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 Tue March 06, 2012
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar12 120306 1317.00 1330.50 1310.00 1329.75 +10.50 6,989 6,189 -2,890
May12 120306 1324.00 1336.25 1315.25 1335.25 +10.25 106,708 251,451 +3,205
Jul12 120306 1330.75 1342.75 1323.00 1341.75 +9.50 43,631 125,487 -2,025
Aug12 120306 1320.50 1330.50 1316.00 1330.50 +8.50 1,730 4,156 +437
Sep12 120306 1304.75 1310.50 1298.25 1309.50 +5.75 2,048 4,498 +643
Nov12 120306 1287.75 1296.00 1281.00 1293.25 +4.25 21,814 119,344 +3,070
Jan13 120306 1289.50 1297.25 1285.50 1296.00 +4.50 2,267 18,487 +45
Mar13 120306 1294.75 1296.50 1284.50 1293.25 +3.25 1,668 8,124 +488
May13 120306 1284.25 1291.00 1279.75 1287.00 +2.00 863 3,643 +180
Jul13 120306 1291.00 1292.00 1283.50 1288.75 +1.50 735 7,350 -78
Aug13 120306 1273.50 1273.50 1271.50 1273.50 +2.00 24 18 +11
Sep13 120306 1242.00 1242.00 1240.50 1242.00 +1.50 74 105 +4
Nov13 120306 1208.00 1220.00 1206.50 1212.50 +2.00 354 5,614 -12
Jan14 120306 1219.25 1219.25 1217.25 1219.25 +2.00 1 128 +0
Total Volume and Open Interest 188,907 555,076 +3,078
Soybean Meal(CBOT)
Mar12 120306 356.00 364.50 353.50 363.10 +6.90 1,713 4,067 -826
May12 120306 358.20 366.20 355.60 365.90 +7.70 41,384 103,938 +2,332
Jul12 120306 358.80 366.60 356.50 366.60 +7.60 10,172 41,425 +215
Aug12 120306 356.80 363.20 354.40 363.20 +6.50 1,087 7,380 +318
Sep12 120306 352.10 358.20 350.80 358.20 +5.80 1,085 6,477 +21
Oct12 120306 345.40 350.80 344.00 350.80 +4.60 510 4,062 +100
Dec12 120306 344.10 349.10 342.30 349.10 +4.40 5,995 22,361 +772
Jan13 120306 345.00 348.70 343.60 348.70 +4.10 158 3,076 +27
Mar13 120306 342.60 348.10 342.00 348.10 +3.80 153 3,883 +55
May13 120306 343.30 346.10 342.20 346.10 +3.80 66 1,706 +2
Total Volume and Open Interest 62,464 201,444 +3,011
Soybean Oil(CBOT)
Mar12 120306 53.44 53.51 52.92 52.92 -0.49 5,892 3,702 -940
May12 120306 53.74 53.90 53.24 53.28 -0.45 58,979 148,075 -2,015
Jul12 120306 54.16 54.29 53.65 53.69 -0.44 14,506 79,445 +484
Aug12 120306 54.06 54.30 53.81 53.85 -0.45 1,035 8,786 +152
Sep12 120306 54.38 54.42 53.96 54.00 -0.44 1,044 7,298 +174
Oct12 120306 54.46 54.53 54.12 54.12 -0.42 450 6,342 +231
Dec12 120306 54.86 54.96 54.34 54.39 -0.41 8,334 41,429 +1,113
Jan13 120306 54.78 54.92 54.46 54.46 -0.41 159 2,050 -79
Mar13 120306 54.71 54.95 54.51 54.54 -0.41 314 2,253 +112
May13 120306 54.70 54.90 54.49 54.49 -0.41 11 1,007 +6
Total Volume and Open Interest 90,955 305,484 -761
Canola(WCE)
Mar12 120306 585.9 585.9 585.9 585.9 +3.2 81 261 -75
May12 120306 574.5 579.9 571.2 577.9 +2.7 9,318 91,158 +3,196
Jul12 120306 575.8 580.0 571.4 578.9 +3.0 2,966 35,343 -569
Nov12 120306 539.4 543.4 536.1 540.7 +0.8 2,893 54,290 +635
Jan13 120306 543.0 546.5 543.0 544.6 +0.7 350 3,226 +309
Total Volume and Open Interest 15,838 186,896 +3,721
Corn(CBOT)
Mar12 120306 665.50 666.00 656.00 658.00 -8.25 14,147 17,171 -5,200
May12 120306 659.00 659.75 649.50 654.00 -6.75 133,148 497,864 +1,501
Jul12 120306 660.00 661.00 650.25 655.00 -7.25 59,677 299,053 +2,253
Sep12 120306 604.25 605.75 594.00 598.00 -8.25 24,025 108,460 +3,627
Dec12 120306 569.00 569.75 558.50 563.50 -7.75 34,908 275,292 +2,067
Mar13 120306 578.50 579.00 568.75 573.25 -8.25 1,598 46,907 +54
May13 120306 576.50 588.25 575.25 580.25 -8.00 271 3,051 +85
Jul13 120306 589.00 591.75 580.50 584.00 -7.75 417 5,359 +74
Sep13 120306 566.00 569.75 560.00 560.75 -9.00 144 961 +50
Dec13 120306 559.25 559.25 551.00 553.25 -8.25 484 20,385 +15
Total Volume and Open Interest 268,964 1,277,917 +4,602
Wheat(CBOT)
Mar12 120306 666.25 667.75 652.00 654.00 -13.75 1,334 1,403 -1,456
May12 120306 671.25 671.50 655.25 657.75 -14.25 54,843 190,283 -3,042
Jul12 120306 681.25 682.25 666.00 668.25 -14.50 19,435 115,889 -1,037
Sep12 120306 696.50 697.50 680.50 683.75 -13.75 6,405 47,469 -1,056
Dec12 120306 710.00 712.25 695.00 699.50 -12.75 6,894 68,892 +1,521
Mar13 120306 722.25 724.00 707.00 713.00 -11.00 358 9,078 +174
Total Volume and Open Interest 89,560 441,229 -4,846
Wheat(KCBT)
Mar12 120306 700.00 700.00 687.50 687.50 -18.00 164 2,021 -12
May12 120306 715.00 715.75 697.00 698.00 -18.00 7,290 45,654 -1,526
Jul12 120306 723.00 723.25 705.25 706.50 -18.00 3,265 54,079 +242
Sep12 120306 734.00 734.00 717.25 718.00 -18.00 351 11,238 -17
