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 Wed March 07, 2012
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar12 120307 1329.50 1332.25 1320.00 1321.50 -8.25 3,138 5,309 -880
May12 120307 1334.00 1339.00 1324.00 1326.75 -8.50 92,869 252,787 +1,336
Jul12 120307 1340.00 1345.00 1330.75 1333.50 -8.25 33,428 124,876 -611
Aug12 120307 1326.50 1330.50 1321.75 1325.75 -4.75 592 4,130 -26
Sep12 120307 1308.25 1310.25 1304.00 1306.75 -2.75 511 4,457 -41
Nov12 120307 1291.00 1296.00 1286.50 1291.50 -1.75 19,938 121,806 +2,462
Jan13 120307 1293.25 1298.00 1289.75 1293.25 -2.75 1,121 18,825 +338
Mar13 120307 1292.00 1295.00 1287.00 1291.25 -2.00 1,029 8,624 +500
May13 120307 1285.25 1289.50 1281.25 1285.00 -2.00 256 3,772 +129
Jul13 120307 1290.00 1290.00 1283.00 1287.50 -1.25 278 7,480 +130
Aug13 120307 1273.50 1273.50 1273.50 1273.50 unch 4 18 +0
Sep13 120307 1245.25 1245.25 1242.00 1245.25 +3.25 8 105 +0
Nov13 120307 1210.00 1222.00 1209.75 1216.25 +3.75 130 5,679 +65
Jan14 120307 1223.00 1223.00 1219.25 1223.00 +3.75 2 128 +0
Total Volume and Open Interest 153,305 558,479 +3,403
Soybean Meal(CBOT)
Mar12 120307 361.10 361.80 359.00 360.90 -2.20 2,195 3,355 -712
May12 120307 364.80 365.10 362.50 364.50 -1.40 35,545 105,308 +1,370
Jul12 120307 365.50 365.50 363.20 365.30 -1.30 11,704 40,637 -788
Aug12 120307 360.70 363.00 360.50 362.40 -0.80 1,150 7,445 +65
Sep12 120307 357.10 358.00 354.60 357.40 -0.80 834 6,525 +48
Oct12 120307 350.00 351.00 346.90 350.40 -0.40 375 4,177 +115
Dec12 120307 347.80 349.00 345.10 348.90 -0.20 7,018 23,616 +1,255
Jan13 120307 346.90 349.50 346.30 348.50 -0.20 12 3,079 +3
Mar13 120307 346.50 348.10 345.40 347.90 -0.20 161 3,769 -114
May13 120307 343.40 346.10 342.70 345.90 -0.20 25 1,711 +5
Total Volume and Open Interest 59,056 202,711 +1,267
Soybean Oil(CBOT)
Mar12 120307 52.89 53.26 52.52 52.61 -0.31 3,666 3,061 -641
May12 120307 53.34 53.84 52.88 52.98 -0.30 47,851 152,983 +4,908
Jul12 120307 53.72 54.23 53.30 53.39 -0.30 11,328 80,324 +879
Aug12 120307 54.26 54.26 53.47 53.55 -0.30 1,195 8,933 +147
Sep12 120307 53.96 54.50 53.61 53.70 -0.30 672 7,137 -161
Oct12 120307 54.10 54.63 53.80 53.83 -0.29 430 6,440 +98
Dec12 120307 54.37 54.91 54.01 54.09 -0.30 8,563 43,096 +1,667
Jan13 120307 54.56 54.56 54.14 54.16 -0.30 28 2,049 -1
Mar13 120307 54.60 54.74 54.16 54.24 -0.30 191 2,379 +126
May13 120307 54.60 54.95 54.12 54.19 -0.30 127 1,055 +48
Total Volume and Open Interest 74,134 312,564 +7,080
Canola(WCE)
Mar12 120307 585.2 585.2 585.2 585.2 -0.7 5 201 -60
May12 120307 576.8 580.8 575.7 577.6 -0.3 4,762 91,904 +746
Jul12 120307 578.3 581.6 575.5 578.6 -0.3 2,573 35,558 +215
Nov12 120307 536.5 543.4 536.5 540.4 -0.3 2,972 55,549 +1,259
Jan13 120307 540.3 547.4 540.3 544.4 -0.2 423 3,416 +190
Total Volume and Open Interest 10,929 189,377 +2,481
Corn(CBOT)
