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 March 05, 2012
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar12 120305 1325.00 1330.75 1319.25 1319.25 -9.00 7,137 9,079 -2,762
May12 120305 1330.00 1336.50 1323.00 1325.00 -8.00 105,942 248,246 +170
Jul12 120305 1336.75 1343.50 1330.25 1332.25 -8.00 33,996 127,512 +2,035
Aug12 120305 1328.00 1332.75 1321.25 1322.00 -8.50 1,532 3,719 +143
Sep12 120305 1311.00 1314.25 1302.00 1303.75 -8.50 859 3,855 +4
Nov12 120305 1294.75 1299.50 1287.25 1289.00 -9.00 19,239 116,274 +2,366
Jan13 120305 1298.50 1303.00 1291.50 1291.50 -9.75 1,076 18,442 +258
Mar13 120305 1300.00 1300.25 1288.25 1290.00 -9.75 1,178 7,636 +486
May13 120305 1295.25 1297.00 1285.00 1285.00 -10.25 420 3,463 +122
Jul13 120305 1296.25 1296.50 1287.25 1287.25 -9.25 666 7,428 +366
Aug13 120305 1271.50 1284.00 1271.50 1271.50 -12.50 8 7 +4
Sep13 120305 1240.50 1253.00 1240.50 1240.50 -12.50 12 101 +0
Nov13 120305 1222.00 1223.00 1210.00 1210.50 -12.50 376 5,626 -23
Jan14 120305 1223.25 1229.75 1217.25 1217.25 -12.50 0 128 +0
Total Volume and Open Interest 172,446 551,998 +3,171
Soybean Meal(CBOT)
Mar12 120305 356.10 358.40 355.30 356.20 -1.10 2,146 4,893 -917
May12 120305 358.90 360.40 357.30 358.20 -0.90 44,187 101,606 +4,261
Jul12 120305 360.00 361.10 358.10 359.00 -0.90 10,181 41,210 +154
Aug12 120305 357.80 358.70 355.80 356.70 -1.30 694 7,062 -21
Sep12 120305 354.00 354.50 351.10 352.40 -1.50 660 6,456 +211
Oct12 120305 347.90 347.90 345.10 346.20 -1.20 338 3,962 +64
Dec12 120305 346.00 347.40 343.40 344.70 -1.50 4,564 21,589 +227
Jan13 120305 344.40 346.00 344.40 344.60 -1.40 126 3,049 +43
Mar13 120305 346.70 346.70 343.30 344.30 -1.30 389 3,828 +44
May13 120305 344.80 344.80 341.80 342.30 -1.70 47 1,704 +4
Total Volume and Open Interest 63,388 198,433 +4,078
Soybean Oil(CBOT)
Mar12 120305 53.77 54.00 53.41 53.41 -0.35 8,979 4,642 -3,010
May12 120305 54.08 54.35 53.70 53.73 -0.35 68,169 150,090 +2,489
Jul12 120305 54.49 54.75 54.13 54.13 -0.35 19,390 78,961 +1,275
Aug12 120305 54.65 54.87 54.30 54.30 -0.32 1,746 8,634 -28
Sep12 120305 54.74 55.02 54.44 54.44 -0.30 1,411 7,124 +400
Oct12 120305 54.86 55.06 54.54 54.54 -0.31 587 6,111 +168
Dec12 120305 55.10 55.41 54.80 54.80 -0.30 7,694 40,316 +1,272
Jan13 120305 55.38 55.38 54.87 54.87 -0.30 68 2,129 +1
Mar13 120305 55.27 55.27 54.95 54.95 -0.30 310 2,141 +173
May13 120305 55.24 55.43 54.90 54.90 -0.30 86 1,001 +18
Total Volume and Open Interest 108,888 306,245 +3,019
Canola(WCE)
Mar12 120305 582.7 582.7 582.7 582.7 +4.6 293 336 -279
May12 120305 571.7 575.9 571.3 575.2 +4.7 13,870 87,962 -3,864
Jul12 120305 572.5 577.0 572.5 575.9 +4.1 2,710 35,912 +392
Nov12 120305 536.5 541.7 536.5 539.9 +4.4 2,571 53,655 +1,297
Jan13 120305 544.6 545.7 543.2 543.9 +4.3 87 2,917 +63
Total Volume and Open Interest 19,588 183,175 -2,343
Corn(CBOT)
Mar12 120305 659.00 671.00 655.50 666.25 +7.25 18,077 22,371 -7,206
May12 120305 654.00 665.25 652.25 660.75 +5.75 134,440 496,363 +903
Jul12 120305 655.50 665.75 653.75 662.25 +6.00 58,961 296,800 +2,938
Sep12 120305 602.75 609.25 601.50 606.25 +1.75 14,111 104,833 +2,780
Dec12 120305 569.00 575.00 567.50 571.25 +1.25 28,319 273,225 +1,920
Mar13 120305 579.25 584.50 578.00 581.50 +1.50 1,422 46,853 -38
May13 120305 587.00 590.50 585.00 588.25 +1.50 306 2,966 +49
Jul13 120305 589.50 594.00 588.50 591.75 +1.25 269 5,285 +103
Sep13 120305 572.00 572.00 569.25 569.75 +0.75 103 911 +28
Dec13 120305 561.75 563.75 558.75 561.50 -0.50 467 20,370 +95
Total Volume and Open Interest 256,524 1,273,315 +1,587
Wheat(CBOT)
Mar12 120305 670.75 673.00 666.00 667.75 -3.00 1,044 2,859 -637
May12 120305 674.00 677.75 667.75 672.00 -2.50 50,596 193,325 -2,376
Jul12 120305 686.00 688.75 679.50 682.75 -3.50 16,242 116,926 +887
Sep12 120305 701.25 702.25 694.25 697.50 -3.75 5,680 48,525 +1,615
Dec12 120305 716.00 717.75 709.50 712.25 -4.25 7,578 67,371 +243
Mar13 120305 726.25 728.75 722.00 724.00 -4.75 1,155 8,904 +344
Total Volume and Open Interest 82,714 446,075 +201
Wheat(KCBT)
Mar12 120305 707.00 712.75 704.25 705.50 -5.00 843 2,033 -400
May12 120305 716.00 724.25 713.75 716.00 -3.00 8,252 47,180 -296
Jul12 120305 725.00 732.50 722.50 724.50 -3.00 3,030 53,837 -370
Sep12 120305 738.00 744.00 734.50 736.00 -3.00 582 11,255 +104