Dec12 120306 751.00 751.00 734.25 735.50 -18.00 679 14,924 +118
Mar13 120306 752.00 756.50 744.50 747.00 -18.00 7 657 +1
Total Volume and Open Interest 11,772 129,133 -1,188
Wheat(MGE)
Mar12 120306 820.50 820.50 810.00 810.00 -21.25 50 1,020 -36
May12 120306 832.25 834.00 817.00 818.75 -16.00 2,624 12,380 +128
Jul12 120306 825.75 827.50 812.00 814.50 -12.75 1,232 9,415 +6
Sep12 120306 805.50 807.25 786.75 789.75 -17.25 725 7,819 +125
Dec12 120306 806.75 809.50 788.00 791.25 -19.50 474 5,066 +48
Total Volume and Open Interest 5,177 36,198 +280
Oats(CBOT)
Mar12 120306 330.00 334.00 323.00 323.00 -9.00 204 330 -191
May12 120306 308.25 309.50 301.50 304.00 -4.25 554 8,030 +2
Jul12 120306 306.50 306.75 302.00 302.50 -4.25 126 1,031 +32
Sep12 120306 310.25 310.25 306.50 306.50 -3.75 94 155 +55
Total Volume and Open Interest 1,043 10,954 -50
Rough Rice(CBOT)
Mar12 120306 14.01 14.10 14.01 14.02 -0.09 117 99 -199
May12 120306 14.39 14.40 14.20 14.26 -0.09 1,143 12,084 +57
Jul12 120306 14.50 14.58 14.48 14.52 -0.09 77 1,659 +35
Sep12 120306 14.88 14.89 14.75 14.77 -0.09 59 797 +47
Total Volume and Open Interest 1,398 14,693 -58
Live Cattle(CME)
Apr12 120306 128.400 128.735 125.750 125.785 -2.615 24,184 147,127 -5,518
Jun12 120306 125.900 125.930 123.730 123.850 -2.050 14,652 109,436 +265
Aug12 120306 128.500 128.500 126.300 126.350 -2.135 7,138 59,977 +800
Oct12 120306 133.350 133.350 131.130 131.250 -2.050 4,852 29,840 +817
Dec12 120306 133.785 133.785 132.150 132.185 -1.965 2,242 18,572 +554
Feb13 120306 133.985 133.985 132.400 132.600 -1.900 474 5,347 +304
Total Volume and Open Interest 53,662 373,075 -2,698
Feeder Cattle(CME)
Mar12 120306 156.075 156.100 154.000 154.150 -2.300 4,698 9,755 -2,289
Apr12 120306 158.685 158.785 156.100 156.130 -2.820 4,068 14,410 +672
May12 120306 160.050 160.235 157.575 157.700 -2.850 2,282 13,340 +503
Aug12 120306 161.850 161.935 159.535 159.600 -2.550 1,588 13,544 +425
Sep12 120306 160.650 160.650 159.075 159.500 -2.400 104 2,524 +22
Oct12 120306 161.200 161.200 158.800 159.250 -2.450 33 1,280 +18
Nov12 120306 161.250 161.250 158.650 159.250 -2.400 28 823 +15
Total Volume and Open Interest 12,804 55,899 -632
Lean Hogs(CME)
Apr12 120306 89.230 89.230 86.600 86.785 -2.645 22,573 85,421 +1,000
May12 120306 97.100 97.100 95.100 95.600 -2.285 90 3,119 +32
Jun12 120306 98.200 98.285 95.700 95.930 -2.570 9,147 63,488 -31
Jul12 120306 98.885 98.885 96.700 96.800 -2.250 4,557 30,356 -55
Aug12 120306 99.050 99.050 97.000 97.285 -2.045 3,542 27,977 +783
Oct12 120306 89.050 89.050 87.350 87.700 -1.550 862 30,893 +222
Dec12 120306 85.100 85.200 83.700 84.035 -1.315 822 18,522 +290
Feb13 120306 85.550 85.680 84.680 85.000 -1.100 116 5,787 +40
Total Volume and Open Interest 41,935 270,277 +2,414
Class III Milk(CME)
Mar12 120306 15.19 15.35 15.19 15.25 +0.06 248 6,043 +18
Apr12 120306 14.24 14.96 14.24 14.89 +0.65 624 4,515 +42
May12 120306 14.20 14.95 14.20 14.86 +0.66 315 3,532 +104
Jun12 120306 14.88 15.50 14.84 15.44 +0.60 174 3,061 +17
Jul12 120306 15.51 15.95 15.42 15.88 +0.46 37 2,371 +3
Total Volume and Open Interest 1,531 29,983 -5,170
Cocoa(ICE)
Mar12 120306 2300 2316 2283 2316 +2 3 398 -25
May12 120306 2290 2318 2263 2283 unch 7,162 70,789 -119
Jul12 120306 2305 2333 2283 2302 unch 2,883 35,931 +878
Sep12 120306 2302 2343 2299 2317 unch 750 17,849 +289
Dec12 120306 2306 2352 2306 2325 +1 703 20,651 +295
Mar13 120306 2310 2361 2310 2332 +3 404 14,827 +32
May13 120306 2352 2352 2342 2342 +2 118 4,008 -15
Total Volume and Open Interest 12,274 166,165 +1,291
Coffee "C"(ICE)
Mar12 120306 200.85 200.85 192.95 192.95 -8.55 53 251 -77
May12 120306 201.05 201.60 192.55 193.05 -8.65 10,643 75,512 +122
Jul12 120306 203.85 204.00 195.35 195.80 -8.50 3,170 29,757 -24
Sep12 120306 206.60 206.60 198.00 198.45 -8.40 1,313 17,043 +165
Dec12 120306 209.40 209.45 201.50 201.80 -7.80 900 10,997 -156
Mar13 120306 212.15 212.15 204.40 204.75 -7.40 319 2,438 +149
Total Volume and Open Interest 16,463 137,098 +200
Orange Juice(ICE)
Mar12 120306 194.75 194.75 193.10 193.10 -6.65 1 719 +1
May12 120306 192.00 193.00 185.00 189.85 -2.25 872 18,885 +265
Jul12 120306 181.60 183.50 179.60 183.50 -1.25 53 1,336 +7
Sep12 120306 176.50 178.80 175.50 178.80 -0.40 53 898 +17