Mar12 120307 657.75 659.25 642.25 643.75 -14.25 10,007 12,621 -4,550
May12 120307 653.50 656.00 637.50 638.75 -15.25 149,425 506,067 +8,203
Jul12 120307 654.50 657.00 638.75 640.00 -15.00 61,141 303,216 +4,163
Sep12 120307 597.00 600.00 585.75 589.50 -8.50 19,647 109,999 +1,539
Dec12 120307 563.00 565.00 553.50 558.00 -5.50 38,267 278,198 +2,906
Mar13 120307 572.00 574.75 564.25 569.00 -4.25 1,805 47,219 +312
May13 120307 580.00 581.25 571.25 576.25 -4.00 499 3,334 +283
Jul13 120307 583.75 585.00 576.25 580.50 -3.50 734 5,628 +269
Sep13 120307 557.00 560.75 557.00 557.00 -3.75 30 977 +16
Dec13 120307 552.00 554.50 545.00 549.75 -3.50 1,044 20,763 +378
Total Volume and Open Interest 282,719 1,291,496 +13,579
Wheat(CBOT)
Mar12 120307 656.00 657.25 633.00 633.00 -21.00 437 1,059 -344
May12 120307 658.75 659.25 636.50 639.25 -18.50 45,064 187,311 -2,972
Jul12 120307 669.25 669.25 649.00 650.50 -17.75 15,776 115,542 -347
Sep12 120307 684.25 685.00 667.00 668.50 -15.25 7,243 48,676 +1,207
Dec12 120307 700.25 701.50 685.50 687.25 -12.25 9,258 69,017 +125
Mar13 120307 710.75 714.50 700.00 701.25 -11.75 835 9,574 +496
Total Volume and Open Interest 78,909 439,432 -1,797
Wheat(KCBT)
Mar12 120307 687.00 690.00 677.75 677.75 -9.75 725 363 -1,658
May12 120307 699.50 700.50 681.25 683.75 -14.25 8,012 45,397 -257
Jul12 120307 707.75 709.00 684.00 692.50 -14.00 4,037 54,188 +109
Sep12 120307 720.00 720.50 703.00 706.25 -11.75 991 11,353 +115
Dec12 120307 736.75 737.25 722.00 723.75 -11.75 1,368 15,445 +521
Mar13 120307 742.50 742.50 733.00 735.75 -11.25 11 656 -1
Total Volume and Open Interest 15,163 127,978 -1,155
Wheat(MGE)
Mar12 120307 802.50 805.00 801.50 804.50 -5.50 739 434 -586
May12 120307 818.00 820.25 805.75 808.75 -10.00 3,078 12,912 +532
Jul12 120307 814.00 815.25 804.25 805.50 -9.00 705 9,448 +33
Sep12 120307 789.00 792.50 783.25 786.25 -3.50 511 7,951 +132
Dec12 120307 792.75 794.00 786.50 787.75 -3.50 264 5,081 +15
Total Volume and Open Interest 5,317 36,326 +128
Oats(CBOT)
Mar12 120307 323.00 323.00 323.00 323.00 unch 234 68 -262
May12 120307 305.00 314.00 297.25 298.50 -5.50 909 7,657 -373
Jul12 120307 311.00 311.00 298.25 298.25 -4.25 220 1,182 +151
Sep12 120307 307.00 307.00 303.50 303.50 -3.00 77 185 +30
Total Volume and Open Interest 1,717 10,681 -273
Rough Rice(CBOT)
Mar12 120307 14.06 14.08 14.00 14.00 -0.02 171 174 +75
May12 120307 14.25 14.41 14.15 14.23 -0.03 831 12,123 +39
Jul12 120307 14.58 14.65 14.45 14.50 -0.02 104 1,684 +25
Sep12 120307 14.82 14.87 14.74 14.74 -0.03 21 810 +13
Total Volume and Open Interest 1,133 14,849 +156
Live Cattle(CME)
Apr12 120307 126.500 126.535 125.150 125.580 -0.205 27,789 140,220 -6,907
Jun12 120307 124.385 124.400 123.135 123.480 -0.370 19,219 109,763 +327
Aug12 120307 126.750 127.000 125.750 126.200 -0.150 8,546 62,135 +2,158
Oct12 120307 131.500 131.650 130.550 131.235 -0.015 4,966 31,052 +1,212