Dec12 120305 755.00 760.75 751.75 753.50 -3.00 870 14,806 +195
Mar13 120305 763.50 771.25 762.75 765.00 -3.00 18 656 +3
Total Volume and Open Interest 13,606 130,321 -765
Wheat(MGE)
Mar12 120305 830.00 836.50 829.75 831.25 +3.50 277 1,056 -323
May12 120305 828.25 844.50 828.25 834.75 +3.25 2,275 12,252 -22
Jul12 120305 825.00 835.25 825.00 827.25 +1.50 1,217 9,409 +21
Sep12 120305 800.00 810.00 800.00 807.00 +1.75 643 7,694 +259
Dec12 120305 809.00 813.00 809.00 810.75 +1.75 331 5,018 +148
Total Volume and Open Interest 4,753 35,918 +81
Oats(CBOT)
Mar12 120305 332.00 332.00 328.00 332.00 +4.00 50 521 -108
May12 120305 306.00 313.75 305.50 308.25 +2.50 634 8,028 -61
Jul12 120305 311.00 311.00 304.75 306.75 +2.00 128 999 +83
Sep12 120305 312.00 312.00 308.00 310.25 +2.25 37 100 +15
Total Volume and Open Interest 918 11,004 -7
Rough Rice(CBOT)
Mar12 120305 14.10 14.27 14.10 14.10 -0.16 232 298 -302
May12 120305 14.51 14.54 14.24 14.35 -0.16 1,209 12,027 +85
Jul12 120305 14.74 14.74 14.52 14.61 -0.16 53 1,624 +17
Sep12 120305 15.00 15.00 14.79 14.85 -0.15 35 750 +21
Total Volume and Open Interest 1,543 14,751 -170
Live Cattle(CME)
Apr12 120305 130.150 130.250 128.285 128.400 -1.550 35,575 152,645 -1,381
Jun12 120305 127.385 127.450 125.650 125.900 -1.385 19,389 109,171 +2,199
Aug12 120305 129.685 129.750 128.350 128.485 -1.165 9,131 59,177 +1,156
Oct12 120305 134.325 134.325 133.000 133.300 -1.025 7,555 29,023 +2,659
Dec12 120305 134.735 134.800 133.650 134.150 -0.950 3,218 18,018 +1,069
Feb13 120305 134.700 134.850 133.935 134.500 -0.700 602 5,043 +314
Total Volume and Open Interest 75,981 375,773 +6,366
Feeder Cattle(CME)
Mar12 120305 158.285 158.285 156.035 156.450 -1.650 3,090 12,044 -1,015
Apr12 120305 161.600 161.650 158.685 158.950 -2.375 5,124 13,738 -81
May12 120305 163.000 163.050 160.050 160.550 -2.300 2,597 12,837 +760
Aug12 120305 164.235 164.235 161.735 162.150 -1.885 1,605 13,119 +412
Sep12 120305 163.380 163.380 161.350 161.900 -1.600 302 2,502 +126
Oct12 120305 163.300 163.300 161.235 161.700 -1.800 69 1,262 +41
Nov12 120305 161.500 161.650 161.100 161.650 -1.650 80 808 +59
Total Volume and Open Interest 12,888 56,531 +318
Lean Hogs(CME)
Apr12 120305 90.400 90.430 89.180 89.430 -1.000 22,724 84,421 -3,192
May12 120305 98.400 98.400 97.080 97.885 -0.665 171 3,087 -12
Jun12 120305 99.480 99.500 98.230 98.500 -1.000 8,812 63,519 +800
Jul12 120305 99.730 99.850 99.035 99.050 -0.700 3,466 30,411 +258
Aug12 120305 99.730 99.950 99.080 99.330 -0.650 3,873 27,194 +1,089
Oct12 120305 89.600 89.730 88.885 89.250 -0.385 2,935 30,671 +312
Dec12 120305 85.785 85.830 84.930 85.350 -0.435 1,866 18,232 +351
Feb13 120305 86.480 86.500 85.750 86.100 -0.400 236 5,747 +110
Total Volume and Open Interest 44,615 267,863 -9
Class III Milk(CME)
Mar12 120305 15.33 15.39 15.15 15.19 -0.17 371 6,025 -49
Apr12 120305 15.02 15.06 14.24 14.24 -0.75 376 4,473 -8
May12 120305 14.90 14.95 14.20 14.20 -0.75 176 3,428 -1
Jun12 120305 15.42 15.44 14.75 14.84 -0.65 60 3,044 +3
Jul12 120305 15.95 15.95 15.40 15.42 -0.53 35 2,368 +7
Total Volume and Open Interest 1,170 35,153 +21
Cocoa(ICE)
Mar12 120305 2334 2334 2314 2314 -44 12 423 -10
May12 120305 2328 2341 2273 2283 -51 8,567 70,908 +643
Jul12 120305 2343 2355 2294 2302 -50 2,273 35,053 +572
Sep12 120305 2355 2365 2316 2317 -47 923 17,560 +312
Dec12 120305 2356 2370 2317 2324 -44 563 20,356 +84
Mar13 120305 2359 2376 2322 2329 -43 744 14,795 +122
May13 120305 2342 2342 2340 2340 -43 129 4,023 -7
Total Volume and Open Interest 13,723 164,874 +1,702
Coffee "C"(ICE)
Mar12 120305 198.05 201.50 198.05 201.50 -0.15 45 328 -37
May12 120305 200.80 202.50 199.05 201.70 -0.10 11,891 75,390 +257
Jul12 120305 204.15 205.05 201.80 204.30 -0.15 3,609 29,781 +871
Sep12 120305 205.95 207.60 204.50 206.85 -0.20 1,264 16,878 +156
Dec12 120305 209.00 210.60 207.75 209.60 -0.30 557 11,153 -227
Mar13 120305 211.80 213.00 210.20 212.15 -0.15 47 2,289 -3
Total Volume and Open Interest 17,421 136,898 +1,025
Orange Juice(ICE)
Mar12 120305 199.85 199.85 199.75 199.75 +2.65 60 718 +41
May12 120305 190.80 196.95 190.50 192.10 +1.75 530 18,620 +28
Jul12 120305 185.60 187.95 184.75 184.75 +0.50 25 1,329 +4
Sep12 120305 180.50 180.50 179.00 179.20 -0.75 0 881 +0
Nov12 120305 175.00 175.50 172.25 172.25 -0.15 33 503 +30
