,769 6,236 +680
Aug13 120301 1279.25 1279.25 1276.25 1279.25 +3.00 2 3 -1
Sep13 120301 1253.50 1253.50 1250.50 1253.50 +3.00 20 61 +9
Nov13 120301 1218.00 1226.75 1214.00 1226.50 +2.50 952 5,474 +198
Jan14 120301 1233.25 1233.25 1230.75 1233.25 +2.50 3 113 +2
Total Volume and Open Interest 233,643 540,310 +2,657
Soybean Meal(CBOT)
Mar12 120301 350.10 353.70 347.00 353.70 +2.50 19,445 10,368 -3,271
May12 120301 351.40 355.70 348.60 355.50 +2.60 52,278 92,545 +6,883
Jul12 120301 351.70 356.30 349.50 356.30 +2.70 14,882 37,963 +1,398
Aug12 120301 349.10 354.60 348.50 354.60 +2.90 3,344 6,998 +44
Sep12 120301 345.90 351.20 345.70 351.20 +3.10 2,296 5,990 -356
Oct12 120301 340.50 345.90 340.50 345.90 +3.20 718 3,690 +119
Dec12 120301 339.40 345.00 338.20 345.00 +3.40 4,534 21,011 +108
Jan13 120301 345.10 345.10 341.90 345.10 +3.20 56 2,934 +9
Mar13 120301 344.00 345.00 342.10 345.00 +2.90 225 3,779 +142
May13 120301 342.00 343.50 340.60 343.50 +2.90 62 1,697 +2
Total Volume and Open Interest 98,468 189,803 +5,244
Soybean Oil(CBOT)
Mar12 120301 54.01 54.18 53.76 53.94 -0.15 30,277 12,013 -8,660
May12 120301 54.40 54.52 54.07 54.27 -0.20 66,104 150,209 +264
Jul12 120301 54.82 54.93 54.46 54.67 -0.20 14,491 75,879 +1,389
Aug12 120301 54.97 54.98 54.63 54.81 -0.16 981 8,699 +90
Sep12 120301 55.01 55.11 54.82 54.92 -0.15 1,548 6,512 +145
Oct12 120301 55.13 55.13 54.81 55.02 -0.11 539 5,967 -11
Dec12 120301 55.35 55.40 55.04 55.26 -0.09 5,638 38,621 +237
Jan13 120301 55.41 55.41 55.25 55.33 -0.08 81 2,023 +14
Mar13 120301 55.38 55.46 55.32 55.38 -0.08 153 1,920 +84
May13 120301 55.23 55.38 55.23 55.33 -0.05 117 916 +32
Total Volume and Open Interest 120,977 307,258 -6,047
Canola(WCE)
Mar12 120301 575.8 580.0 575.8 578.9 +0.9 2,349 1,013 -2,364
May12 120301 574.4 575.3 569.6 571.4 -4.1 12,097 91,372 -95
Jul12 120301 572.0 576.0 570.0 571.3 -3.8 5,681 34,990 +489
Nov12 120301 537.3 538.8 535.1 536.1 -2.7 3,959 51,060 +2,115
Jan13 120301 541.7 541.7 540.0 540.0 -2.6 139 2,615 +83
Total Volume and Open Interest 24,520 183,310 +416
Corn(CBOT)
Mar12 120301 655.75 657.50 649.50 653.75 -2.75 117,496 51,188 -32,065
May12 120301 656.00 658.00 650.50 654.00 -4.00 197,085 492,834 +26,982
Jul12 120301 658.00 660.50 653.25 655.50 -5.00 55,118 288,791 +3,671
Sep12 120301 598.25 601.50 595.00 598.00 -2.75 9,684 100,690 +915
Dec12 120301 566.00 570.00 563.50 566.75 -1.75 34,734 269,342 -831
Mar13 120301 576.50 580.00 574.00 576.50 -2.25 2,268 46,941 +17
May13 120301 581.50 585.50 580.00 583.25 -2.25 518 2,818 -141
Jul13 120301 585.50 589.75 585.00 586.75 -2.25 1,074 4,971 +732
Sep13 120301 563.50 565.25 561.75 565.25 +0.75 60 874 +8
Dec13 120301 557.75 561.00 556.50 559.25 -0.75 2,011 19,912 -117
Total Volume and Open Interest 420,267 1,281,619 -747
Wheat(CBOT)
Mar12 120301 662.00 666.50 655.75 659.25 -5.00 13,856 4,718 -5,991
May12 120301 666.25 672.50 658.75 664.00 -4.00 56,016 197,923 -1,540
Jul12 120301 679.00 685.00 672.25 676.00 -4.50 15,736 115,058 +190
Sep12 120301 693.25 700.75 688.50 691.25 -5.25 6,848 46,500 +85
Dec12 120301 709.25 718.00 704.50 707.00 -6.50 6,408 66,344 +992
Mar13 120301 723.25 728.75 719.75 719.75 -7.25 1,440 8,218 +550
Total Volume and Open Interest 101,212 446,757 -5,304
Wheat(KCBT)
Mar12 120301 696.00 703.50 695.75 697.00 -2.00 6,683 2,889 -2,457
May12 120301 707.75 715.00 701.25 706.00 -2.50 13,294 48,452 -303
Jul12 120301 716.00 723.50 709.75 714.50 -2.50 7,279 54,159 +2,395
Sep12 120301 728.50 736.00 723.50 727.00 -2.50 750 11,092 +47
Dec12 120301 745.00 754.00 740.50 744.50 -2.50 957 14,267 +420
Mar13 120301 757.25 763.50 755.50 755.50 -2.50 33 635 +0
Total Volume and Open Interest 29,070 132,029 +133
Wheat(MGE)
Mar12 120301 800.50 814.00 800.50 814.00 +10.25 1,546 2,425 -909
May12 120301 808.25 820.75 806.50 817.00 +6.00 3,633 12,595 -162
Jul12 120301 807.00 818.50 807.00 813.50 +3.00 1,115 9,510 -182
Sep12 120301 797.50 805.00 794.50 797.50 -1.00 582 7,373 +120
Dec12 120301 799.00 810.00 798.75 802.50 -1.00 287 4,796 +125
Total Volume and Open Interest 7,214 37,150 -997
Oats(CBOT)
Mar12 120301 330.00 330.50 325.00 327.25 -2.75 305 760 -145
May12 120301 314.50 315.00 303.50 309.25 -5.25 568 8,063 +202