Dec12 120307 132.485 132.575 131.630 132.325 +0.140 2,434 18,508 -64
Feb13 120307 132.750 132.850 131.880 132.800 +0.200 328 5,421 +74
Total Volume and Open Interest 63,365 369,875 -3,200
Feeder Cattle(CME)
Mar12 120307 154.785 155.000 152.685 153.900 -0.250 3,377 9,040 -715
Apr12 120307 156.900 156.900 155.075 156.435 +0.305 5,631 14,071 -339
May12 120307 158.035 158.150 156.185 157.600 -0.100 3,441 13,516 +176
Aug12 120307 160.000 160.000 158.235 159.535 -0.065 2,223 13,805 +261
Sep12 120307 159.650 159.650 158.300 159.185 -0.315 148 2,546 +22
Oct12 120307 159.075 159.500 158.100 159.285 +0.035 34 1,284 +4
Nov12 120307 159.250 159.485 158.075 158.650 -0.600 19 826 +3
Total Volume and Open Interest 14,876 55,310 -589
Lean Hogs(CME)
Apr12 120307 87.080 87.580 86.635 87.350 +0.565 19,576 81,502 -3,919
May12 120307 95.050 95.800 95.050 95.730 +0.130 128 3,115 -4
Jun12 120307 96.430 96.430 95.400 95.550 -0.380 10,953 64,706 +1,218
Jul12 120307 96.930 97.450 96.480 96.600 -0.200 3,662 31,106 +750
Aug12 120307 97.000 97.700 96.850 97.500 +0.215 3,738 28,533 +556
Oct12 120307 87.650 88.135 87.200 87.500 -0.200 1,465 31,402 +509
Dec12 120307 84.050 84.500 83.550 83.830 -0.205 957 18,901 +379
Feb13 120307 84.800 85.600 84.800 85.150 +0.150 191 5,863 +76
Total Volume and Open Interest 40,764 269,919 -358
Class III Milk(CME)
Mar12 120307 15.28 15.40 15.25 15.35 +0.10 388 6,064 +21
Apr12 120307 14.84 15.45 14.73 15.09 +0.20 743 4,769 +254
May12 120307 14.90 15.38 14.65 15.05 +0.19 422 3,701 +169
Jun12 120307 15.44 15.85 15.31 15.51 +0.07 295 3,167 +106
Jul12 120307 15.88 16.25 15.84 15.97 +0.09 208 2,462 +91
Total Volume and Open Interest 2,420 30,733 +750
Cocoa(ICE)
Mar12 120307 2310 2310 2310 2310 -6 2 351 -47
May12 120307 2292 2317 2260 2277 -6 9,860 71,942 +1,153
Jul12 120307 2319 2331 2280 2297 -5 2,109 36,217 +286
Sep12 120307 2335 2344 2295 2312 -5 1,471 18,490 +641
Dec12 120307 2346 2359 2306 2321 -4 1,380 20,684 +33
Mar13 120307 2341 2359 2311 2327 -5 765 14,815 -12
May13 120307 2336 2336 2336 2336 -6 6 4,005 -3
Total Volume and Open Interest 15,614 168,221 +2,056
Coffee "C"(ICE)
Mar12 120307 193.30 194.15 186.40 188.40 -4.55 12 251 +0
May12 120307 193.05 194.50 186.20 188.60 -4.45 13,084 75,590 +78
Jul12 120307 196.20 197.05 188.90 191.25 -4.55 3,188 29,867 +110
Sep12 120307 198.90 199.40 191.70 193.90 -4.55 1,663 17,226 +183
Dec12 120307 201.85 202.35 195.25 197.50 -4.30 1,001 10,937 -60
Mar13 120307 204.50 205.10 198.50 200.80 -3.95 166 2,512 +74
Total Volume and Open Interest 19,199 137,543 +445
Orange Juice(ICE)
Mar12 120307 195.00 195.00 194.50 195.00 +1.90 1 718 -1
May12 120307 189.50 191.15 186.30 188.50 -1.35 1,091 19,171 +286
Jul12 120307 182.10 182.10 180.40 181.75 -1.75 124 1,367 +31
Sep12 120307 178.75 178.75 178.75 178.75 -0.05 21 901 +3
Nov12 120307 172.60 172.60 171.90 171.90 -0.50 36 531 +10