Nov12 120306 172.40 172.40 172.40 172.40 +0.15 33 521 +18
Jan13 120306 170.90 170.90 170.90 170.90 -0.60 0 30 +0
Total Volume and Open Interest 1,012 22,393 +308
Sugar #11(ICE)
May12 120306 24.62 24.65 24.01 24.05 -0.63 38,665 251,416 -933
Jul12 120306 23.85 23.93 23.18 23.26 -0.67 19,921 214,314 +719
Oct12 120306 23.89 23.99 23.22 23.29 -0.65 13,319 104,199 +1,115
Mar13 120306 24.48 24.57 23.91 23.95 -0.56 6,233 79,065 -211
May13 120306 24.05 24.13 23.55 23.58 -0.50 1,301 14,649 +63
Jul13 120306 23.82 23.87 23.33 23.37 -0.50 729 17,141 -63
Oct13 120306 23.90 23.92 23.49 23.49 -0.45 706 18,500 +452
Mar14 120306 23.70 23.95 23.61 23.61 -0.42 221 12,996 +160
Total Volume and Open Interest 81,166 722,259 +1,312
London Cocoa(LCE)
Mar12 120306 1432 1473 1432 1450 +10 7,160 43,649 -1,034
May12 120306 1455 1497 1455 1476 +12 6,169 33,159 +196
Jul12 120306 1473 1508 1471 1490 +9 2,335 34,992 -221
Sep12 120306 1491 1516 1483 1499 +6 4,681 22,818 -46
Dec12 120306 1488 1516 1488 1496 +3 1,276 21,701 -39
Mar13 120306 1482 1513 1482 1497 +6 1,060 21,082 +1,554
May13 120306 1510 1517 1507 1507 +7 170 7,831 +0
Total Volume and Open Interest 22,858 188,673 +425
London Sugar(LCE)
May12 120306 644.50 645.00 631.20 631.40 -16.10 1,476 25,552 -212
Aug12 120306 628.40 629.00 615.60 617.80 -13.90 1,080 18,207 -111
Oct12 120306 624.90 624.90 612.40 615.80 -12.00 472 9,238 +295
Dec12 120306 626.90 626.90 615.20 617.50 -11.20 81 2,770 +91
Mar13 120306 624.80 624.80 620.00 621.10 -10.50 39 4,286 +26
Total Volume and Open Interest 3,170 60,551 +105
Cotton(ICE)
Mar12 120306 93.20 94.28 91.75 92.37 -0.34 50 177 +22
May12 120306 94.24 94.24 90.77 91.42 -0.81 11,730 92,210 +1,254
Jul12 120306 95.00 95.12 91.94 92.45 -1.14 4,202 49,690 -9
Oct12 120306 93.51 94.47 93.25 93.54 -0.94 1 87 +0
Dec12 120306 93.19 93.20 91.40 92.43 -0.75 2,279 30,777 +792
Mar13 120306 93.00 93.24 92.65 93.24 -0.76 83 1,517 +4
Total Volume and Open Interest 18,382 175,684 +2,073
Lumber(CME)
Mar12 120306 271.8 273.0 267.0 268.5 -2.1 237 790 -104
May12 120306 277.5 279.6 273.3 275.5 -0.7 526 5,950 +54
Jul12 120306 290.0 291.8 286.7 288.2 -1.3 162 1,990 +57
Sep12 120306 290.7 291.0 289.7 291.0 -0.4 54 1,082 +7
Total Volume and Open Interest 984 10,415 +18
Crude Oil(NYM)
Apr12 120306 107.11 107.34 104.51 104.70 -2.02 299,664 248,609 -7,755
May12 120306 107.51 107.71 105.01 105.21 -1.97 65,743 162,040 +2,668
Jun12 120306 108.02 108.14 105.52 105.75 -1.88 70,922 153,917 +1,308
Jul12 120306 108.37 108.37 105.98 106.16 -1.78 23,439 89,839 -931
Aug12 120306 108.46 108.46 106.17 106.37 -1.69 16,541 46,697 -235
Sep12 120306 108.36 108.36 106.31 106.46 -1.61 17,437 67,070 +2,546
Oct12 120306 107.78 108.05 106.28 106.47 -1.53 7,766 36,829 +9
Nov12 120306 107.42 107.55 106.45 106.45 -1.46 5,542 33,220 -234
Dec12 120306 108.10 108.10 106.13 106.44 -1.39 54,482 199,633 -1,558
Jan13 120306 106.36 106.36 106.36 106.36 -1.31 4,060 40,747 +33
Feb13 120306 106.02 106.57 106.02 106.15 -1.23 4,797 20,192 +691
Mar13 120306 105.83 105.83 105.83 105.83 -1.13 3,204 25,046 +141
Apr13 120306 105.39 105.39 105.39 105.39 -1.05 667 12,086 +86
May13 120306 104.95 105.05 104.90 104.90 -0.97 829 11,378 +308
Jun13 120306 104.80 105.00 104.10 104.41 -0.89 13,513 64,072 -927
Jul13 120306 103.86 103.86 103.86 103.86 -0.84 578 10,042 +319
Total Volume and Open Interest 625,949 1,559,219 -4,497
e-miNY Crude Oil(NYM)
Mar12 120217 102.300 103.525 102.250 103.250 +0.950 6,783 1,739 -348
Apr12 120306 107.200 107.275 104.500 104.700 -2.025 9,809 1,901 +123
May12 120306 107.650 107.750 105.025 105.200 -1.975 432 397 +26
Jun12 120306 107.675 107.675 105.725 105.750 -1.875 63 125 -3
Jul12 120306 107.100 107.100 106.150 106.150 -1.800 3 47 +3
Aug12 120306 106.375 106.375 106.375 106.375 -1.675 0 11 +0
Sep12 120306 106.450 106.450 106.450 106.450 -1.625 0 31 +0
Oct12 120306 106.475 106.475 106.475 106.475 -1.525 0 9 +0
Nov12 120306 107.700 107.700 106.450 106.450 -1.450 0 1 +0
Dec12 120306 106.200 106.450 106.200 106.450 -1.375 0 187 +0
Total Volume and Open Interest 10,307 2,840 +149
Heating Oil(NYM)
Apr12 120306 322.36 322.62 317.60 318.82 -2.92 59,174 89,860 -3,518
May12 120306 322.19 323.02 318.31 319.50 -2.71 29,007 45,210 +1,752
Jun12 120306 323.53 323.53 319.03 320.25 -2.39 28,219 54,966 +522
Jul12 120306 324.37 324.37 319.86 321.08 -2.29 7,920 23,944 +120