Jul12 120301 315.50 316.00 305.25 308.25 -6.75 69 896 +46
Sep12 120301 318.00 319.75 313.25 313.25 -6.50 1 76 +1
Total Volume and Open Interest 969 11,036 +130
Rough Rice(CBOT)
Mar12 120301 14.32 14.32 14.00 14.00 -0.20 1,913 1,607 -782
May12 120301 14.47 14.62 14.16 14.24 -0.22 2,530 11,737 +646
Jul12 120301 14.71 14.73 14.43 14.51 -0.22 80 1,577 +5
Sep12 120301 15.04 15.08 14.74 14.74 -0.20 86 695 +13
Total Volume and Open Interest 4,613 15,650 -116
Live Cattle(CME)
Apr12 120301 129.800 131.235 129.630 130.950 +1.200 27,893 154,308 -2,671
Jun12 120301 127.180 128.285 127.080 128.130 +0.900 13,917 104,970 +900
Aug12 120301 129.685 130.435 129.500 130.300 +0.615 7,871 58,299 +1,024
Oct12 120301 134.100 135.000 133.900 134.950 +0.900 3,868 25,309 +1,161
Dec12 120301 134.685 135.550 134.500 135.550 +0.600 1,631 15,859 +424
Feb13 120301 135.000 135.900 134.550 135.800 +0.850 257 4,436 +158
Total Volume and Open Interest 57,116 366,012 -223
Feeder Cattle(CME)
Mar12 120301 158.000 159.250 157.000 158.575 +1.340 2,665 14,308 -678
Apr12 120301 160.700 162.000 160.000 161.785 +1.600 2,340 13,129 +22
May12 120301 161.785 163.300 161.650 163.185 +1.305 2,009 11,824 +325
Aug12 120301 163.050 164.400 162.750 164.300 +1.250 1,373 12,495 -36
Sep12 120301 162.750 164.000 162.100 163.985 +1.300 112 2,340 +25
Oct12 120301 162.250 163.700 162.035 163.500 +0.850 47 1,187 +8
Nov12 120301 162.300 163.575 162.050 163.250 +0.600 28 722 +16
Total Volume and Open Interest 8,584 56,207 -310
Lean Hogs(CME)
Apr12 120301 88.850 90.480 88.250 90.200 +0.770 17,498 88,732 -1,532
May12 120301 97.285 98.450 97.135 98.230 +0.480 153 3,104 +29
Jun12 120301 98.300 99.550 97.785 99.300 +0.650 6,768 62,449 +1,351
Jul12 120301 99.000 99.980 98.500 99.680 +0.580 1,881 29,763 +292
Aug12 120301 98.850 99.950 98.350 99.850 +0.850 2,870 25,586 +301
Oct12 120301 88.700 89.980 88.250 89.850 +0.950 1,177 30,435 +144
Dec12 120301 84.750 85.700 84.285 85.580 +0.630 1,118 17,077 +101
Feb13 120301 85.650 86.450 85.230 86.000 +0.250 187 5,568 +43
Total Volume and Open Interest 31,934 266,858 +819
Class III Milk(CME)
Mar12 120301 15.60 15.82 15.47 15.48 -0.06 488 6,147 -123
Apr12 120301 15.50 15.64 15.42 15.60 +0.11 560 4,490 +152
May12 120301 15.47 15.52 15.34 15.48 +0.08 211 3,462 -10
Jun12 120301 15.78 15.82 15.65 15.82 +0.10 70 3,043 -11
Jul12 120301 16.14 16.22 16.14 16.14 +0.04 84 2,348 +42
Total Volume and Open Interest 1,633 35,185 +139
Cocoa(ICE)
Mar12 120301 2396 2396 2334 2392 +9 10 433 -1
May12 120301 2334 2377 2311 2366 +32 11,696 68,627 -971
Jul12 120301 2364 2393 2331 2384 +30 2,241 33,934 +110
Sep12 120301 2382 2405 2342 2396 +29 528 16,921 +106
Dec12 120301 2377 2407 2348 2399 +29 279 20,290 +97
Mar13 120301 2400 2408 2350 2400 +24 883 14,731 +50
May13 120301 2409 2420 2369 2411 +19 399 4,001 +22
Total Volume and Open Interest 16,109 160,743 -567
Coffee "C"(ICE)
Mar12 120301 203.15 204.00 202.25 204.00 +0.85 86 406 -67
May12 120301 202.95 205.10 201.85 204.10 +0.85 12,429 73,911 -155
Jul12 120301 206.10 207.60 204.60 206.75 +0.75 3,123 28,561 +412
Sep12 120301 208.25 209.70 207.30 209.25 +0.75 713 16,529 +56
Dec12 120301 213.30 213.30 210.80 212.25 +0.40 572 11,255 +200
Mar13 120301 213.05 214.70 213.00 214.70 +0.30 91 2,091 +72
Total Volume and Open Interest 17,058 133,823 +511
Orange Juice(ICE)
Mar12 120301 192.00 192.70 192.00 192.70 +2.15 400 803 -196
May12 120301 185.50 188.50 185.50 187.75 +2.00 862 18,189 +340
Jul12 120301 181.80 182.95 181.75 182.95 +2.30 286 1,388 +97
Sep12 120301 178.65 178.65 178.65 178.65 +1.55 34 892 +16
Nov12 120301 170.00 170.75 170.00 170.75 +0.65 53 414 +10
Jan13 120301 169.15 169.15 168.55 169.15 +1.25 0 30 +0
Total Volume and Open Interest 1,635 21,720 +267
Sugar #11(ICE)
May12 120301 25.00 25.00 24.45 24.85 -0.16 53,947 252,738 +6,128
Jul12 120301 24.29 24.30 23.83 24.20 -0.12 28,990 205,240 +3,687
Oct12 120301 24.33 24.40 24.05 24.36 -0.05 16,333 99,929 +4,502
Mar13 120301 24.89 24.97 24.66 24.92 -0.04 9,146 77,912 +2,964
May13 120301 24.44 24.46 24.16 24.45 +0.01 2,117 13,620 +434
Jul13 120301 24.15 24.24 23.92 24.22 +0.06 1,100 16,693 +141
Oct13 120301 24.22 24.31 24.01 24.31 +0.06 857 17,053 +472