Jan13 120307 169.90 169.90 169.90 169.90 -1.00 10 40 +10
Total Volume and Open Interest 1,283 22,732 +339
Sugar #11(ICE)
May12 120307 24.25 24.31 23.82 23.92 -0.13 28,948 250,824 -592
Jul12 120307 23.31 23.43 23.02 23.07 -0.19 16,003 215,710 +1,396
Oct12 120307 23.29 23.43 23.10 23.17 -0.12 12,778 105,838 +1,639
Mar13 120307 24.03 24.04 23.75 23.87 -0.08 3,738 78,856 -209
May13 120307 23.58 23.64 23.40 23.54 -0.04 658 14,716 +67
Jul13 120307 23.37 23.43 23.16 23.36 -0.01 341 17,118 -23
Oct13 120307 23.47 23.56 23.29 23.51 +0.02 227 18,594 +94
Mar14 120307 23.59 23.70 23.46 23.65 +0.04 141 12,994 -2
Total Volume and Open Interest 62,861 724,639 +2,380
London Cocoa(LCE)
Mar12 120307 1461 1462 1448 1452 +2 5,584 42,332 -1,317
May12 120307 1485 1488 1470 1475 -1 6,713 33,223 +64
Jul12 120307 1495 1501 1483 1489 -1 1,955 34,955 -37
Sep12 120307 1508 1509 1493 1498 -1 1,330 24,088 +1,270
Dec12 120307 1507 1507 1491 1497 +1 1,195 21,914 +213
Mar13 120307 1506 1506 1492 1495 -2 872 20,926 -156
May13 120307 1515 1515 1504 1504 -3 3 7,831 +0
Total Volume and Open Interest 17,661 188,713 +40
London Sugar(LCE)
May12 120307 631.00 636.30 626.20 630.40 -1.00 4,105 25,360 -192
Aug12 120307 616.80 621.20 612.00 615.50 -2.30 1,904 18,008 -199
Oct12 120307 612.90 616.20 608.70 613.00 -2.80 928 9,436 +198
Dec12 120307 614.70 617.70 611.20 615.00 -2.50 191 2,788 +18
Mar13 120307 618.00 620.30 613.70 617.60 -3.50 21 4,294 +8
Total Volume and Open Interest 7,203 60,402 -149
Cotton(ICE)
Mar12 120307 92.06 92.16 91.38 91.38 -0.99 10 129 -48
May12 120307 91.40 91.54 89.75 90.12 -1.30 10,002 91,448 -762
Jul12 120307 92.45 92.45 90.84 91.27 -1.18 6,998 50,470 +780
Oct12 120307 92.31 93.38 92.31 92.74 -0.80 51 89 +2
Dec12 120307 92.53 92.53 90.65 91.64 -0.79 7,339 32,687 +1,910
Mar13 120307 92.18 92.58 92.06 92.26 -0.98 237 1,555 +38
Total Volume and Open Interest 24,678 177,608 +1,924
Lumber(CME)
Mar12 120307 268.5 268.9 263.6 267.5 -1.0 191 736 -54
May12 120307 274.6 274.8 267.0 272.4 -3.1 607 5,942 -8
Jul12 120307 287.6 287.6 281.1 286.1 -2.1 192 1,992 +2
Sep12 120307 290.0 290.0 284.4 288.2 -2.8 81 1,118 +36
Total Volume and Open Interest 1,083 10,401 -14
Crude Oil(NYM)
Apr12 120307 104.93 106.55 104.35 106.16 +1.46 237,450 238,507 -10,102
May12 120307 105.53 107.00 104.88 106.65 +1.44 65,165 169,148 +7,108
Jun12 120307 106.01 107.47 105.43 107.18 +1.43 57,244 151,807 -2,110
Jul12 120307 106.42 107.84 105.88 107.62 +1.46 20,420 92,459 +2,620
Aug12 120307 107.00 107.99 106.14 107.89 +1.52 10,916 47,338 +641
Sep12 120307 106.65 108.20 106.35 108.01 +1.55 9,455 66,203 -867
Oct12 120307 106.96 108.05 106.47 108.01 +1.54 5,232 36,985 +156
Nov12 120307 107.05 107.97 106.66 107.97 +1.52 4,505 33,108 -112
Dec12 120307 106.75 108.14 106.37 107.93 +1.49 42,758 199,317 -316
Jan13 120307 107.05 107.84 106.84 107.83 +1.47 6,343 39,522 -1,225
Feb13 120307 107.61 107.61 107.61 107.61 +1.46 5,248 21,728 +1,536