Aug12 120306 325.09 325.09 321.06 321.85 -2.19 3,429 11,619 +162
Sep12 120306 325.92 325.95 321.76 322.59 -2.07 2,662 14,656 -413
Oct12 120306 326.64 326.98 322.94 323.32 -1.98 904 5,691 +371
Nov12 120306 327.09 327.30 323.40 324.06 -1.86 545 4,093 +48
Dec12 120306 327.44 327.50 323.21 324.59 -1.78 4,049 29,774 +106
Jan13 120306 324.38 325.55 324.38 324.86 -1.73 485 4,525 +247
Feb13 120306 324.08 324.67 324.08 324.24 -1.72 55 765 +21
Mar13 120306 321.52 322.45 321.40 321.94 -1.67 25 1,128 -9
Total Volume and Open Interest 136,485 286,737 -590
Gasoline(NYMEX)
Apr12 120306 326.34 327.05 321.38 322.99 -2.81 50,043 107,774 -5,121
May12 120306 326.36 326.36 321.58 322.93 -2.78 28,955 62,050 +1,691
Jun12 120306 324.30 324.30 319.93 321.13 -2.52 21,501 54,766 +82
Jul12 120306 320.55 320.57 317.01 318.10 -2.35 11,178 35,673 +606
Aug12 120306 314.44 315.22 312.99 313.95 -2.37 7,601 20,496 -792
Sep12 120306 309.85 310.20 308.12 308.99 -2.44 6,330 19,146 +1,689
Oct12 120306 293.28 294.54 292.35 293.38 -2.37 3,541 16,403 +551
Nov12 120306 288.71 288.75 288.71 288.71 -2.31 1,103 6,640 +65
Dec12 120306 288.15 288.84 285.48 286.00 -2.15 1,801 19,241 +432
Jan13 120306 284.99 284.99 284.99 284.99 -2.06 64 4,811 +8
Total Volume and Open Interest 132,272 355,714 -681
e-miNY RBOB Gasoline(NYM)
Apr12 120306 323.00 323.00 322.99 323.00 -2.80 1 1 +1
May12 120306 322.90 322.93 322.90 322.90 -2.80      
Jun12 120306 321.10 321.13 321.10 321.10 -2.60      
Jul12 120306 318.10 318.10 318.10 318.10 -2.40      
Total Volume and Open Interest 1 2 +1
Natural Gas(NYM)
Apr12 120306 2.355 2.395 2.339 2.356 +0.001 85,415 202,293 -6,730
May12 120306 2.469 2.503 2.445 2.462 -0.010 36,208 246,987 -2,783
Jun12 120306 2.567 2.596 2.536 2.554 -0.016 34,295 69,958 -6,766
Jul12 120306 2.656 2.681 2.619 2.636 -0.021 26,543 110,582 +2,770
Aug12 120306 2.696 2.723 2.661 2.679 -0.018 9,301 41,383 +95
Sep12 120306 2.706 2.735 2.681 2.693 -0.018 7,814 65,161 +2,217
Oct12 120306 2.765 2.790 2.731 2.748 -0.020 18,634 124,524 +2,921
Nov12 120306 2.940 2.971 2.917 2.925 -0.027 5,158 49,165 +1,807
Dec12 120306 3.240 3.275 3.207 3.223 -0.030 4,178 46,243 +410
Jan13 120306 3.386 3.407 3.341 3.357 -0.037 6,146 60,425 -560
Feb13 120306 3.400 3.423 3.359 3.370 -0.040 871 17,588 +150
Mar13 120306 3.380 3.405 3.336 3.350 -0.039 1,532 27,142 +45
Apr13 120306 3.360 3.375 3.309 3.322 -0.041 1,516 37,516 +252
May13 120306 3.393 3.405 3.350 3.362 -0.041 227 10,213 +60
Jun13 120306 3.450 3.450 3.400 3.412 -0.041 15 3,909 +3
Jul13 120306 3.495 3.495 3.455 3.455 -0.042 48 4,543 +29
Total Volume and Open Interest 239,536 1,203,643 -5,911
Brent Crude Oil(ICE)
Apr12 120306 124.39 124.39 121.59 121.98 -1.82 207,305 190,769 -14,561
May12 120306 123.42 123.45 121.01 121.41 -1.53 132,616 169,620 +3,260
Jun12 120306 122.80 122.83 120.54 120.92 -1.40 99,019 132,869 -2,059
Jul12 120306 122.21 122.24 120.04 120.44 -1.29 30,681 62,535 +2,464
Aug12 120306 121.58 121.61 119.51 119.88 -1.21 19,455 50,169 +1,382
Sep12 120306 120.82 120.85 118.84 119.20 -1.13 16,660 65,385 -44
Oct12 120306 119.42 119.88 118.18 118.54 -1.06 11,366 40,498 +144
Nov12 120306 119.06 119.25 117.59 117.95 -0.98 7,215 25,579 +285
Dec12 120306 118.26 118.73 116.93 117.35 -0.91 41,391 107,445 +134
Jan13 120306 116.76 116.76 116.76 116.76 -0.86 3,144 17,062 +226
Feb13 120306 116.16 116.16 116.16 116.16 -0.82 2,632 9,604 +362
Mar13 120306 115.52 115.52 115.52 115.52 -0.76 1,788 8,454 +200
Apr13 120306 114.87 114.87 114.87 114.87 -0.70 539 6,126 +130
May13 120306 114.19 114.19 114.19 114.19 -0.62 252 5,550 +27
Total Volume and Open Interest 599,251 1,069,331 -4,884
Gas Oil(ICE)
Mar12 120306 1015.75 1015.75 999.75 1006.00 -8.75 40,706 68,299 +4,301
Apr12 120306 1018.00 1018.00 1002.75 1009.25 -8.00 99,980 140,007 -435
May12 120306 1017.75 1019.25 1004.75 1011.50 -7.50 49,469 73,003 +8,073
Jun12 120306 1020.75 1021.00 1006.00 1012.50 -7.50 38,709 56,696 +1,915
Jul12 120306 1019.75 1021.00 1007.00 1013.50 -7.50 14,357 29,509 -1,374
Aug12 120306 1017.00 1020.00 1008.50 1014.00 -7.50 6,833 20,755 -499
Sep12 120306 1018.00 1019.75 1007.25 1014.00 -7.00 6,652 21,140 +521
Oct12 120306 1016.75 1018.25 1006.75 1013.00 -6.25 3,071 14,191 -111
Nov12 120306 1015.75 1015.75 1004.75 1011.00 -5.50 1,815 11,119 -208