Jan13 120305 171.50 171.50 170.00 171.50 +0.70 0 30 +0
Total Volume and Open Interest 648 22,085 +103
Sugar #11(ICE)
May12 120305 24.95 25.10 24.60 24.68 -0.28 48,409 252,349 -261
Jul12 120305 24.23 24.32 23.86 23.93 -0.30 24,959 213,595 +5,133
Oct12 120305 24.28 24.33 23.88 23.94 -0.33 11,100 103,084 +123
Mar13 120305 24.80 24.84 24.47 24.51 -0.27 6,062 79,276 +1,166
May13 120305 24.31 24.36 24.05 24.08 -0.24 2,339 14,586 +93
Jul13 120305 24.09 24.14 23.85 23.87 -0.24 1,443 17,204 +354
Oct13 120305 24.24 24.24 23.90 23.94 -0.28 1,133 18,048 +442
Mar14 120305 24.33 24.33 24.01 24.03 -0.31 309 12,836 +191
Total Volume and Open Interest 95,867 720,947 +7,279
London Cocoa(LCE)
Mar12 120305 1459 1471 1438 1440 -30 3,523 44,683 -2,974
May12 120305 1484 1497 1462 1464 -31 5,204 32,963 +1,206
Jul12 120305 1504 1512 1478 1481 -28 2,395 35,213 +760
Sep12 120305 1510 1518 1490 1493 -22 1,025 22,864 +13
Dec12 120305 1510 1517 1491 1493 -20 644 21,740 +154
Mar13 120305 1501 1512 1489 1491 -19 2,344 19,528 +847
May13 120305 1511 1521 1500 1500 -20 6 7,831 +155
Total Volume and Open Interest 15,170 188,248 +393
London Sugar(LCE)
May12 120305 653.20 655.30 645.90 647.50 -5.60 1,953 25,764 +169
Aug12 120305 637.50 638.80 630.00 631.70 -5.20 1,214 18,318 -19
Oct12 120305 631.00 631.90 623.70 627.80 -3.20 509 8,943 +33
Dec12 120305 632.60 632.60 625.00 628.70 -4.20 174 2,679 +25
Mar13 120305 632.90 634.10 628.00 631.60 -4.10 159 4,260 -32
Total Volume and Open Interest 4,046 60,446 +247
Cotton(ICE)
Mar12 120305 96.21 96.21 90.00 92.71 +5.25 14 155 -63
May12 120305 88.70 92.23 88.42 92.23 +4.00 11,898 90,956 +69
Jul12 120305 90.42 93.59 90.00 93.59 +4.00 3,569 49,699 +6
Oct12 120305 94.62 94.62 91.89 94.48 +3.86 5 87 +0
Dec12 120305 90.00 93.49 90.00 93.18 +3.26 2,043 29,985 +819
Mar13 120305 92.00 94.20 92.00 94.00 +2.58 59 1,513 +13
Total Volume and Open Interest 17,591 173,611 +844
Lumber(CME)
Mar12 120305 274.5 274.5 267.0 270.6 -4.9 556 894 -266
May12 120305 280.0 280.2 272.0 276.2 -3.9 850 5,896 +122
Jul12 120305 291.0 291.2 286.0 289.5 -3.5 373 1,933 +94
Sep12 120305 291.1 293.8 286.0 291.4 -4.6 53 1,075 +29
Total Volume and Open Interest 1,852 10,397 -16
Crude Oil(NYM)
Apr12 120305 106.75 107.42 105.50 106.72 +0.02 389,838 256,364 -5,715
May12 120305 107.14 107.84 105.94 107.18 +0.01 108,785 159,372 +10,916
Jun12 120305 107.90 108.24 106.38 107.63 -0.01 100,551 152,609 +2,240
Jul12 120305 107.98 108.54 106.67 107.94 -0.02 30,315 90,770 +2,955
Aug12 120305 108.42 108.50 106.75 108.06 unch 23,009 46,932 +1,282
Sep12 120305 108.30 108.50 106.80 108.07 +0.02 19,628 64,524 +3,287
Oct12 120305 108.00 108.27 106.60 108.00 +0.05 10,180 36,820 +119
Nov12 120305 107.71 108.27 107.43 107.91 +0.08 8,577 33,454 +231
Dec12 120305 107.42 108.18 106.35 107.83 +0.12 83,926 201,191 +2,577
Jan13 120305 107.07 107.99 107.07 107.67 +0.15 5,433 40,714 -471
Feb13 120305 107.38 107.39 107.38 107.38 +0.15 4,068 19,501 +421
Mar13 120305 106.49 107.18 106.17 106.96 +0.14 3,746 24,905 +218
Apr13 120305 106.44 106.45 106.44 106.44 +0.13 3,306 12,000 +2,064
May13 120305 105.87 105.87 105.87 105.87 +0.12 1,698 11,070 +333
Jun13 120305 105.20 105.57 104.96 105.30 +0.12 14,089 64,999 -506
Jul13 120305 104.70 104.71 104.70 104.70 +0.13 146 9,723 -6
Total Volume and Open Interest 864,500 1,563,716 +20,269
e-miNY Crude Oil(NYM)
Mar12 120217 102.300 103.525 102.250 103.250 +0.950 6,783 1,739 -348
Apr12 120305 106.400 107.425 105.525 106.725 +0.025 10,782 1,778 -63
May12 120305 107.050 107.825 105.975 107.175 unch 325 371 +38
Jun12 120305 108.100 108.100 106.425 107.625 -0.025 176 128 -18
Jul12 120305 108.000 108.000 107.950 107.950 unch 28 44 +23
Aug12 120305 108.050 108.050 108.050 108.050 unch 3 11 -1
Sep12 120305 108.075 108.075 108.075 108.075 +0.025 2 31 +0
Oct12 120305 108.000 108.000 108.000 108.000 +0.050 1 9 -1
Nov12 120305 107.900 107.900 107.900 107.900 +0.075 0 1 +0
Dec12 120305 107.825 107.825 107.825 107.825 +0.125 40 187 +39
Total Volume and Open Interest 11,365 2,691 +17
Heating Oil(NYM)
Apr12 120305 320.18 323.40 318.51 321.74 +1.56 87,711 93,378 -1,524
May12 120305 320.74 323.68 319.05 322.21 +1.55 44,418 43,458 +973
Jun12 120305 321.17 324.11 320.00 322.64 +1.51 44,078 54,444 -346
Jul12 120305 321.90 324.77 320.40 323.37 +1.45 15,734 23,824 +1,341