Mar13 120307 106.33 107.28 106.23 107.28 +1.45 4,743 26,125 +1,079
Apr13 120307 106.84 106.84 106.84 106.84 +1.45 1,734 12,807 +721
May13 120307 106.00 106.42 106.00 106.35 +1.45 1,483 11,260 -118
Jun13 120307 104.96 105.87 104.76 105.86 +1.45 7,953 64,384 +312
Jul13 120307 105.29 105.29 105.29 105.29 +1.43 565 10,081 +39
Total Volume and Open Interest 511,740 1,560,593 +1,374
e-miNY Crude Oil(NYM)
Mar12 120217 102.300 103.525 102.250 103.250 +0.950 6,783 1,739 -348
Apr12 120307 104.975 106.550 104.350 106.150 +1.450 6,880 1,812 -89
May12 120307 105.400 106.975 104.850 106.650 +1.450 249 408 +11
Jun12 120307 106.400 107.225 105.525 107.175 +1.425 35 121 -4
Jul12 120307 106.525 107.625 106.400 107.625 +1.475 1 48 +1
Aug12 120307 107.900 107.900 107.900 107.900 +1.525 0 11 +0
Sep12 120307 108.000 108.000 108.000 108.000 +1.550 0 31 +0
Oct12 120307 108.000 108.000 108.000 108.000 +1.525 0 9 +0
Nov12 120307 107.975 107.975 107.975 107.975 +1.525 0 1 +0
Dec12 120307 106.750 107.925 106.750 107.925 +1.475 0 187 +0
Total Volume and Open Interest 7,165 2,759 -81
Heating Oil(NYM)
Apr12 120307 319.46 322.86 317.70 321.94 +3.12 42,128 89,040 -820
May12 120307 320.39 323.61 318.52 322.76 +3.26 18,896 46,217 +1,007
Jun12 120307 321.15 324.25 319.33 323.53 +3.28 16,976 54,229 -737
Jul12 120307 321.92 325.28 320.16 324.37 +3.29 5,886 23,722 -222
Aug12 120307 323.47 325.71 321.29 325.20 +3.35 2,159 11,607 -12
Sep12 120307 323.35 326.54 321.73 325.97 +3.38 1,175 14,708 +52
Oct12 120307 326.75 326.75 326.75 326.75 +3.43 572 5,815 +124
Nov12 120307 324.67 327.60 324.00 327.60 +3.54 233 4,104 +11
Dec12 120307 325.64 328.77 324.43 328.27 +3.68 2,931 29,822 +48
Jan13 120307 325.48 328.59 325.48 328.59 +3.73 243 4,655 +130
Feb13 120307 326.13 328.07 326.13 328.07 +3.83 34 772 +7
Mar13 120307 324.08 325.92 324.08 325.92 +3.98 30 1,123 -5
Total Volume and Open Interest 91,277 286,322 -415
Gasoline(NYMEX)
Apr12 120307 324.50 329.45 323.81 328.74 +5.75 43,638 106,925 -849
May12 120307 324.75 329.10 323.71 328.38 +5.45 28,979 64,619 +2,569
Jun12 120307 322.30 326.92 321.59 326.07 +4.94 18,900 55,446 +680
Jul12 120307 320.05 323.73 318.39 322.82 +4.72 12,573 36,466 +793
Aug12 120307 315.81 319.44 314.31 318.52 +4.57 6,695 21,496 +1,000
Sep12 120307 309.95 313.48 309.50 313.39 +4.40 4,607 19,790 +644
Oct12 120307 293.89 298.20 293.56 297.55 +4.17 2,636 16,512 +109
Nov12 120307 291.08 293.20 289.33 292.87 +4.16 784 6,628 -12
Dec12 120307 286.70 290.17 286.04 290.17 +4.17 1,107 19,463 +222
Jan13 120307 287.10 289.12 286.34 289.12 +4.13 212 4,851 +40
Total Volume and Open Interest 120,352 360,915 +5,201
e-miNY RBOB Gasoline(NYM)
Apr12 120307 328.70 328.74 328.70 328.70 +5.70 0 1 +0
May12 120307 328.40 328.40 328.38 328.40 +5.50      
Jun12 120307 326.10 326.10 326.07 326.10 +5.00      
Jul12 120307 322.80 322.82 322.80 322.80 +4.70      