Mar14 120301 24.13 24.41 24.10 24.41 +0.06 338 12,447 +185
Total Volume and Open Interest 125,393 723,747 +8,121
London Cocoa(LCE)
Mar12 120301 1488 1507 1460 1484 +5 5,392 50,190 +76
May12 120301 1507 1520 1476 1504 +11 10,499 31,122 -192
Jul12 120301 1521 1532 1490 1518 +12 9,025 32,393 +11
Sep12 120301 1522 1531 1492 1523 +14 1,236 22,703 -161
Dec12 120301 1524 1530 1490 1522 +14 1,423 21,336 +187
Mar13 120301 1526 1526 1487 1517 +12 2,245 17,533 +1,238
May13 120301 1524 1528 1501 1528 +13 3 7,676 +282
Total Volume and Open Interest 29,834 186,140 +1,467
London Sugar(LCE)
May12 120301 652.90 653.40 643.30 646.00 -6.40 4,844 25,264 +272
Aug12 120301 635.80 635.80 628.00 629.90 -5.90 2,196 18,467 -575
Oct12 120301 629.70 632.10 625.00 626.80 -3.70 518 8,780 +140
Dec12 120301 630.80 632.10 626.70 629.30 -2.70 176 2,613 -12
Mar13 120301 634.10 635.60 631.10 633.10 -2.20 103 4,257 +53
Total Volume and Open Interest 8,369 59,633 -153
Cotton(ICE)
Mar12 120301 90.10 90.10 87.38 88.46 -1.40 11 225 -30
May12 120301 90.74 91.49 89.46 89.67 -0.77 8,581 91,274 -207
Jul12 120301 92.11 92.76 90.83 91.05 -0.82 3,230 48,435 +324
Oct12 120301 92.60 92.60 91.88 91.88 -0.90 0 87 +0
Dec12 120301 91.10 91.98 90.30 90.88 -0.30 1,414 28,996 +406
Mar13 120301 93.30 93.30 92.06 92.28 -0.40 8 1,407 +0
Total Volume and Open Interest 13,264 171,632 +500
Lumber(CME)
Mar12 120301 267.2 275.8 266.5 270.7 +4.9 344 1,302 -231
May12 120301 275.8 283.6 275.2 279.1 +3.9 357 5,752 +38
Jul12 120301 290.9 295.7 290.4 291.6 +2.0 88 1,787 +26
Sep12 120301 293.8 297.8 293.8 296.0 +5.0 15 1,029 +2
Total Volume and Open Interest 840 10,457 -130
Crude Oil(NYM)
Apr12 120301 106.82 110.55 106.55 108.84 +1.77 278,723 263,792 -638
May12 120301 107.27 110.95 107.01 109.27 +1.75 64,585 136,569 +1,614
Jun12 120301 107.97 111.30 107.52 109.68 +1.73 73,006 142,230 -2,043
Jul12 120301 108.31 111.49 107.78 109.93 +1.68 18,300 85,563 +1,998
Aug12 120301 108.56 111.38 107.96 109.94 +1.64 9,522 46,085 +231
Sep12 120301 108.30 110.75 108.00 109.80 +1.59 15,626 59,420 +1,774
Oct12 120301 108.26 110.65 108.26 109.60 +1.51 6,842 37,106 +237
Nov12 120301 109.39 109.42 109.39 109.39 +1.42 6,218 32,936 -198
Dec12 120301 107.88 110.25 107.10 109.19 +1.33 56,857 200,226 +275
Jan13 120301 107.85 109.58 107.64 108.92 +1.24 3,258 40,444 +1,109
Feb13 120301 107.66 108.65 107.31 108.57 +1.14 1,876 19,127 +225
Mar13 120301 107.49 108.11 106.74 108.11 +1.04 4,310 24,258 +409
Apr13 120301 107.57 107.57 107.57 107.57 +0.93 2,173 9,790 +273
May13 120301 107.06 107.06 106.97 106.99 +0.83 401 10,914 +105
Jun13 120301 105.85 106.74 104.98 106.38 +0.72 9,806 65,399 +746
Jul13 120301 105.74 105.74 105.74 105.74 +0.63 284 9,680 +97
Total Volume and Open Interest 614,103 1,517,833 +17,340
e-miNY Crude Oil(NYM)
Mar12 120217 102.300 103.525 102.250 103.250 +0.950 6,783 1,739 -348
Apr12 120301 106.975 110.550 106.525 108.850 +1.775 8,163 2,274 +269
May12 120301 107.500 110.900 107.150 109.275 +1.750 300 314 -30
Jun12 120301 107.925 111.025 107.925 109.675 +1.725 95 154 -57
Jul12 120301 108.900 109.925 108.900 109.925 +1.675 0 20 +0
Aug12 120301 108.600 109.950 108.200 109.950 +1.650 11 13 +3
Sep12 120301 109.900 109.900 109.800 109.800 +1.600 11 31 +11
Oct12 120301 108.100 109.600 108.100 109.600 +1.500 0 10 +0
Nov12 120301 109.400 109.400 109.400 109.400 +1.425 1 2 -1
Dec12 120301 108.200 109.200 108.200 109.200 +1.350 25 148 +16
Total Volume and Open Interest 8,628 3,095 +217
Heating Oil(NYM)
Apr12 120301 321.45 331.65 318.88 327.53 +6.94 64,296 98,736 +2,114
May12 120301 321.25 331.35 319.10 327.33 +6.83 21,029 46,142 +1,238
Jun12 120301 321.35 331.05 319.39 327.19 +6.75 24,867 55,992 -1,252
Jul12 120301 321.99 331.17 320.21 327.72 +6.70 9,931 21,865 -20
Aug12 120301 322.00 330.04 321.20 328.31 +6.72 4,203 11,144 +549
Sep12 120301 322.02 332.42 321.46 328.84 +6.76 4,105 14,195 +501
Oct12 120301 324.00 329.30 323.37 329.30 +6.72 1,860 5,480 +178
Nov12 120301 323.85 329.80 323.02 329.80 +6.67 604 3,589 -82
Dec12 120301 323.50 332.74 322.84 330.11 +6.61 5,522 29,125 -1,503
Jan13 120301 327.57 331.01 327.57 330.24 +6.49 215 3,845 +85
Feb13 120301 325.01 330.44 324.83 329.64 +6.44 198 772 -3
Mar13 120301 325.00 327.24 325.00 327.24 +6.24 17 1,142 -13