Dec12 120306 1011.75 1014.25 1002.00 1009.00 -4.75 13,673 41,606 +387
Total Volume and Open Interest 282,932 543,044 +14,484
Ethanol(CBOT)
Mar12 120305 2.270 2.289 2.270 2.289 +0.029 25 151 -37
Apr12 120306 2.297 2.302 2.285 2.291 -0.016 74 1,414 +20
May12 120306 2.310 2.320 2.300 2.307 -0.012 106 1,432 -13
Jun12 120306 2.327 2.336 2.320 2.323 -0.018 55 899 +3
Jul12 120306 2.337 2.351 2.329 2.342 -0.016 79 1,797 +23
Aug12 120306 2.337 2.337 2.325 2.332 -0.015 56 1,172 -2
Sep12 120306 2.273 2.288 2.273 2.282 -0.020 58 1,078 -7
Oct12 120306 2.192 2.193 2.183 2.188 -0.019 110 764 +60
Total Volume and Open Interest 702 11,186 +102
WTI Crude Oil(ICE)
Apr12 120306 107.20 107.20 104.51 104.70 -2.02 55,320 44,707 -1,315
May12 120306 107.62 107.62 105.01 105.21 -1.97 17,314 32,751 +408
Jun12 120306 108.02 108.02 105.51 105.75 -1.88 18,198 55,628 -305
Jul12 120306 108.00 108.00 105.95 106.16 -1.78 4,356 28,378 -270
Aug12 120306 107.34 107.55 106.23 106.37 -1.69 6,210 10,249 -2,001
Sep12 120306 108.16 108.17 106.41 106.46 -1.61 5,624 18,423 +1,829
Oct12 120306 107.38 107.55 106.31 106.47 -1.53 2,271 8,717 -120
Nov12 120306 107.31 107.51 106.27 106.45 -1.46 1,166 5,626 -104
Dec12 120306 108.05 108.07 106.11 106.44 -1.39 11,860 58,341 +623
Jan13 120306 106.36 106.36 106.36 106.36 -1.31 258 5,873 +43
Feb13 120306 106.15 106.15 106.15 106.15 -1.23 179 2,001 +20
Mar13 120306 105.83 105.83 105.83 105.83 -1.13 218 3,847 +182
Apr13 120306 105.39 105.39 105.39 105.39 -1.05 16 483 -2
May13 120306 104.90 104.90 104.90 104.90 -0.97 16 633 +6
Jun13 120306 104.95 104.98 104.05 104.41 -0.89 435 15,098 -191
Jul13 120306 103.86 103.86 103.86 103.86 -0.84 21 142 +10
Total Volume and Open Interest 127,611 377,797 -798
US Dollar Index(ICE)
Mar12 120306 79.370 79.935 79.345 79.925 +0.560 30,122 47,261 +1,201
Jun12 120306 79.725 80.475 79.710 80.370 +0.645 413 1,314 +157
Sep12 120306 80.750 80.750 80.750 80.750 +0.645      
Total Volume and Open Interest 30,535 48,575 +1,358
Australian Dollar(CME)
Mar12 120306 106.53 106.75 105.08 105.10 -1.41 95,818 165,267 +1,144
Jun12 120306 105.43 105.65 104.02 104.02 -1.40 3,989 6,747 +3,231
Sep12 120306 103.00 104.37 103.00 103.00 -1.37 70 138 +0
Total Volume and Open Interest 99,877 172,162 +4,375
British Pound(CME)
Mar12 120306 158.62 158.82 156.96 157.06 -1.61 96,839 168,145 -4,128
Jun12 120306 158.65 158.66 156.85 156.96 -1.62 3,557 5,765 +3,259
Sep12 120306 156.86 158.47 156.86 156.86 -1.61 0 24 +0
Total Volume and Open Interest 100,396 173,937 -869
Canadian Dollar(CME)
Mar12 120306 100.52 100.61 99.68 99.72 -0.87 76,234 134,493 -1,014
Jun12 120306 100.31 100.39 99.49 99.52 -0.87 2,598 6,626 +987
Sep12 120306 100.14 100.17 99.30 99.31 -0.86 14 1,881 +3
Dec12 120306 99.19 99.95 99.10 99.10 -0.85 168 2,987 +126
Total Volume and Open Interest 79,016 146,116 +104
Japanese Yen(CME)
Mar12 120306 122.68 124.10 122.58 123.84 +1.05 90,496 138,459 -2,070
Jun12 120306 122.72 124.20 122.69 123.95 +1.05 6,933 8,365 +4,335
Sep12 120306 123.60 124.16 123.06 124.10 +1.04 2 45 +2
Total Volume and Open Interest 97,432 146,884 +2,268
Swiss Franc(CME)
Mar12 120306 109.62 109.73 108.75 108.78 -0.90 44,559 44,832 -2,147
Jun12 120306 109.73 109.85 108.91 108.91 -0.90 1,154 8,070 +633
Sep12 120306 109.07 109.98 109.07 109.07 -0.91 0 9 +0
Total Volume and Open Interest 45,714 52,913 -1,513
EuroFX(CME)
Mar12 120306 132.16 132.27 131.04 131.06 -1.21 260,353 256,376 +423
Jun12 120306 132.34 132.35 131.10 131.13 -1.22 12,755 23,234 +6,241
Sep12 120306 132.10 132.44 131.21 131.21 -1.23 23 198 +0
Total Volume and Open Interest 273,141 279,851 +6,669
Mexican Peso(CME)
Mar12 120306 778.2 779.0 765.2 768.8 -9.5 43,080 143,424 -166
Apr12 120306 766.8 776.2 766.8 766.8 -9.5      
Total Volume and Open Interest 51,734 203,044 +6,639
Brazilian Real(CME)
Apr12 120306 565.85 565.85 563.90 564.55 -8.25 0 3,081 +0
May12 120306 560.90 560.90 560.90 560.90 -8.50      
Jun12 120306 556.00 557.20 555.00 557.20 -8.80 25 2,511 +54
Jul12 120306 553.95 553.95 553.95 553.95 -8.80      
Total Volume and Open Interest 25 19,142 +54
30-Year T-Bonds(CBOT)
Mar12 120306 142~040 143~230 142~040 143~140 +1~030 18,282 22,805 -11,635
Jun12 120306 140~220 142~100 140~210 142~000 +1~030 264,759 571,682 -231
Sep12 120306 140~290 140~290 139~260 140~290 +1~030 8 14 +4