Total Volume and Open Interest 0 2 +0
Natural Gas(NYM)
Apr12 120307 2.341 2.343 2.281 2.302 -0.054 101,531 208,490 +6,197
May12 120307 2.447 2.448 2.382 2.400 -0.062 35,154 246,417 -570
Jun12 120307 2.538 2.539 2.472 2.490 -0.064 24,601 67,563 -2,395
Jul12 120307 2.612 2.618 2.552 2.574 -0.062 23,154 111,599 +1,017
Aug12 120307 2.654 2.658 2.596 2.620 -0.059 10,548 40,283 -1,100
Sep12 120307 2.673 2.673 2.612 2.636 -0.057 11,316 67,475 +2,314
Oct12 120307 2.730 2.732 2.668 2.692 -0.056 16,613 124,887 +363
Nov12 120307 2.909 2.909 2.849 2.872 -0.053 5,612 49,218 +53
Dec12 120307 3.196 3.196 3.146 3.174 -0.049 4,437 46,531 +288
Jan13 120307 3.338 3.338 3.285 3.311 -0.046 7,486 61,592 +1,167
Feb13 120307 3.360 3.360 3.299 3.322 -0.048 1,545 17,721 +133
Mar13 120307 3.340 3.340 3.280 3.304 -0.046 2,569 26,844 -298
Apr13 120307 3.269 3.288 3.253 3.276 -0.046 3,101 37,961 +445
May13 120307 3.311 3.324 3.289 3.314 -0.048 743 10,380 +167
Jun13 120307 3.354 3.374 3.341 3.364 -0.048 289 3,880 -29
Jul13 120307 3.430 3.430 3.383 3.406 -0.049 429 4,601 +58
Total Volume and Open Interest 252,195 1,211,553 +7,910
Brent Crude Oil(ICE)
Apr12 120307 122.19 124.45 121.99 124.12 +2.14 178,174 176,215 -14,554
May12 120307 121.59 123.92 121.42 123.55 +2.14 115,799 177,640 +8,020
Jun12 120307 121.12 123.39 120.96 123.06 +2.14 75,668 136,939 +4,070
Jul12 120307 120.65 122.86 120.51 122.54 +2.10 25,460 62,533 -2
Aug12 120307 120.00 122.21 120.00 121.94 +2.06 15,676 51,465 +1,296
Sep12 120307 119.56 121.46 119.32 121.24 +2.04 16,057 65,198 -187
Oct12 120307 118.90 120.79 118.67 120.56 +2.02 8,764 42,006 +1,508
Nov12 120307 118.33 120.16 118.10 119.95 +2.00 4,471 26,449 +870
Dec12 120307 117.75 119.59 117.52 119.32 +1.97 34,208 102,923 -4,522
Jan13 120307 118.72 118.72 118.72 118.72 +1.96 2,319 17,468 +406
Feb13 120307 118.09 118.09 118.09 118.09 +1.93 3,288 10,916 +1,312
Mar13 120307 116.85 117.44 116.83 117.44 +1.92 2,464 8,645 +191
Apr13 120307 116.15 116.79 116.12 116.79 +1.92 988 6,321 +195
May13 120307 116.06 116.06 116.06 116.06 +1.87 615 5,635 +85
Total Volume and Open Interest 505,181 1,070,045 +714
Gas Oil(ICE)
Mar12 120307 1004.50 1016.00 1000.00 1006.00 unch 34,173 59,342 -8,957
Apr12 120307 1008.25 1020.00 1004.00 1009.75 +0.50 81,255 144,380 +4,373
May12 120307 1010.25 1022.50 1006.50 1012.25 +0.75 33,957 73,951 +948
Jun12 120307 1011.25 1023.00 1008.00 1013.50 +1.00 25,370 55,855 -841
Jul12 120307 1012.25 1024.50 1009.25 1014.75 +1.25 7,421 29,932 +423
Aug12 120307 1012.75 1024.75 1010.25 1015.75 +1.75 4,974 19,644 -1,111
Sep12 120307 1014.00 1024.50 1010.50 1015.75 +1.75 3,303 20,945 -195
Oct12 120307 1014.00 1022.25 1009.50 1015.00 +2.00 1,951 14,236 +45
Nov12 120307 1012.00 1020.75 1008.00 1013.00 +2.00 1,177 11,024 -95
Dec12 120307 1010.00 1019.25 1006.00 1011.00 +2.00 7,074 41,691 +85
Total Volume and Open Interest 203,468 538,466 -4,578