Aug12 120305 324.54 325.25 323.03 324.04 +1.45 6,471 11,457 +84
Sep12 120305 323.39 326.00 322.95 324.66 +1.51 5,376 15,069 +461
Oct12 120305 325.40 326.44 325.20 325.30 +1.57 1,914 5,320 -93
Nov12 120305 323.00 326.97 323.00 325.92 +1.66 884 4,045 +181
Dec12 120305 324.67 327.89 323.12 326.37 +1.75 7,363 29,668 +903
Jan13 120305 327.04 327.82 326.59 326.59 +1.79 687 4,278 +432
Feb13 120305 326.43 326.43 324.46 325.96 +1.81 103 744 -31
Mar13 120305 324.05 324.80 322.78 323.61 +1.86 64 1,137 +2
Total Volume and Open Interest 214,810 287,327 +2,386
Gasoline(NYMEX)
Apr12 120305 327.81 329.36 324.75 325.80 -1.41 66,063 112,895 -498
May12 120305 327.77 328.36 324.21 325.71 -1.08 36,488 60,359 +1,946
Jun12 120305 324.17 325.49 322.27 323.65 -0.52 24,785 54,684 +1,329
Jul12 120305 320.19 322.00 317.67 320.45 -0.06 13,337 35,067 +158
Aug12 120305 316.47 317.69 314.81 316.32 +0.24 10,090 21,288 -792
Sep12 120305 310.70 312.43 308.47 311.43 +0.46 10,570 17,457 +1,317
Oct12 120305 295.83 297.09 293.80 295.75 +0.68 7,284 15,852 +645
Nov12 120305 291.00 291.20 291.00 291.02 +0.91 3,129 6,575 +351
Dec12 120305 286.10 289.37 286.10 288.15 +1.11 3,520 18,809 +753
Jan13 120305 286.90 287.05 286.90 287.05 +1.33 699 4,803 -28
Total Volume and Open Interest 176,462 356,395 +5,486
e-miNY RBOB Gasoline(NYM)
Apr12 120305 325.80 325.80 325.80 325.80 -1.40      
May12 120305 325.70 325.71 325.70 325.70 -1.10      
Jun12 120305 323.70 323.70 323.65 323.70 -0.50      
Jul12 120305 320.50 320.50 320.45 320.50 unch      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Apr12 120305 2.401 2.441 2.349 2.355 -0.129 166,260 209,023 +9,110
May12 120305 2.550 2.561 2.466 2.472 -0.128 58,682 249,770 +1,642
Jun12 120305 2.661 2.661 2.564 2.570 -0.122 33,417 76,724 +381
Jul12 120305 2.750 2.750 2.649 2.657 -0.116 21,672 107,812 +684
Aug12 120305 2.760 2.775 2.692 2.697 -0.110 9,953 41,288 +965
Sep12 120305 2.770 2.777 2.704 2.711 -0.106 10,692 62,944 -734
Oct12 120305 2.830 2.837 2.761 2.768 -0.104 22,935 121,603 +2,114
Nov12 120305 3.000 3.004 2.943 2.952 -0.098 4,406 47,358 +21
Dec12 120305 3.300 3.316 3.246 3.253 -0.092 6,026 45,833 -213
Jan13 120305 3.433 3.445 3.386 3.394 -0.087 13,401 60,985 -673
Feb13 120305 3.443 3.446 3.407 3.410 -0.085 2,166 17,438 -310
Mar13 120305 3.416 3.418 3.380 3.389 -0.085 7,778 27,097 -945
Apr13 120305 3.392 3.392 3.357 3.363 -0.083 10,371 37,264 -787
May13 120305 3.413 3.427 3.393 3.403 -0.084 466 10,153 +153
Jun13 120305 3.483 3.483 3.449 3.453 -0.083 123 3,906 +38
Jul13 120305 3.526 3.526 3.493 3.497 -0.082 169 4,514 +53
Total Volume and Open Interest 371,766 1,209,554 +12,246
Brent Crude Oil(ICE)
Apr12 120305 123.37 124.66 122.66 123.80 +0.15 272,540 205,330 -7,754
May12 120305 122.57 123.66 121.61 122.94 +0.33 167,089 166,360 +17,387
Jun12 120305 121.85 122.97 120.86 122.32 +0.42 138,808 134,928 +8,021
Jul12 120305 121.51 122.33 120.23 121.73 +0.50 52,787 60,071 +1,176
Aug12 120305 120.71 121.66 119.56 121.09 +0.55 33,551 48,787 -736
Sep12 120305 120.06 120.86 118.81 120.33 +0.58 28,749 65,429 +892
Oct12 120305 119.30 120.14 118.10 119.60 +0.60 19,470 40,354 +2,678
Nov12 120305 118.62 119.47 117.46 118.93 +0.61 11,837 25,294 +1,186
Dec12 120305 117.89 118.79 116.80 118.26 +0.64 68,619 107,311 +2,675
Jan13 120305 117.62 117.62 117.62 117.62 +0.68 4,041 16,836 -51
Feb13 120305 116.98 116.98 116.98 116.98 +0.73 3,014 9,242 +363
Mar13 120305 116.50 116.50 116.28 116.28 +0.74 2,312 8,254 -255
Apr13 120305 115.57 115.57 115.57 115.57 +0.74 753 5,996 +257
May13 120305 114.81 114.81 114.81 114.81 +0.74 285 5,523 +1
Total Volume and Open Interest 835,994 1,074,215 +30,348
Gas Oil(ICE)
Mar12 120305 1009.75 1016.75 1002.50 1014.75 +4.25 58,694 63,998 -11,629
Apr12 120305 1013.00 1019.50 1005.00 1017.25 +4.25 140,454 140,442 +75
May12 120305 1013.00 1021.25 1006.75 1019.00 +4.00 78,356 64,930 -3,637
Jun12 120305 1014.25 1022.00 1008.75 1020.00 +4.00 66,426 54,781 -4,142
Jul12 120305 1013.25 1022.75 1009.25 1021.00 +4.25 18,760 30,883 +708
Aug12 120305 1014.75 1021.75 1009.25 1021.50 +4.50 6,802 21,254 +607
Sep12 120305 1013.00 1021.25 1009.00 1021.00 +4.75 7,183 20,619 -271
Oct12 120305 1012.75 1019.75 1009.25 1019.25 +4.75 4,784 14,302 -415
Nov12 120305 1009.75 1016.75 1005.50 1016.50 +5.00 3,424 11,327 +639