Total Volume and Open Interest 165,636 301,742 -8,380
Gasoline(NYMEX)
Apr12 120301 326.41 338.68 325.50 335.17 +9.45 47,781 113,366 +4,632
May12 120301 325.66 337.56 324.86 334.25 +9.18 25,337 56,365 -110
Jun12 120301 322.50 332.95 322.00 330.90 +8.66 15,729 54,729 +848
Jul12 120301 318.99 328.14 318.47 326.65 +8.18 9,435 35,394 +82
Aug12 120301 314.00 323.37 314.00 321.71 +7.65 5,375 22,110 +407
Sep12 120301 308.76 318.13 308.76 316.17 +7.09 4,693 15,765 +750
Oct12 120301 294.00 302.58 293.00 299.82 +6.31 3,650 14,344 +1,432
Nov12 120301 289.57 295.97 289.18 294.66 +5.88 2,852 6,205 +592
Dec12 120301 285.10 293.70 284.67 291.40 +5.61 1,643 18,130 +269
Jan13 120301 286.53 292.20 286.53 289.90 +5.46 155 4,968 -40
Total Volume and Open Interest 139,615 356,553 +2,349
e-miNY RBOB Gasoline(NYM)
Apr12 120301 335.20 335.20 335.17 335.20 +9.50      
May12 120301 334.30 334.30 334.25 334.30 +9.20      
Jun12 120301 330.90 330.90 330.90 330.90 +8.70      
Jul12 120301 326.70 326.70 326.65 326.70 +8.20      
Total Volume and Open Interest 1 2 +0
Natural Gas(NYM)
Apr12 120301 2.593 2.597 2.444 2.463 -0.153 122,327 210,836 -4,945
May12 120301 2.677 2.691 2.559 2.579 -0.131 40,662 248,097 +1,502
Jun12 120301 2.760 2.770 2.650 2.669 -0.117 22,517 76,655 +1,058
Jul12 120301 2.833 2.837 2.722 2.744 -0.108 14,083 106,763 -948
Aug12 120301 2.862 2.862 2.760 2.779 -0.107 8,843 38,997 +485
Sep12 120301 2.868 2.868 2.773 2.791 -0.108 7,572 63,374 +84
Oct12 120301 2.932 2.934 2.827 2.846 -0.107 14,917 118,945 +843
Nov12 120301 3.105 3.105 3.005 3.021 -0.100 2,924 46,462 +319
Dec12 120301 3.405 3.405 3.301 3.320 -0.093 3,163 45,909 +31
Jan13 120301 3.529 3.529 3.438 3.459 -0.086 7,806 61,605 -721
Feb13 120301 3.520 3.520 3.459 3.473 -0.087 2,205 17,656 +276
Mar13 120301 3.494 3.502 3.437 3.453 -0.086 6,200 27,584 +1,521
Apr13 120301 3.445 3.469 3.386 3.422 -0.079 7,653 38,352 +118
May13 120301 3.491 3.495 3.441 3.463 -0.076 414 9,972 -63
Jun13 120301 3.557 3.557 3.500 3.512 -0.075 233 3,849 +14
Jul13 120301 3.580 3.580 3.531 3.555 -0.074 316 4,414 +96
Total Volume and Open Interest 267,879 1,204,381 -1,210
Brent Crude Oil(ICE)
Apr12 120301 123.00 128.40 122.49 126.20 +3.54 208,488 208,548 +1,047
May12 120301 121.69 127.07 121.44 124.96 +3.40 112,735 149,637 -3,755
Jun12 120301 120.90 126.12 120.69 124.09 +3.24 89,284 134,256 +3,365
Jul12 120301 120.35 124.92 119.98 123.33 +3.09 35,538 58,152 +1,101
Aug12 120301 119.90 123.87 119.27 122.53 +2.93 25,144 48,931 +105
Sep12 120301 119.20 122.95 118.48 121.61 +2.75 26,005 66,254 -1,269
Oct12 120301 118.23 121.90 117.75 120.73 +2.56 21,125 35,634 +1,852
Nov12 120301 117.59 120.99 117.10 119.92 +2.37 11,945 23,394 +2,859
Dec12 120301 116.96 120.19 116.44 119.12 +2.20 51,545 108,038 -4,100
Jan13 120301 118.36 118.36 118.36 118.36 +2.07 2,448 17,039 +495
Feb13 120301 117.60 117.60 117.60 117.60 +1.95 927 9,201 -141
Mar13 120301 116.83 116.83 116.83 116.83 +1.80 1,374 8,968 -56
Apr13 120301 116.07 116.07 116.07 116.07 +1.66 680 5,475 +148
May13 120301 115.27 115.27 115.27 115.27 +1.51 265 5,571 -18
Total Volume and Open Interest 616,828 1,048,164 +1,325
Gas Oil(ICE)
Mar12 120301 1009.75 1041.00 1004.25 1009.50 +6.75 55,469 89,599 -9,840
Apr12 120301 1013.25 1043.25 1006.00 1011.00 +7.25 89,457 133,109 +4,147
May12 120301 1014.00 1043.00 1007.25 1012.25 +8.75 44,656 70,001 -3,909
Jun12 120301 1014.00 1043.50 1008.25 1013.00 +10.50 33,595 61,253 +1,101
Jul12 120301 1011.75 1042.25 1009.75 1014.00 +11.25 9,046 31,017 -176
Aug12 120301 1012.00 1042.00 1010.25 1014.25 +11.75 4,348 20,302 -44
Sep12 120301 1008.75 1041.00 1008.75 1013.50 +12.00 4,168 21,424 +201
Oct12 120301 1008.25 1038.50 1007.50 1011.50 +12.00 2,586 14,631 -262
Nov12 120301 1005.50 1035.25 1004.50 1008.75 +12.25 1,227 10,894 +174
Dec12 120301 1002.75 1032.50 1001.50 1006.25 +12.25 11,549 39,052 +172
Total Volume and Open Interest 260,210 553,639 -7,511
Ethanol(CBOT)
Mar12 120301 2.241 2.264 2.241 2.264 +0.004 144 313 -47
Apr12 120301 2.271 2.287 2.270 2.284 +0.004 165 1,532 -47
May12 120301 2.295 2.312 2.295 2.308 +0.004 144 1,330 +25
Jun12 120301 2.325 2.332 2.320 2.330 +0.001 125 917 +17