Total Volume and Open Interest 283,049 594,501 -11,862
10-Year T-Notes(CBOT)
Mar12 120306 131~055 131~250 131~045 131~230 +0~165 111,051 90,050 -49,492
Jun12 120306 130~270 131~165 130~255 131~135 +0~175 858,944 1,759,912 +28,474
Sep12 120306 130~150 130~150 129~295 130~150 +0~175 0 1 +0
Total Volume and Open Interest 969,995 1,849,964 -21,018
5-Year T-Notes(CBOT)
Mar12 120306 123~039 123~072 123~037 123~068 +0~029 78,414 98,356 -28,558
Jun12 120306 123~025 123~063 123~023 123~058 +0~032 480,022 1,284,774 +10,867
Sep12 120306 122~082 122~082 122~050 122~082 +0~032      
Total Volume and Open Interest 558,436 1,383,130 -17,691
2 Year T-Notes(CBOT)
Mar12 120306 110~029 110~034 110~029 110~034 +0~007 44,794 83,552 -22,649
Jun12 120306 110~018 110~024 110~017 110~023 +0~007 180,800 783,866 -12,467
Sep12 120306 109~089 109~089 109~089 109~089 +0~007      
Total Volume and Open Interest 225,594 867,418 -35,116
Eurodollars(CME)
Mar12 120306 99.548 99.548 99.530 99.540 -0.005 122,685 889,110 +247
Jun12 120306 99.560 99.565 99.530 99.545 -0.010 186,574 1,095,327 +2,065
Sep12 120306 99.530 99.530 99.495 99.515 -0.005 206,532 921,836 +8,797
Dec12 120306 99.485 99.490 99.460 99.480 +0.005 206,614 901,904 -1,624
Mar13 120306 99.455 99.460 99.430 99.450 +0.010 167,097 711,851 +9,370
Jun13 120306 99.400 99.415 99.380 99.405 +0.010 210,793 600,499 -7,142
Sep13 120306 99.340 99.365 99.330 99.355 +0.015 136,604 620,658 +17,484
Dec13 120306 99.275 99.305 99.270 99.295 +0.020 97,613 568,085 +4,504
Mar14 120306 99.205 99.240 99.200 99.230 +0.020 81,798 446,496 +7,017
Jun14 120306 99.105 99.150 99.105 99.140 +0.025 64,350 300,685 +1,693
Sep14 120306 98.980 99.035 98.980 99.025 +0.035 52,678 275,982 +2,908
Dec14 120306 98.830 98.885 98.825 98.870 +0.035 57,278 318,045 -381
Mar15 120306 98.675 98.735 98.670 98.720 +0.040 27,582 213,497 +1,293
Jun15 120306 0.206 0.271 0.206 0.256 +0.045 36,652 199,438 +1,016
Sep15 120306 0.046 0.116 0.041 0.101 +0.050 23,193 124,191 -923
Dec15 120306 6.440 6.510 6.440 6.495 +0.055 18,155 129,732 +243
Mar16 120306 6.295 6.370 6.290 6.350 +0.055 11,337 73,564 -183
Jun16 120306 6.145 6.225 6.145 6.205 +0.060 10,814 83,607 -100
Total Volume and Open Interest 1,743,488 8,708,512 +44,838
30 Day Federal Funds(CBOT)
Mar12 120306 99.890 99.890 99.887 99.890 unch 4,404 61,373 +665
Apr12 120306 99.885 99.890 99.885 99.885 unch 3,645 43,847 +252
May12 120306 99.885 99.890 99.880 99.885 unch 729 47,866 -98
Jun12 120306 99.885 99.885 99.875 99.880 unch 1,556 33,101 +15
Jul12 120306 99.880 99.880 99.875 99.875 unch 750 39,594 -50
Aug12 120306 99.875 99.875 99.870 99.870 unch 953 34,164 -301
Total Volume and Open Interest 28,624 506,949 +1,147
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Mar12 120306 99.665 99.665 99.665 99.665 unch 0 58 +0
Jun12 120306 99.665 99.665 99.665 99.665 unch      
Sep12 120306 99.665 99.665 99.665 99.665 unch      
Dec12 120306 99.665 99.665 99.665 99.665 unch      
Mar13 120306 99.665 99.665 99.665 99.665 unch      
Jun13 120306 99.660 99.660 99.660 99.660 unch      
Sep13 120306 99.660 99.660 99.660 99.660 unch      
Dec13 120306 99.650 99.650 99.650 99.650 unch      
Mar14 120306 99.510 99.510 99.510 99.510 unch      
Jun14 120306 99.370 99.370 99.370 99.370 unch      
Total Volume and Open Interest 0 58 +0
3-Mth Euro-Yen(SGX)
Mar12 120306 99.67 99.67 99.67 99.67 unch 0 1,915 +0
Jun12 120306 99.67 99.67 99.67 99.67 unch 0 1,849 +0
Sep12 120306 99.67 99.67 99.67 99.67 unch 1 683 +0
Dec12 120306 99.67 99.67 99.67 99.67 unch 0 415 +0
Mar13 120306 99.67 99.67 99.67 99.67 unch 0 131 +0
Jun13 120306 99.66 99.66 99.66 99.66 unch 0 216 +0
Sep13 120306 99.66 99.66 99.66 99.66 unch 0 325 +0
Dec13 120306 99.65 99.65 99.65 99.65 unch 0 295 +0
Total Volume and Open Interest 1 5,829 +0
Japanese Gov't Bonds(SGX)
Mar12 120306 142.61 142.71 142.53 142.70 +0.08 4,693 22,586 -1,256
Jun12 120306 142.22 142.35 142.13 142.33 +0.10 1,900 1,710 +1,522
Sep12 120306 140.24 140.24 140.24 140.24 +0.10 0 5 +0
Total Volume and Open Interest 6,593 24,305 +266
Euro-Bund(EUREX)
Mar12 120306 139.98 140.48 139.92 140.27 +0.44 657,594 785,548 -44,918
Jun12 120306 138.25 138.77 138.21 138.55 +0.43 176,827 254,909 +92,908
Sep12 120306 137.11 137.11 137.11 137.11 -0.42 1 2 +1
Total Volume and Open Interest 834,422 1,040,459 +47,991