Dec12 120305 1007.50 1016.00 1002.25 1013.75 +5.00 23,045 41,219 +1,071
Total Volume and Open Interest 416,795 528,560 -15,496
Ethanol(CBOT)
Mar12 120305 2.270 2.289 2.270 2.289 +0.029 25 151 -37
Apr12 120305 2.290 2.316 2.290 2.307 +0.020 329 1,394 -148
May12 120305 2.310 2.332 2.310 2.319 +0.016 40 1,445 +28
Jun12 120305 2.335 2.354 2.332 2.341 +0.016 56 896 -4
Jul12 120305 2.349 2.371 2.337 2.358 +0.016 55 1,774 +27
Aug12 120305 2.337 2.356 2.333 2.347 +0.020 18 1,174 +3
Sep12 120305 2.290 2.319 2.290 2.302 +0.012 46 1,085 +11
Oct12 120305 2.195 2.225 2.194 2.207 +0.011 301 704 -194
Total Volume and Open Interest 1,184 11,084 -259
WTI Crude Oil(ICE)
Apr12 120305 106.59 107.42 105.53 106.72 +0.02 87,077 46,022 -1,795
May12 120305 107.65 107.85 106.00 107.18 +0.01 25,363 32,343 +273
Jun12 120305 108.08 108.28 106.45 107.63 -0.01 31,685 55,933 -544
Jul12 120305 106.91 108.47 106.79 107.94 -0.02 7,496 28,648 -283
Aug12 120305 107.44 108.53 106.96 108.06 unch 6,681 12,250 -2,017
Sep12 120305 106.93 108.48 106.91 108.07 +0.02 6,130 16,594 +1,665
Oct12 120305 106.79 108.34 106.78 108.00 +0.05 2,432 8,837 +24
Nov12 120305 106.64 108.06 106.64 107.91 +0.08 1,368 5,730 -137
Dec12 120305 107.64 108.16 106.42 107.83 +0.12 21,217 57,718 -786
Jan13 120305 107.67 107.67 107.67 107.67 +0.15 552 5,830 +1
Feb13 120305 107.38 107.38 107.38 107.38 +0.15 270 1,981 +98
Mar13 120305 106.96 106.96 106.96 106.96 +0.14 210 3,665 +74
Apr13 120305 106.44 106.44 106.44 106.44 +0.13 6 485 +0
May13 120305 105.87 105.87 105.87 105.87 +0.12 6 627 +3
Jun13 120305 104.52 105.39 104.52 105.30 +0.12 1,231 15,289 +9
Jul13 120305 104.70 104.70 104.70 104.70 +0.13 2 132 +0
Total Volume and Open Interest 201,739 378,595 -2,048
US Dollar Index(ICE)
Mar12 120305 79.515 79.640 79.285 79.365 -0.098 20,819 46,060 -94
Jun12 120305 79.800 80.400 79.605 79.725 -0.073 150 1,157 +57
Sep12 120305 80.105 80.105 80.105 80.105 -0.072      
Total Volume and Open Interest 20,969 47,217 -37
Australian Dollar(CME)
Mar12 120305 107.14 107.23 106.39 106.51 -0.68 117,656 164,123 +856
Jun12 120305 106.04 106.11 105.31 105.42 -0.67 3,191 3,516 +1,962
Sep12 120305 104.37 105.02 104.37 104.37 -0.65 3 138 -2
Total Volume and Open Interest 120,850 167,787 +2,816
British Pound(CME)
Mar12 120305 158.29 158.76 157.84 158.67 +0.37 82,540 172,273 +1,330
Jun12 120305 158.26 158.66 157.77 158.58 +0.38 888 2,506 +268
Sep12 120305 158.47 158.47 158.11 158.47 +0.36 0 24 +0
Total Volume and Open Interest 83,428 174,806 +1,598
Canadian Dollar(CME)
Mar12 120305 100.95 101.16 100.37 100.59 -0.57 97,601 135,507 +4,011
Jun12 120305 100.75 100.95 100.18 100.39 -0.56 1,022 5,639 +174
Sep12 120305 100.60 100.72 100.00 100.17 -0.55 64 1,878 +13
Dec12 120305 100.25 100.51 99.80 99.95 -0.56 517 2,861 +495
Total Volume and Open Interest 99,208 146,012 +4,696
Japanese Yen(CME)
Mar12 120305 122.18 123.24 122.16 122.79 +0.54 92,555 140,529 +2,008
Jun12 120305 122.29 123.33 122.27 122.90 +0.54 1,141 4,030 +180
Sep12 120305 123.10 123.30 122.50 123.06 +0.56 0 43 -1
Total Volume and Open Interest 93,696 144,616 +2,187
Swiss Franc(CME)
Mar12 120305 109.39 109.83 109.15 109.68 +0.23 48,821 46,979 -1,855
Jun12 120305 109.54 109.92 109.31 109.81 +0.22 1,769 7,437 +1,578
Sep12 120305 109.98 109.98 109.76 109.98 +0.22 0 9 +0
Total Volume and Open Interest 50,590 54,426 -277
EuroFX(CME)
Mar12 120305 132.00 132.43 131.61 132.27 +0.21 246,951 255,953 -5,499
Jun12 120305 132.07 132.48 131.70 132.35 +0.21 6,009 16,993 +3,446
Sep12 120305 132.10 132.44 132.10 132.44 +0.19 11 198 +3
Total Volume and Open Interest 252,978 273,182 -2,045
Mexican Peso(CME)
Mar12 120305 781.8 783.2 777.5 778.2 -5.0 39,322 143,590 +1,236
Apr12 120305 776.2 781.5 776.2 776.2 -5.2      
Total Volume and Open Interest 39,936 196,405 +1,696
Brazilian Real(CME)
Apr12 120305 572.50 572.80 571.15 572.80 -2.90 493 3,081 +481
May12 120305 569.40 569.40 569.40 569.40 -2.70      
Jun12 120305 567.00 567.00 566.00 566.00 -2.50 161 2,457 +64
Jul12 120305 562.75 562.75 562.75 562.75 -2.50      
Total Volume and Open Interest 654 19,088 +545
30-Year T-Bonds(CBOT)
Mar12 120305 142~220 143~020 142~060 142~110 -0~100 62,967 34,440 -17,987
Jun12 120305 141~130 141~210 140~230 140~290 -0~100 420,846 571,913 +285
Sep12 120305 139~260 140~040 139~260 139~260 -0~100 0 10 +0