Jul12 120301 2.330 2.353 2.330 2.349 +0.005 112 1,780 +29
Aug12 120301 2.324 2.338 2.324 2.334 +0.007 61 1,159 -6
Sep12 120301 2.280 2.297 2.280 2.294 +0.009 133 1,063 +0
Oct12 120301 2.194 2.204 2.190 2.204 +0.014 72 888 +34
Total Volume and Open Interest 1,167 11,383 +79
WTI Crude Oil(ICE)
Apr12 120301 107.02 110.56 106.56 108.84 +1.77 58,533 49,578 +775
May12 120301 107.45 110.90 107.04 109.27 +1.75 15,008 31,097 +551
Jun12 120301 107.96 111.18 107.49 109.68 +1.73 17,531 55,018 +970
Jul12 120301 107.89 110.64 107.79 109.93 +1.68 4,958 28,393 +1,105
Aug12 120301 108.78 110.24 107.89 109.94 +1.64 2,950 14,775 -576
Sep12 120301 108.11 110.94 107.74 109.80 +1.59 3,983 13,979 +421
Oct12 120301 108.51 109.77 107.55 109.60 +1.51 2,190 8,961 -564
Nov12 120301 108.40 109.56 107.37 109.39 +1.42 951 6,028 -59
Dec12 120301 107.75 110.19 107.15 109.19 +1.33 11,980 58,930 +666
Jan13 120301 108.92 108.92 108.92 108.92 +1.24 187 5,790 -2
Feb13 120301 108.57 108.57 108.57 108.57 +1.14 120 1,887 -11
Mar13 120301 108.11 108.11 108.11 108.11 +1.04 186 3,584 +66
Apr13 120301 107.57 107.57 107.57 107.57 +0.93 2 485 -2
May13 120301 106.99 106.99 106.99 106.99 +0.83 0 624 +0
Jun13 120301 105.50 106.38 104.80 106.38 +0.72 533 15,620 +105
Jul13 120301 105.74 105.74 105.74 105.74 +0.63 0 132 +0
Total Volume and Open Interest 125,443 379,734 +4,496
US Dollar Index(ICE)
Mar12 120301 78.800 78.995 78.690 78.835 +0.040 27,923 47,594 -1,152
Jun12 120301 79.130 79.350 79.000 79.170 +0.040 120 1,004 +33
Sep12 120301 79.550 79.550 79.550 79.550 +0.040      
Total Volume and Open Interest 28,043 48,598 -1,119
Australian Dollar(CME)
Mar12 120301 107.09 107.93 107.05 107.73 +0.33 96,673 159,811 +3,447
Jun12 120301 106.13 106.82 105.98 106.63 +0.33 214 1,261 +44
Sep12 120301 105.33 105.57 105.25 105.57 +0.32 14 137 +8
Total Volume and Open Interest 96,901 161,219 +3,499
British Pound(CME)
Mar12 120301 159.14 159.74 158.95 159.50 +0.31 88,121 176,101 -6,064
Jun12 120301 159.05 159.56 158.88 159.39 +0.31 273 777 -14
Sep12 120301 159.27 159.27 158.96 159.27 +0.31 0 4 +0
Total Volume and Open Interest 88,394 176,885 -6,078
Canadian Dollar(CME)
Mar12 120301 101.02 101.57 100.96 101.42 +0.31 95,128 127,792 +2,977
Jun12 120301 100.90 101.33 100.78 101.21 +0.31 734 5,104 +171
Sep12 120301 101.00 101.10 100.69 100.98 +0.29 145 1,847 +38
Dec12 120301 100.70 100.86 100.49 100.78 +0.29 825 1,742 +780
Total Volume and Open Interest 96,834 136,553 +3,967
Japanese Yen(CME)
Mar12 120301 123.08 123.73 122.87 123.34 +0.13 103,567 145,051 +466
Jun12 120301 123.15 123.75 123.02 123.46 +0.14 512 3,197 +114
Sep12 120301 123.60 123.60 123.47 123.60 +0.13 31 48 +10
Total Volume and Open Interest 104,110 148,310 +590
Swiss Franc(CME)
Mar12 120301 110.59 110.86 110.24 110.40 -0.29 46,180 49,433 -952
Jun12 120301 110.81 111.03 110.39 110.53 -0.31 2,583 2,917 +2,568
Sep12 120301 110.70 111.03 110.70 110.70 -0.33 4 9 +1
Total Volume and Open Interest 48,767 52,360 +1,617
EuroFX(CME)
Mar12 120301 133.22 133.57 132.82 133.16 -0.23 250,559 260,227 -3,806
Jun12 120301 133.35 133.62 132.91 133.23 -0.23 3,328 10,838 +2,228
Sep12 120301 133.30 133.54 133.17 133.32 -0.22 11 192 +1
Total Volume and Open Interest 253,899 271,282 -1,577
Mexican Peso(CME)
Mar12 120301 776.8 785.0 775.2 784.0 +5.0 34,155 143,121 +1,236
Apr12 120301 782.0 782.0 777.2 782.0 +4.8      
Total Volume and Open Interest 34,193 189,778 +1,265
Brazilian Real(CME)
Apr12 120301 578.95 580.15 575.45 579.50 +0.55 213 1,947 +213
May12 120301 576.00 576.00 576.00 576.00 +0.90      
Jun12 120301 568.05 574.00 568.05 572.50 +1.30 21 899 +21
Jul12 120301 569.25 569.25 569.25 569.25 +0.50      
Total Volume and Open Interest 1,337 19,715 +1,274
30-Year T-Bonds(CBOT)
Mar12 120301 143~020 143~030 141~170 141~290 -1~060 554,704 97,826 -154,902
Jun12 120301 141~240 141~240 140~020 140~150 -1~060 383,413 545,688 +166,463
Sep12 120301 139~120 139~120 139~120 139~120 -1~060 16 10 +10
Total Volume and Open Interest 938,133 643,524 +11,571
10-Year T-Notes(CBOT)
Mar12 120301 131~105 131~105 130~215 130~285 -0~120 1,630,202 339,107 -545,548
Jun12 120301 131~005 131~005 130~100 130~170 -0~135 1,144,590 1,562,041 +494,726
Sep12 120301 129~185 129~185 129~185 129~185 -0~135      