Euro-Bobl(EUREX)
Mar12 120306 125.60 125.84 125.58 125.79 +0.24 418,660 566,450 -61,964
Jun12 120306 123.99 124.23 123.97 124.18 +0.23 140,028 200,737 +63,035
Sep12 120306 124.04 124.04 124.04 124.04 +0.24 107 4 +1
Total Volume and Open Interest 558,795 767,191 +1,072
3-Mth Euribor(EUREX)
Mar12 120306 99.180 99.185 99.175 99.175 +0.005 999 1,605 -56
Jun12 120306 99.315 99.315 99.310 99.310 unch 0 1,302 +0
Sep12 120306 99.345 99.345 99.345 99.345 unch 0 995 +0
Total Volume and Open Interest 1,008 6,633 -52
Long Gilt(LIFFE)
Mar12 120306 116~11 116~22 116~06 116~18 +0~13 7,613 37,414 -1,504
Jun12 120306 114~28 115~15 114~26 115~09 +0~15 102,955 287,174 -1,033
Total Volume and Open Interest 110,568 324,588 -2,537
3-Mth Short Sterling(LIFFE)
Mar12 120306 99.00 99.01 98.99 99.00 -0.01 117,272 296,375 +12,506
Jun12 120306 99.12 99.14 99.10 99.12 unch 163,560 250,761 +31
Sep12 120306 99.14 99.16 99.12 99.14 unch 132,923 312,756 +4,276
Dec12 120306 99.12 99.15 99.10 99.13 +0.01 133,037 263,295 +4,115
Mar13 120306 99.09 99.12 99.08 99.11 +0.01 80,246 314,726 +7,313
Jun13 120306 99.04 99.08 99.03 99.07 +0.02 97,229 216,966 -9,204
Total Volume and Open Interest 911,158 2,199,007 +32,844
3-Mth Euribor(LIFFE)
Mar12 120306 99.180 99.185 99.165 99.175 +0.005 210,678 503,885 -4,053
Jun12 120306 99.320 99.335 99.300 99.310 unch 175,725 470,237 +5,159
Sep12 120306 99.355 99.375 99.335 99.345 unch 167,767 460,628 +1,486
Total Volume and Open Interest 1,088,935 3,433,049 +24,089
3-Mth Aus T-Bills(SFE)
Mar12 120306 95.54 95.55 95.50 95.53 -0.01 19,170 83,065 -7,613
Jun12 120306 95.69 95.74 95.66 95.72 +0.03 23,893 205,707 +2,084
Sep12 120306 95.79 95.88 95.78 95.85 +0.05 13,743 136,558 +3,968
Dec12 120306 95.82 95.93 95.82 95.91 +0.08 6,306 76,420 -468
Mar13 120306 95.81 95.94 95.81 95.91 +0.09 1,776 50,576 -1,092
Jun13 120306 95.75 95.90 95.75 95.87 +0.10 1,590 48,167 +769
Sep13 120306 95.70 95.80 95.70 95.80 +0.10 780 30,203 +131
Dec13 120306 95.64 95.74 95.64 95.74 +0.10 234 25,067 +38
Mar14 120306 95.61 95.69 95.60 95.69 +0.10 141 3,630 +51
Jun14 120306 95.56 95.62 95.54 95.62 +0.09 100 454 +0
Total Volume and Open Interest 67,753 660,071 -2,132
10-Year Aus T-Bonds(SFE)
Mar12 120306 95.92 95.98 95.91 95.95 +0.03 33,617 346,496 -7,062
Jun12 120306 95.91 95.94 95.91 95.94 +0.03 241 444 +233
Total Volume and Open Interest 33,858 346,940 -6,829
3-Year Aus T-Bonds(SFE)
Mar12 120306 96.28 96.37 96.27 96.36 +0.07 105,507 395,469 -18,910
Jun12 120306 96.34 96.39 96.34 96.39 +0.07 113 453 +74
Total Volume and Open Interest 105,620 395,922 -18,836
Gold(CMX)
Apr12 120306 1707.4 1709.8 1663.4 1672.1 -31.8 147,086 229,947 -10,430
Jun12 120306 1710.4 1712.4 1666.1 1674.9 -31.8 9,999 70,153 -216
Aug12 120306 1713.6 1715.0 1670.6 1677.5 -31.8 2,604 25,579 -177
Oct12 120306 1695.5 1695.5 1680.0 1680.0 -31.8 404 12,601 -18
Dec12 120306 1717.6 1717.6 1675.0 1682.4 -31.8 2,488 31,821 -62
Feb13 120306 1710.0 1710.0 1681.1 1684.7 -31.9 291 14,512 -91
Apr13 120306 1708.0 1708.0 1683.3 1687.1 -31.9 52 4,307 +10
Jun13 120306 1697.2 1697.2 1687.6 1689.9 -32.0 34 9,516 +30
Aug13 120306 1692.9 1692.9 1692.9 1692.9 -32.1 0 279 +0
Oct13 120306 1696.2 1696.2 1696.2 1696.2 -32.2 0 1 +0
Dec13 120306 1696.5 1699.8 1696.5 1699.8 -32.3 310 10,934 +11
Total Volume and Open Interest 163,519 446,068 -10,876
Silver(CMX)
Mar12 120306 3403.0 3403.0 3245.5 3274.1 -91.0 524 1,286 -437
May12 120306 3402.0 3420.5 3249.0 3278.3 -91.2 39,355 61,390 -783
Jul12 120306 3400.0 3400.0 3256.0 3284.0 -91.3 687 11,984 -79
Sep12 120306 3384.5 3386.0 3268.0 3288.5 -91.3 125 5,238 +21
Dec12 120306 3422.0 3422.0 3267.0 3294.1 -91.4 447 14,361 +157
Mar13 120306 3297.2 3297.4 3297.2 3297.2 -91.4 111 1,868 +18
May13 120306 3304.0 3304.0 3276.5 3298.7 -91.1 35 1,093 +5
Total Volume and Open Interest 41,517 112,597 -1,072
Platinum(NYMEX)
Apr12 120306 1665.0 1671.9 1606.0 1611.9 -50.7 6,214 38,291 -428
Jul12 120306 1668.0 1670.7 1611.4 1616.5 -50.9 584 6,242 +363
Oct12 120306 1627.0 1627.0 1620.7 1620.7 -50.9 11 481 +11
Jan13 120306 1623.7 1623.7 1623.7 1623.7 -50.9 0 7 +0
Total Volume and Open Interest 6,809 45,027 -54
Palladium(NYMEX)
Mar12 120306 29.64 29.64 9.84 14.64 -35.35 17 85 -178
Jun12 120306 52.34 54.64 5.24 16.24 -35.35 2,923 21,312 +48
Sep12 120306 46.64 46.64 17.64 17.64 -35.35 2 332 +1