Total Volume and Open Interest 483,813 606,363 -17,702
10-Year T-Notes(CBOT)
Mar12 120305 131~140 131~190 131~055 131~065 -0~060 187,499 139,542 -54,319
Jun12 120305 131~045 131~090 130~270 130~280 -0~070 1,283,883 1,731,438 +30,951
Sep12 120305 129~295 130~045 129~295 129~295 -0~070 0 1 +0
Total Volume and Open Interest 1,471,382 1,870,982 -23,368
5-Year T-Notes(CBOT)
Mar12 120305 123~061 123~067 123~038 123~039 -0~024 180,389 126,914 -68,972
Jun12 120305 123~050 123~059 123~024 123~026 -0~023 672,202 1,273,907 +55,446
Sep12 120305 122~050 122~073 122~050 122~050 -0~023      
Total Volume and Open Interest 852,591 1,400,821 -13,526
2 Year T-Notes(CBOT)
Mar12 120305 110~032 110~035 110~027 110~027 -0~006 57,284 106,201 -33,830
Jun12 120305 110~024 110~025 110~016 110~016 -0~007 250,189 796,333 -4,900
Sep12 120305 109~082 109~089 109~082 109~082 -0~007      
Total Volume and Open Interest 307,473 902,534 -38,730
Eurodollars(CME)
Mar12 120305 99.558 99.558 99.540 99.545 -0.010 173,649 888,863 -4,349
Jun12 120305 99.585 99.590 99.550 99.555 -0.030 223,484 1,093,262 -14,514
Sep12 120305 99.555 99.555 99.515 99.520 -0.030 218,272 913,039 +17,918
Dec12 120305 99.515 99.515 99.470 99.475 -0.035 233,502 903,528 +4,201
Mar13 120305 99.485 99.485 99.435 99.440 -0.040 191,683 702,481 +2,358
Jun13 120305 99.440 99.445 99.385 99.395 -0.040 182,817 607,641 +1,580
Sep13 120305 99.390 99.395 99.335 99.340 -0.040 153,090 603,174 -4,533
Dec13 120305 99.320 99.325 99.270 99.275 -0.035 159,736 563,581 +9,660
Mar14 120305 99.250 99.260 99.205 99.210 -0.030 146,017 439,479 -1,933
Jun14 120305 99.150 99.160 99.105 99.115 -0.025 139,330 298,992 -1,860
Sep14 120305 99.020 99.030 98.985 98.990 -0.025 118,920 273,074 +8,954
Dec14 120305 98.860 98.870 98.830 98.835 -0.015 113,609 318,426 +9,070
Mar15 120305 98.700 98.710 98.675 98.680 -0.010 85,423 212,204 -2,122
Jun15 120305 0.221 0.241 0.206 0.211 -0.005 63,812 198,422 +7,900
Sep15 120305 0.051 0.081 0.046 0.051 unch 43,213 125,114 +1,727
Dec15 120305 6.435 6.470 6.435 6.440 +0.005 39,511 129,489 +3,045
Mar16 120305 6.295 6.325 6.285 6.295 +0.010 19,267 73,747 +1,935
Jun16 120305 6.135 6.175 6.135 6.145 +0.010 18,709 83,707 +2,670
Total Volume and Open Interest 2,378,786 8,663,674 +49,911
30 Day Federal Funds(CBOT)
Mar12 120305 99.893 99.893 99.890 99.890 unch 1,296 60,708 +730
Apr12 120305 99.890 99.895 99.885 99.885 unch 2,821 43,595 -387
May12 120305 99.890 99.890 99.885 99.885 unch 1,608 47,964 +491
Jun12 120305 99.885 99.890 99.880 99.880 unch 350 33,086 +236
Jul12 120305 99.880 99.885 99.870 99.875 unch 1,614 39,644 +257
Aug12 120305 99.875 99.880 99.870 99.870 unch 85 34,465 -12
Total Volume and Open Interest 12,777 505,802 +3,154
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Mar12 120305 99.665 99.665 99.665 99.665 unch 0 58 +0
Jun12 120305 99.665 99.665 99.665 99.665 unch      
Sep12 120305 99.665 99.665 99.665 99.665 unch      
Dec12 120305 99.665 99.665 99.665 99.665 unch      
Mar13 120305 99.665 99.665 99.665 99.665 unch      
Jun13 120305 99.660 99.660 99.660 99.660 unch      
Sep13 120305 99.660 99.660 99.660 99.660 unch      
Dec13 120305 99.650 99.650 99.650 99.650 unch      
Mar14 120305 99.510 99.510 99.510 99.510 unch      
Jun14 120305 99.370 99.370 99.370 99.370 unch      
Total Volume and Open Interest 0 58 +0
3-Mth Euro-Yen(SGX)
Mar12 120305 99.67 99.67 99.67 99.67 unch 0 1,915 +0
Jun12 120305 99.67 99.67 99.67 99.67 unch 0 1,849 +0
Sep12 120305 99.67 99.67 99.67 99.67 unch 0 683 +0
Dec12 120305 99.67 99.67 99.67 99.67 unch 0 415 +0
Mar13 120305 99.67 99.67 99.67 99.67 unch 0 131 +0
Jun13 120305 99.66 99.66 99.66 99.66 unch 0 216 +0
Sep13 120305 99.66 99.66 99.66 99.66 unch 0 325 +0
Dec13 120305 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 120305 142.54 142.64 142.53 142.62 -0.05 3,232 23,842 -1,296
Jun12 120305 142.20 142.23 142.10 142.23 -0.02 28 188 +14
Sep12 120305 140.14 140.14 140.14 140.14 -0.02 0 5 +0
Total Volume and Open Interest 3,260 24,039 -1,282
Euro-Bund(EUREX)
Mar12 120305 139.91 140.39 139.71 139.83 -0.23 794,676 830,466 -46,091
Jun12 120305 138.23 138.66 138.00 138.12 -0.23 95,392 162,001 +33,317
Sep12 120305 137.53 137.53 137.53 137.53 -0.23 0 1 +0
Total Volume and Open Interest 890,068 992,468 -12,774