Total Volume and Open Interest 2,774,792 1,901,149 -50,822
5-Year T-Notes(CBOT)
Mar12 120301 123~044 123~044 123~011 123~028 -0~010 1,031,604 292,826 -349,232
Jun12 120301 123~033 123~033 122~120 123~010 -0~012 800,514 1,144,680 +317,250
Sep12 120301 122~034 122~046 122~034 122~034 -0~012      
Total Volume and Open Interest 1,832,118 1,437,506 -31,982
2 Year T-Notes(CBOT)
Mar12 120301 110~027 110~032 110~025 110~030 +0~003 318,390 194,241 -138,983
Jun12 120301 110~016 110~020 110~013 110~018 +0~003 292,932 734,257 +152,699
Sep12 120301 109~084 109~084 109~081 109~084 +0~003      
Total Volume and Open Interest 611,322 928,498 +13,716
Eurodollars(CME)
Mar12 120301 99.540 99.552 99.537 99.545 +0.005 130,982 874,734 -2,373
Jun12 120301 99.550 99.570 99.540 99.565 +0.015 187,224 1,108,096 -9,634
Sep12 120301 99.515 99.535 99.505 99.530 +0.020 162,901 892,188 +18,134
Dec12 120301 99.475 99.490 99.460 99.485 +0.020 148,882 909,155 +4,473
Mar13 120301 99.445 99.455 99.425 99.445 +0.010 163,354 693,342 -16,741
Jun13 120301 99.410 99.410 99.370 99.395 unch 193,952 603,275 -24,885
Sep13 120301 99.365 99.365 99.320 99.340 -0.010 149,237 614,655 +10,032
Dec13 120301 99.310 99.310 99.240 99.270 -0.015 132,040 548,485 +4,576
Mar14 120301 99.240 99.240 99.170 99.200 -0.020 101,782 433,141 +11,666
Jun14 120301 99.145 99.145 99.060 99.095 -0.025 97,972 303,394 +6,213
Sep14 120301 99.025 99.025 98.930 98.965 -0.030 87,764 266,098 +8,320
Dec14 120301 98.845 98.845 98.760 98.800 -0.030 103,377 300,303 -980
Mar15 120301 98.670 98.670 98.595 98.635 -0.035 40,381 212,402 +2,278
Jun15 120301 0.206 0.206 0.121 0.156 -0.040 39,518 187,578 +1,899
Sep15 120301 0.026 0.031 6.510 6.540 +6.504 28,220 119,656 +1,956
Dec15 120301 6.415 6.420 6.340 6.370 -0.055 37,494 125,495 +3,805
Mar16 120301 6.265 6.275 6.190 6.220 -0.060 9,554 71,256 +424
Jun16 120301 6.120 6.130 6.035 6.065 -0.070 11,448 79,097 +748
Total Volume and Open Interest 1,856,324 8,567,848 +24,087
30 Day Federal Funds(CBOT)
Mar12 120301 99.885 99.890 99.885 99.885 unch 936 59,988 -147
Apr12 120301 99.885 99.890 99.885 99.885 unch 423 42,489 -263
May12 120301 99.880 99.890 99.880 99.885 +0.005 1,829 47,194 -368
Jun12 120301 99.880 99.885 99.880 99.880 unch 1,702 32,627 -654
Jul12 120301 99.875 99.880 99.870 99.875 +0.005 1,152 38,830 +147
Aug12 120301 99.865 99.870 99.865 99.865 unch 613 34,111 -70
Total Volume and Open Interest 15,121 566,181 -1,036
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Mar12 120301 99.665 99.665 99.665 99.665 unch 0 58 +0
Jun12 120301 99.665 99.665 99.665 99.665 unch      
Sep12 120301 99.665 99.665 99.665 99.665 unch      
Dec12 120301 99.665 99.665 99.665 99.665 unch      
Mar13 120301 99.665 99.665 99.665 99.665 unch      
Jun13 120301 99.660 99.660 99.660 99.660 unch      
Sep13 120301 99.660 99.660 99.660 99.660 unch      
Dec13 120301 99.650 99.650 99.650 99.650 unch      
Mar14 120301 99.510 99.510 99.510 99.510 unch      
Jun14 120301 99.370 99.370 99.370 99.370 unch      
Total Volume and Open Interest 0 58 +0
3-Mth Euro-Yen(SGX)
Mar12 120301 99.67 99.67 99.67 99.67 unch 0 1,915 +0
Jun12 120301 99.67 99.67 99.67 99.67 unch 0 1,849 +0
Sep12 120301 99.67 99.67 99.67 99.67 unch 0 683 +0
Dec12 120301 99.67 99.67 99.67 99.67 unch 0 415 +0
Mar13 120301 99.67 99.67 99.67 99.67 unch 0 131 +0
Jun13 120301 99.66 99.66 99.66 99.66 unch 0 216 +0
Sep13 120301 99.66 99.66 99.66 99.66 unch 0 325 +0
Dec13 120301 99.65 99.65 99.65 99.65 unch 0 295 +0
Total Volume and Open Interest 0 5,829 +0
Japanese Gov't Bonds(SGX)
Mar12 120301 142.74 142.87 142.66 142.67 -0.05 4,193 25,138 -505
Jun12 120301 142.30 142.37 142.25 142.25 -0.04 103 174 +63
Sep12 120301 140.16 140.16 140.16 140.16 -0.04 0 5 +0
Total Volume and Open Interest 4,296 25,321 -442
Euro-Bund(EUREX)
Mar12 120301 139.85 140.03 139.13 139.30 -0.59 725,694 906,445 -46,177
Jun12 120301 138.16 138.30 137.41 137.58 -0.58 33,730 105,250 +9,288
Sep12 120301 137.30 137.30 137.30 137.30 -0.59 0 1 +0
Total Volume and Open Interest 759,424 1,011,696 -36,889
Euro-Bobl(EUREX)
Mar12 120301 125.58 125.69 125.22 125.34 -0.26 341,314 697,785 -5,217
Jun12 120301 123.97 124.07 123.61 123.72 -0.25 40,711 96,755 +18,640