Ethanol(CBOT)
Mar12 120305 2.270 2.289 2.270 2.289 +0.029 25 151 -37
Apr12 120307 2.289 2.290 2.245 2.248 -0.043 219 1,396 -18
May12 120307 2.306 2.306 2.260 2.266 -0.041 125 1,480 +48
Jun12 120307 2.315 2.320 2.285 2.288 -0.035 50 913 +14
Jul12 120307 2.331 2.338 2.295 2.299 -0.043 115 1,767 -30
Aug12 120307 2.309 2.309 2.287 2.287 -0.045 53 1,193 +21
Sep12 120307 2.274 2.274 2.245 2.248 -0.034 19 1,078 +0
Oct12 120307 2.178 2.180 2.156 2.161 -0.027 44 795 +31
Total Volume and Open Interest 685 11,120 -66
WTI Crude Oil(ICE)
Apr12 120307 104.88 106.54 104.34 106.16 +1.46 47,925 45,495 +788
May12 120307 105.42 106.99 104.88 106.65 +1.44 12,149 33,357 +606
Jun12 120307 106.04 107.49 105.44 107.18 +1.43 13,460 55,460 -168
Jul12 120307 106.62 107.86 105.99 107.62 +1.46 4,577 28,951 +573
Aug12 120307 107.02 107.89 106.24 107.89 +1.52 3,799 11,110 +861
Sep12 120307 107.14 108.01 106.36 108.01 +1.55 2,152 18,766 +343
Oct12 120307 107.17 108.01 106.40 108.01 +1.54 1,244 8,749 +32
Nov12 120307 107.12 107.97 106.41 107.97 +1.52 905 5,567 -59
Dec12 120307 107.16 108.08 106.41 107.93 +1.49 9,338 59,035 +694
Jan13 120307 107.83 107.83 107.83 107.83 +1.47 232 5,904 +31
Feb13 120307 107.61 107.61 107.61 107.61 +1.46 212 2,009 +8
Mar13 120307 107.28 107.28 107.28 107.28 +1.45 186 3,898 +51
Apr13 120307 106.84 106.84 106.84 106.84 +1.45 14 489 +6
May13 120307 106.35 106.35 106.35 106.35 +1.45 32 625 -8
Jun13 120307 105.15 105.94 104.76 105.86 +1.45 615 15,009 -89
Jul13 120307 105.29 105.29 105.29 105.29 +1.43 3 142 +0
Total Volume and Open Interest 107,188 386,463 +8,666
US Dollar Index(ICE)
Mar12 120307 79.830 79.980 79.645 79.762 -0.163 19,123 47,754 +493
Jun12 120307 80.180 80.405 80.130 80.232 -0.138 703 1,655 +341
Sep12 120307 80.613 80.613 80.613 80.613 -0.137      
Total Volume and Open Interest 19,826 49,409 +834
Australian Dollar(CME)
Mar12 120307 105.35 105.78 104.95 105.60 +0.50 120,255 159,821 -5,446
Jun12 120307 104.26 104.71 103.89 104.52 +0.50 2,977 8,626 +1,879
Sep12 120307 103.50 103.50 103.00 103.50 +0.50 0 138 +0
Total Volume and Open Interest 123,232 168,595 -3,567
British Pound(CME)
Mar12 120307 157.17 157.58 156.97 157.39 +0.33 76,571 166,838 -1,307
Jun12 120307 157.02 157.42 156.88 157.28 +0.32 3,456 7,633 +1,868
Sep12 120307 157.17 157.17 156.86 157.17 +0.31 0 24 +0
Total Volume and Open Interest 80,027 174,498 +561
Canadian Dollar(CME)
Mar12 120307 99.83 100.24 99.72 100.09 +0.37 81,626 133,294 -1,199
Jun12 120307 99.66 100.03 99.52 99.89 +0.37 3,872 9,215 +2,589
Sep12 120307 99.36 99.80 99.31 99.68 +0.37 122 1,909 +28
Dec12 120307 99.35 99.50 99.10 99.47 +0.37 272 3,064 +77
Total Volume and Open Interest 85,899 147,612 +1,496
Japanese Yen(CME)
Mar12 120307 123.81 124.11 123.12 123.14 -0.70 88,300 133,330 -5,129
Jun12 120307 123.96 124.20 123.25 123.26 -0.69 10,875 16,278 +7,913