Euro-Bobl(EUREX)
Mar12 120305 125.71 125.81 125.51 125.55 -0.20 428,318 628,414 -19,525
Jun12 120305 124.11 124.20 123.90 123.95 -0.20 66,801 137,702 +32,292
Sep12 120305 123.80 123.80 123.80 123.80 -0.20 0 3 +0
Total Volume and Open Interest 495,119 766,119 +12,767
3-Mth Euribor(EUREX)
Mar12 120305 99.180 99.180 99.170 99.170 -0.020 0 1,661 +0
Jun12 120305 99.325 99.325 99.310 99.310 -0.040 0 1,302 +0
Sep12 120305 99.380 99.380 99.345 99.345 -0.035 151 995 -84
Total Volume and Open Interest 160 6,685 -83
Long Gilt(LIFFE)
Mar12 120305 116~13 116~21 116~02 116~05 -0~10 28,253 38,918 -28,827
Jun12 120305 115~06 115~14 114~21 114~27 -0~10 170,233 288,207 +21,618
Total Volume and Open Interest 198,486 327,125 -7,209
3-Mth Short Sterling(LIFFE)
Mar12 120305 99.03 99.04 99.00 99.01 -0.02 43,679 283,869 -4,342
Jun12 120305 99.16 99.17 99.11 99.12 -0.04 51,917 250,730 -3,176
Sep12 120305 99.19 99.20 99.13 99.14 -0.05 69,709 308,480 -5,714
Dec12 120305 99.18 99.20 99.10 99.12 -0.06 70,414 259,180 -2,570
Mar13 120305 99.17 99.18 99.08 99.10 -0.06 120,808 307,413 +6,546
Jun13 120305 99.13 99.14 99.03 99.05 -0.07 73,592 226,170 +3,946
Total Volume and Open Interest 599,333 2,166,163 +5,165
3-Mth Euribor(LIFFE)
Mar12 120305 99.205 99.210 99.170 99.170 -0.020 78,649 507,938 -4,748
Jun12 120305 99.345 99.360 99.305 99.310 -0.040 126,944 465,078 -4,024
Sep12 120305 99.375 99.390 99.335 99.345 -0.035 123,414 459,142 +6,755
Total Volume and Open Interest 758,831 3,408,960 +18,050
3-Mth Aus T-Bills(SFE)
Mar12 120305 95.55 95.55 95.53 95.54 unch 20,644 90,678 -19,091
Jun12 120305 95.67 95.70 95.67 95.69 +0.01 23,184 203,623 -21,283
Sep12 120305 95.75 95.80 95.74 95.80 +0.04 17,437 132,590 -18,878
Dec12 120305 95.77 95.83 95.76 95.83 +0.05 9,927 76,888 -20,773
Mar13 120305 95.75 95.82 95.75 95.82 +0.06 3,405 51,668 -14,414
Jun13 120305 95.71 95.77 95.71 95.77 +0.05 2,467 47,398 -12,471
Sep13 120305 95.67 95.70 95.67 95.70 +0.03 1,288 30,072 -8,623
Dec13 120305 95.61 95.64 95.61 95.64 +0.04 1,008 25,029 -3,325
Mar14 120305 95.55 95.59 95.55 95.59 +0.05 236 3,579 -228
Jun14 120305 95.53 95.53 95.53 95.53 +0.05 20 454 -86
Total Volume and Open Interest 79,616 662,203 -119,196
10-Year Aus T-Bonds(SFE)
Mar12 120305 95.83 95.92 95.83 95.92 +0.08 52,349 353,558 -27,567
Jun12 120305 95.89 95.91 95.87 95.91 +0.08 204 211 +200
Total Volume and Open Interest 52,553 353,769 -27,367
3-Year Aus T-Bonds(SFE)
Mar12 120305 96.22 96.29 96.22 96.29 +0.06 140,793 414,379 -98,045
Jun12 120305 96.26 96.32 96.26 96.32 +0.06 253 379 +252
Total Volume and Open Interest 141,046 414,758 -97,793
Gold(CMX)
Apr12 120305 1712.4 1718.0 1694.4 1703.9 -5.9 239,499 240,377 -11,815
Jun12 120305 1715.5 1719.8 1697.3 1706.7 -5.9 12,514 70,369 +4,847
Aug12 120305 1718.3 1720.4 1701.7 1709.3 -5.9 2,436 25,756 +526
Oct12 120305 1722.8 1722.8 1707.1 1711.8 -5.7 1,592 12,619 +1,278
Dec12 120305 1722.2 1726.7 1707.1 1714.2 -5.7 1,681 31,883 +280
Feb13 120305 1727.1 1727.1 1711.4 1716.6 -5.6 344 14,603 -27
Apr13 120305 1722.3 1722.3 1719.0 1719.0 -5.6 105 4,297 +51
Jun13 120305 1718.8 1721.9 1718.8 1721.9 -5.6 176 9,486 +119
Aug13 120305 1725.0 1725.0 1725.0 1725.0 -5.6 0 279 +0
Oct13 120305 1728.4 1728.4 1728.4 1728.4 -5.5 0 1 +0
Dec13 120305 1732.1 1732.1 1732.1 1732.1 -5.4 297 10,923 -84
Total Volume and Open Interest 259,338 456,944 -4,797
Silver(CMX)
Mar12 120305 3478.5 3478.5 3360.5 3365.1 -83.0 1,127 1,723 -458
May12 120305 3471.0 3495.0 3355.5 3369.5 -83.0 61,365 62,173 -2,107
Jul12 120305 3480.0 3492.0 3364.0 3375.3 -82.8 2,331 12,063 +614
Sep12 120305 3429.0 3462.5 3379.8 3379.8 -82.6 434 5,217 +235
Dec12 120305 3507.0 3507.0 3380.0 3385.5 -82.4 827 14,204 +489
Mar13 120305 3388.6 3388.6 3388.6 3388.6 -82.0 106 1,850 +94
May13 120305 3376.0 3394.5 3376.0 3389.8 -81.4 0 1,088 +0
Total Volume and Open Interest 66,475 113,669 -1,158
Platinum(NYMEX)
Apr12 120305 1702.2 1702.7 1656.2 1662.6 -29.1 8,181 38,719 -343
Jul12 120305 1701.2 1701.2 1666.0 1667.4 -29.2 540 5,879 +241
Oct12 120305 1671.7 1674.7 1669.9 1671.6 -28.9 7 470 +3
Jan13 120305 1674.6 1674.6 1674.6 1674.6 -28.9 0 7 +0
Total Volume and Open Interest 8,730 45,081 -97
Palladium(NYMEX)
Mar12 120305 51.64 51.64 49.99 49.99 -5.45 58 263 -303
Jun12 120305 59.64 59.69 48.64 51.59 -5.60 4,357 21,264 +244