Sep12 120301 123.59 123.59 123.59 123.59 -0.26 0 3 +0
Total Volume and Open Interest 382,025 794,543 +13,423
3-Mth Euribor(EUREX)
Mar12 120301 99.140 99.140 99.140 99.140 unch 1 1,667 +0
Jun12 120301 99.305 99.305 99.305 99.305 +0.005 4 1,278 +4
Sep12 120301 99.330 99.330 99.320 99.330 +0.015 1 979 +0
Total Volume and Open Interest 6 6,649 +4
Long Gilt(LIFFE)
Mar12 120301 116~08 116~13 115~17 115~20 -0~24 75,157 66,494 -7,360
Jun12 120301 114~28 115~04 114~04 114~07 -0~26 135,694 270,655 -20,486
Total Volume and Open Interest 210,851 337,149 -27,846
3-Mth Short Sterling(LIFFE)
Mar12 120301 98.97 98.99 98.95 98.98 unch 19,379 283,852 +2,816
Jun12 120301 99.07 99.07 99.05 99.07 unch 46,684 248,973 +1,114
Sep12 120301 99.10 99.11 99.08 99.09 -0.02 31,875 290,794 +1,403
Dec12 120301 99.08 99.11 99.06 99.07 -0.04 20,141 230,469 +2,929
Mar13 120301 99.08 99.10 99.04 99.05 -0.05 26,371 300,172 +2,012
Jun13 120301 99.04 99.05 98.99 99.00 -0.05 28,494 217,701 +7,040
Total Volume and Open Interest 256,593 2,083,766 +25,561
3-Mth Euribor(LIFFE)
Mar12 120301 99.135 99.150 99.135 99.140 unch 83,833 510,617 -6,001
Jun12 120301 99.300 99.320 99.275 99.305 +0.005 127,328 474,166 -565
Sep12 120301 99.310 99.340 99.305 99.330 +0.015 96,955 433,515 +5,891
Total Volume and Open Interest 583,749 3,363,813 +6,639
3-Mth Aus T-Bills(SFE)
Mar12 120301 95.58 95.58 95.54 95.56 -0.03 11,891 131,075 -4,458
Jun12 120301 95.76 95.77 95.70 95.72 -0.04 16,402 222,722 +6,411
Sep12 120301 95.86 95.87 95.78 95.81 -0.05 10,283 148,750 +2,413
Dec12 120301 95.89 95.91 95.81 95.84 -0.05 5,856 97,179 +1,159
Mar13 120301 95.89 95.89 95.80 95.84 -0.05 1,736 63,830 +83
Jun13 120301 95.85 95.85 95.77 95.81 -0.04 1,860 60,170 -907
Sep13 120301 95.80 95.80 95.72 95.76 -0.04 2,036 37,643 +807
Dec13 120301 95.73 95.75 95.68 95.70 -0.05 821 28,221 +430
Mar14 120301 95.66 95.70 95.64 95.65 -0.06 400 3,199 +200
Jun14 120301 95.64 95.64 95.60 95.60 -0.05 0 520 +0
Total Volume and Open Interest 51,285 793,556 +6,138
10-Year Aus T-Bonds(SFE)
Mar12 120301 95.98 95.99 95.87 95.91 -0.07 52,071 375,147 +8,100
Jun12 120301 95.95 95.95 95.91 95.91 -0.07      
Total Volume and Open Interest 52,071 375,147 +8,100
3-Year Aus T-Bonds(SFE)
Mar12 120301 96.39 96.40 96.27 96.30 -0.09 178,864 496,542 +9,781
Jun12 120301 96.34 96.34 96.33 96.33 -0.09 100 100 +100
Total Volume and Open Interest 178,964 496,642 +9,881
Gold(CMX)
Apr12 120301 1695.6 1727.3 1695.1 1722.2 +10.9 158,913 270,183 +4,677
Jun12 120301 1699.0 1729.6 1698.3 1725.0 +11.0 8,282 65,492 +3,642
Aug12 120301 1710.8 1731.0 1710.1 1727.6 +11.0 1,569 24,793 +120
Oct12 120301 1727.7 1730.0 1725.0 1730.0 +11.1 560 11,197 +143
Dec12 120301 1709.0 1735.0 1708.5 1732.4 +11.1 1,782 31,474 -195
Feb13 120301 1724.3 1738.4 1724.3 1734.8 +11.1 242 14,543 +133
Apr13 120301 1723.8 1737.3 1723.0 1737.3 +11.1 235 4,130 -15
Jun13 120301 1730.1 1740.4 1722.3 1740.4 +11.2 255 9,510 +190
Aug13 120301 1743.7 1743.7 1743.7 1743.7 +11.2 0 279 +0
Oct13 120301 1747.2 1747.2 1747.2 1747.2 +11.2 0 1 +0
Dec13 120301 1745.0 1750.9 1745.0 1750.9 +11.2 81 10,705 +70
Total Volume and Open Interest 172,415 479,044 +8,761
Silver(CMX)
Mar12 120301 3462.0 3561.5 3450.5 3561.1 +102.8 26,149 3,262 -3,829
May12 120301 3464.5 3570.5 3445.5 3566.1 +101.9 72,811 65,443 +5,827
Jul12 120301 3483.5 3573.0 3455.0 3571.8 +101.9 3,226 10,837 +237
Sep12 120301 3491.0 3576.2 3488.5 3576.2 +102.0 840 4,633 +183
Dec12 120301 3476.5 3581.9 3476.5 3581.9 +101.9 642 13,506 +51
Mar13 120301 3525.0 3584.6 3516.0 3584.6 +101.6 53 1,689 +45
May13 120301 3585.3 3585.3 3585.3 3585.3 +101.4 0 1,088 +0
Total Volume and Open Interest 104,294 115,866 +2,560
Platinum(NYMEX)
Apr12 120301 1678.0 1706.8 1677.0 1701.1 +8.5 6,886 39,851 +115
Jul12 120301 1685.9 1708.5 1681.3 1705.9 +8.7 375 5,045 +256
Oct12 120301 1702.0 1709.0 1702.0 1709.0 +8.7 18 438 +16
Jan13 120301 1712.0 1712.0 1712.0 1712.0 +8.7 0 3 +0
Total Volume and Open Interest 7,279 45,337 +387
Palladium(NYMEX)
Mar12 120301 59.64 59.64 59.64 59.64 +8.35 2,370 645 -1,486
Jun12 120301 48.59 64.24 43.64 61.39 +8.35 6,735 20,888 +2,223
Sep12 120301 50.79 62.84 49.54 62.84 +8.35 1 327 +0
Total Volume and Open Interest 9,108 21,864 +736