Total Volume and Open Interest 2,942 21,732 -129
Copper(CMX)
Mar12 120306 385.00 385.15 372.85 373.10 -12.15 947 5,517 -615
May12 120306 386.35 388.30 373.05 373.75 -12.20 41,237 84,381 +347
Jul12 120306 387.80 388.80 374.50 374.80 -12.25 2,498 30,902 -574
Sep12 120306 386.40 386.40 375.70 375.80 -12.30 718 13,169 +260
Dec12 120306 378.90 379.30 376.65 376.80 -12.25 247 8,945 +115
Total Volume and Open Interest 45,898 154,710 -498
DJIA Index(CBOT)
Mar12 120306 12960 12972 12724 12744 -217 58 13,116 +4
Jun12 120306 12725 12781 12674 12674 -217 0 309 +0
Sep12 120306 12611 12828 12611 12611 -217      
Dec12 120306 12534 12751 12534 12534 -217      
Total Volume and Open Interest 58 13,425 +4
E-mini DJIA Index(CBOT)
Mar12 120306 12957 12973 12721 12744 -217 88,584 110,331 -2,004
Jun12 120306 12899 12899 12655 12674 -217 185 382 +63
Sep12 120306 12631 12631 12609 12611 -217 6 27 +4
Dec12 120306 12534 12534 12534 12534 -217 4 18 +4
Total Volume and Open Interest 88,779 110,758 -1,933
S & P 500(CME)
Mar12 120306 1363.60 1365.40 1338.80 1341.90 -22.50 9,276 231,742 -175
Jun12 120306 1342.80 1343.50 1333.60 1336.10 -22.50 1,422 12,399 +1,136
Sep12 120306 1330.00 1330.50 1327.50 1330.00 -22.50 8 1,146 +0
Dec12 120306 1323.60 1324.10 1321.10 1323.60 -22.50 37 658 +31
Total Volume and Open Interest 10,743 245,945 +992
S & P 500 E-Mini(Globex)
Mar12 120306 1364.00 1365.75 1338.50 1342.00 -22.50 1,458,860 2,785,199 +2,589
Jun12 120306 1357.75 1359.50 1332.75 1336.00 -22.50 21,122 126,571 +15,369
Total Volume and Open Interest 1,480,002 2,912,176 +17,973
NASDAQ 100(CME)
Mar12 120306 2615.50 2617.30 2576.00 2589.50 -26.50 479 17,996 -14
Jun12 120306 2585.00 2588.00 2572.00 2583.80 -26.70 278 1,345 +265
Sep12 120306 2581.30 2584.00 2581.30 2581.30 -26.70      
Total Volume and Open Interest 757 19,341 +251
NASDAQ 100 E-Mini(Globex)
Mar12 120306 2615.80 2617.50 2575.00 2589.50 -26.50 179,764 477,388 -2,992
Jun12 120306 2610.50 2610.80 2569.80 2583.80 -26.70 848 1,884 +364
Total Volume and Open Interest 180,614 479,295 -2,628
S & P Midcap 400(CME)
Mar12 120306 954.50 954.50 950.00 954.50 -20.50 0 2,519 -182
Jun12 120306 951.50 951.50 951.50 951.50 -20.90      
Sep12 120306 949.50 949.50 949.50 949.50 -20.90      
Total Volume and Open Interest 0 2,519 -182
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Mar12 120306 9735 9735 9495 9540 -185 6,104 38,276 +596
Jun12 120306 9665 9670 9450 9495 -180 2,533 6,893 +2,508
Total Volume and Open Interest 8,637 45,169 +3,104
Nikkei 225(SGX)
Mar12 120306 9680 9740 9600 9630 -55 131,026 228,549 +2,164
Jun12 120306 9595 9665 9530 9560 -50 12,749 27,850 +7,859
Sep12 120306 9550 9550 9550 9550 -55 0 30 +0
Total Volume and Open Interest 144,086 264,291 +10,208
CAC 40(EURONEXT)
Mar12 120306 3483.0 3486.0 3344.0 3364.0 -123.5 112,425 369,109 +1,252
Apr12 120306 3468.0 3468.0 3343.0 3356.5 -123.5 22,237 18,077 +6,037
May12 120306 3297.5 3297.5 3297.5 3297.5 -122.5      
Total Volume and Open Interest 134,662 387,392 +7,280
Hang Seng Index(HKFE)
Mar12 120306 21101 21147 20685 20691 -464 53,480 101,353 +562
Apr12 120306 21133 21135 20684 20689 -466 523 1,226 +264
Total Volume and Open Interest 54,139 106,918 +763
DAX(EUREX)
Mar12 120306 6863.0 6868.0 6602.0 6659.5 -210.5 113,117 159,183 -5,077
Jun12 120306 6874.0 6874.5 6617.5 6672.5 -210.5 3,041 10,662 +1,836
Sep12 120306 6829.0 6830.0 6630.5 6679.5 -211.5 60 531 +20
Total Volume and Open Interest 116,218 170,376 -3,221
FT-SE 100(EURONEXT)
Mar12 120306 5870.00 5871.50 5721.50 5758.50 -102.50 86,963 633,638 -4,043
Jun12 120306 5813.50 5813.50 5671.00 5707.00 -102.00 435 28,951 +1,435
Sep12 120306 5666.50 5666.50 5666.50 5666.50 -104.50 0 520 +0
Total Volume and Open Interest 87,398 663,126 -2,608
SPI 200(SFE)
Mar12 120306 4265.0 4268.0 4203.0 4210.0 -58.0 23,343 190,619 +183
Jun12 120306 4269.0 4276.0 4222.0 4224.0 -58.0 592 3,471 +437
Sep12 120306 4228.0 4228.0 4191.0 4191.0 -58.0 85 1,814 +82
Total Volume and Open Interest 24,030 197,163 +702
GSCI(CME)
Mar12 120306 695.00 695.50 692.25 693.00 -12.00 269 10,163 -31
Apr12 120306 697.00 697.50 694.25 695.00 -11.25 28 76 +25
May12 120306 696.50 696.50 695.50 696.50 -11.00      
Total Volume and Open Interest 297 10,239 -6
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