Sep12 120305 52.99 52.99 52.99 52.99 -5.60 4 331 +1
Total Volume and Open Interest 4,420 21,861 -59
Copper(CMX)
Mar12 120305 390.20 391.75 382.90 385.25 -4.30 1,943 6,132 -709
May12 120305 390.45 393.25 383.55 385.95 -4.35 48,225 84,034 +2,383
Jul12 120305 392.55 393.70 385.35 387.05 -4.25 3,253 31,476 -438
Sep12 120305 392.50 392.60 388.00 388.10 -4.15 1,141 12,909 +745
Dec12 120305 388.20 389.40 386.60 389.05 -4.00 239 8,830 +90
Total Volume and Open Interest 55,205 155,208 +2,067
DJIA Index(CBOT)
Mar12 120305 12959 12970 12870 12961 -7 108 13,112 -9
Jun12 120305 12953 12953 12891 12891 -5 7 309 +2
Sep12 120305 12828 12833 12828 12828 -5      
Dec12 120305 12724 12756 12724 12751 -5      
Total Volume and Open Interest 115 13,421 -7
E-mini DJIA Index(CBOT)
Mar12 120305 12960 12975 12867 12961 -7 127,381 112,335 +3,259
Jun12 120305 12895 12895 12798 12891 -5 225 319 +34
Sep12 120305 12785 12828 12750 12828 -5 0 23 +0
Dec12 120305 12700 12751 12700 12751 -5 1 14 +0
Total Volume and Open Interest 127,607 112,691 +3,293
S & P 500(CME)
Mar12 120305 1367.70 1369.40 1358.00 1364.40 -4.40 9,369 231,917 -614
Jun12 120305 1360.50 1361.00 1352.80 1358.60 -4.30 596 11,263 +220
Sep12 120305 1352.50 1352.50 1345.80 1352.50 -4.30 139 1,146 +125
Dec12 120305 1346.10 1346.10 1339.40 1346.10 -4.30 25 627 +25
Total Volume and Open Interest 10,129 244,953 -244
S & P 500 E-Mini(Globex)
Mar12 120305 1367.25 1369.50 1358.00 1364.50 -4.25 1,966,089 2,782,610 +14,900
Jun12 120305 1361.00 1363.25 1352.50 1358.50 -4.50 19,840 111,202 +9,794
Total Volume and Open Interest 1,985,966 2,894,203 +24,696
NASDAQ 100(CME)
Mar12 120305 2643.00 2644.50 2607.00 2616.00 -27.50 1,520 18,010 +78
Jun12 120305 2633.50 2636.00 2602.00 2610.50 -27.50 500 1,080 +500
Sep12 120305 2608.00 2610.50 2608.00 2608.00 -27.50      
Total Volume and Open Interest 2,020 19,090 +578
NASDAQ 100 E-Mini(Globex)
Mar12 120305 2639.80 2645.00 2605.50 2616.00 -27.50 257,365 480,380 +2,734
Jun12 120305 2639.00 2639.00 2600.50 2610.50 -27.50 1,208 1,520 +200
Total Volume and Open Interest 258,574 481,923 +2,934
S & P Midcap 400(CME)
Mar12 120305 975.00 975.00 968.00 975.00 -0.50 300 2,701 +300
Jun12 120305 972.40 972.40 972.00 972.40 -0.60      
Sep12 120305 970.40 970.40 970.00 970.40 -0.60      
Total Volume and Open Interest 300 2,701 +300
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Mar12 120305 9800 9800 9630 9725 -90 11,824 37,680 +1,580
Jun12 120305 9715 9725 9580 9675 -85 5,380 4,385 +3,642
Total Volume and Open Interest 17,204 42,065 +5,222
Nikkei 225(SGX)
Mar12 120305 9780 9815 9670 9685 -90 155,526 226,385 +1,705
Jun12 120305 9705 9735 9600 9610 -90 1,201 19,991 +737
Sep12 120305 9605 9605 9605 9605 -95 0 30 +0
Total Volume and Open Interest 156,929 254,083 +2,510
CAC 40(EURONEXT)
Mar12 120305 3491.0 3501.0 3463.0 3487.5 -13.0 82,068 367,857 +6,791
Apr12 120305 3479.5 3489.5 3459.5 3480.0 -13.0 6,151 12,040 +114
May12 120305 3420.0 3420.0 3420.0 3420.0 -13.0      
Total Volume and Open Interest 88,319 380,112 +6,915
Hang Seng Index(HKFE)
Mar12 120305 21460 21533 21120 21155 -379 80,302 100,791 -756
Apr12 120305 21450 21521 21119 21155 -380 562 962 +328
Total Volume and Open Interest 81,125 106,155 -321
DAX(EUREX)
Mar12 120305 6884.5 6906.0 6815.0 6870.0 -55.0 151,449 164,260 +5,961
Jun12 120305 6900.0 6916.0 6830.0 6883.0 -55.0 1,275 8,826 +826
Sep12 120305 6902.5 6911.0 6879.0 6891.0 -54.5 21 511 -1
Total Volume and Open Interest 152,745 173,597 +6,786
FT-SE 100(EURONEXT)
Mar12 120305 5899.00 5903.00 5848.00 5861.00 -37.00 120,759 637,681 +3,488
Jun12 120305 5821.00 5833.00 5801.00 5809.00 -37.50 3,235 27,516 +2,940
Sep12 120305 5771.00 5771.00 5771.00 5771.00 -37.00 0 520 +500
Total Volume and Open Interest 123,994 665,734 +6,928
SPI 200(SFE)
Mar12 120305 4273.0 4280.0 4252.0 4268.0 -10.0 23,644 190,436 -13,535
Jun12 120305 4291.0 4291.0 4252.0 4282.0 -10.0 960 3,034 +96
Sep12 120305 4244.0 4249.0 4242.0 4249.0 -10.0 98 1,732 -45
Total Volume and Open Interest 24,711 196,461 -13,476
GSCI(CME)
Mar12 120305 705.00 705.20 703.75 705.00 +1.50 1,362 10,194 +889
Apr12 120305 706.75 706.75 706.25 706.25 +1.25 17 51 +1
May12 120305 707.50 707.50 707.50 707.50 +1.50      
Total Volume and Open Interest 1,379 10,245 +890
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