Copper(CMX)
Mar12 120301 386.50 392.95 384.10 392.45 +5.40 21,246 7,959 -3,341
May12 120301 386.35 393.85 384.85 393.15 +5.20 53,651 81,240 +2,797
Jul12 120301 388.10 394.60 386.00 394.05 +5.15 3,542 31,926 -786
Sep12 120301 390.95 395.20 390.90 395.00 +5.15 707 11,676 +87
Dec12 120301 387.95 395.75 387.60 395.75 +5.10 521 8,671 -49
Total Volume and Open Interest 80,463 153,312 -1,228
DJIA Index(CBOT)
Mar12 120301 12907 13017 12900 12973 +36 107 13,062 +9
Jun12 120301 12872 12920 12871 12901 +35 20 306 +19
Sep12 120301 12838 12838 12803 12838 +35      
Dec12 120301 12761 12761 12726 12761 +35      
Total Volume and Open Interest 127 13,368 +28
E-mini DJIA Index(CBOT)
Mar12 120301 12925 13023 12890 12973 +36 105,024 111,599 -773
Jun12 120301 12840 12946 12835 12901 +35 101 261 +7
Sep12 120301 12838 12838 12838 12838 +35 2 23 +2
Dec12 120301 12700 12761 12700 12761 +35 0 14 +0
Total Volume and Open Interest 105,127 111,897 -764
S & P 500(CME)
Mar12 120301 1362.60 1375.00 1358.80 1374.50 +10.10 7,972 233,701 -1,749
Jun12 120301 1362.20 1368.60 1360.90 1368.60 +10.00 492 11,091 +309
Sep12 120301 1360.20 1362.60 1357.30 1362.60 +10.10 24 1,015 +0
Dec12 120301 1356.20 1356.40 1355.40 1356.20 +9.80 0 602 +0
Total Volume and Open Interest 8,488 246,409 -1,440
S & P 500 E-Mini(Globex)
Mar12 120301 1362.25 1375.25 1358.75 1374.50 +10.00 1,540,432 2,736,498 +3,179
Jun12 120301 1355.75 1369.25 1352.75 1368.50 +10.00 8,198 91,062 +2,817
Total Volume and Open Interest 1,548,647 2,827,921 +5,978
NASDAQ 100(CME)
Mar12 120301 2621.00 2646.00 2616.80 2643.30 +20.30 1,091 17,964 -699
Jun12 120301 2637.50 2640.00 2637.50 2637.50 +20.20 500 580 +500
Sep12 120301 2635.00 2635.00 2634.80 2635.00 +20.20      
Total Volume and Open Interest 1,591 18,544 -199
NASDAQ 100 E-Mini(Globex)
Mar12 120301 2623.80 2646.30 2616.50 2643.30 +20.30 199,721 479,996 +4,248
Jun12 120301 2611.00 2640.00 2609.00 2637.50 +20.20 257 1,237 +120
Total Volume and Open Interest 199,981 481,256 +4,369
S & P Midcap 400(CME)
Mar12 120301 986.70 986.70 986.70 986.70 +10.10 0 2,401 +0
Jun12 120301 984.10 984.10 984.10 984.10 +10.30      
Sep12 120301 982.10 982.10 982.10 982.10 +10.30      
Total Volume and Open Interest 0 2,401 +0
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Mar12 120301 9730 9865 9640 9790 +25 12,089 35,950 +1,829
Jun12 120301 9790 9790 9605 9730 +30 30 714 -5
Total Volume and Open Interest 12,119 36,664 +1,824
Nikkei 225(SGX)
Mar12 120301 9730 9870 9670 9680 -35 178,448 225,704 +6,562
Jun12 120301 9655 9785 9600 9600 -35 3,063 16,897 +5,345
Sep12 120301 9600 9600 9600 9600 -35 0 30 +0
Total Volume and Open Interest 181,582 250,209 +11,939
CAC 40(EURONEXT)
Mar12 120301 3442.5 3514.5 3432.5 3500.5 +49.5 128,028 356,477 -3,166
Apr12 120301 3445.0 3505.5 3434.0 3493.0 +49.5 130 11,933 +192
May12 120301 3433.0 3433.0 3433.0 3433.0 +51.5      
Total Volume and Open Interest 128,169 368,604 -2,978
Hang Seng Index(HKFE)
Mar12 120301 21481 21620 21273 21317 -333 85,031 99,450 +8,353
Apr12 120301 21500 21610 21281 21320 -328      
Total Volume and Open Interest 100,151 116,360  
DAX(EUREX)
Mar12 120301 6823.0 6962.0 6817.0 6934.0 +79.5 147,750 155,722 -4,359
Jun12 120301 6850.0 6972.5 6835.0 6947.0 +79.0 656 7,838 +304
Sep12 120301 6886.5 6955.5 6883.0 6955.5 +79.0 8 485 +0
Total Volume and Open Interest 148,414 164,045 -4,055
FT-SE 100(EURONEXT)
Mar12 120301 5860.00 5929.00 5837.00 5914.50 +61.50 88,153 644,123 +1,872
Jun12 120301 5793.00 5875.00 5792.00 5863.00 +61.00 323 11,320 +258
Sep12 120301 5825.50 5825.50 5825.50 5825.50 +57.00 0 10 +0
Total Volume and Open Interest 88,493 655,469 +2,146
SPI 200(SFE)
Mar12 120301 4282.0 4302.0 4244.0 4249.0 -39.0 47,789 207,254 +7,950
Jun12 120301 4270.0 4286.0 4263.0 4263.0 -39.0 358 2,861 +338
Sep12 120301 4231.0 4231.0 4231.0 4231.0 -39.0 13 1,611 +0
Total Volume and Open Interest 48,309 212,986 +8,336
GSCI(CME)
Mar12 120301 704.50 714.00 702.75 713.00 +10.00 346 9,478 +55
Apr12 120301 705.50 714.75 704.00 714.20 +10.10 54 50 +49
May12 120301 715.75 715.75 704.00 715.75 +10.75      
Total Volume and Open Interest 400 9,528 +104
Reuters CCI(ICE)
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