Sep12 120307 123.41 124.10 123.41 123.41 -0.69 4 42 -3
Total Volume and Open Interest 99,179 149,665 +2,781
Swiss Franc(CME)
Mar12 120307 108.83 109.21 108.69 109.10 +0.32 31,930 43,806 -1,026
Jun12 120307 108.89 109.31 108.82 109.23 +0.32 701 8,513 +443
Sep12 120307 109.39 109.39 109.07 109.39 +0.32 0 9 +0
Total Volume and Open Interest 32,631 52,330 -583
EuroFX(CME)
Mar12 120307 131.19 131.65 130.97 131.49 +0.43 220,586 251,386 -4,990
Jun12 120307 131.24 131.72 131.05 131.56 +0.43 4,879 24,293 +1,059
Sep12 120307 131.64 131.64 131.21 131.64 +0.43 9 199 +1
Total Volume and Open Interest 225,475 275,921 -3,930
Mexican Peso(CME)
Mar12 120307 768.8 778.8 767.8 775.0 +6.2 33,171 141,528 -1,896
Apr12 120307 773.2 773.2 766.8 773.2 +6.5      
Total Volume and Open Interest 36,182 203,769 +725
Brazilian Real(CME)
Apr12 120307 562.05 565.70 560.65 562.05 -2.50 768 3,455 +374
May12 120307 558.90 558.90 558.90 558.90 -2.00      
Jun12 120307 557.25 557.25 551.10 555.70 -1.50 88 2,599 +88
Jul12 120307 552.45 552.45 552.45 552.45 -1.50      
Total Volume and Open Interest 856 19,604 +462
30-Year T-Bonds(CBOT)
Mar12 120307 143~120 143~140 142~240 142~300 -0~160 10,934 17,863 -4,942
Jun12 120307 142~010 142~020 141~090 141~160 -0~160 235,370 573,757 +2,075
Sep12 120307 140~130 140~290 140~130 140~130 -0~160 0 14 +0
Total Volume and Open Interest 246,304 591,634 -2,867
10-Year T-Notes(CBOT)
Mar12 120307 131~225 131~225 131~140 131~165 -0~065 45,042 65,605 -24,445
Jun12 120307 131~135 131~135 131~045 131~070 -0~065 753,374 1,759,152 -760
Sep12 120307 130~085 130~085 130~085 130~085 -0~065 0 1 +0
Total Volume and Open Interest 798,416 1,824,759 -25,205
5-Year T-Notes(CBOT)
Mar12 120307 123~063 123~068 123~049 123~050 -0~018 35,427 84,871 -13,485
Jun12 120307 123~059 123~060 123~035 123~038 -0~020 417,184 1,275,342 -9,432
Sep12 120307 122~062 122~082 122~062 122~062 -0~020      
Total Volume and Open Interest 452,611 1,360,213 -22,917
2 Year T-Notes(CBOT)
Mar12 120307 110~032 110~034 110~025 110~026 -0~008 14,011 80,913 -2,639
Jun12 120307 110~022 110~023 110~014 110~015 -0~008 156,898 784,238 +372
Sep12 120307 109~087 109~089 109~087 109~087 -0~002      
Total Volume and Open Interest 170,909 865,151 -2,267
Eurodollars(CME)
Mar12 120307 99.537 99.540 99.530 99.537 -0.003 110,616 883,394 -5,716
Jun12 120307 99.545 99.550 99.530 99.545 unch 189,315 1,089,148 -6,179
Sep12 120307 99.520 99.525 99.505 99.520 +0.005 174,841 923,177 +1,341
Dec12 120307 99.485 99.490 99.470 99.485 +0.005 177,676 904,873 +2,969
Mar13 120307 99.455 99.460 99.440 99.455 +0.005 183,545 702,441 -9,410
Jun13 120307 99.405 99.415 99.395 99.410 +0.005 210,453 583,320 -17,179
Sep13 120307 99.355 99.360 99.345 99.355 unch 155,464 625,889 +5,231
Dec13 120307 99.300 99.300 99.275 99.290 -0.005 107,628 569,160 +1,075
Mar14 120307 99.230 99.235 99.210 99.225 -0.005 83,541 451,359 +4,863
Jun14 120307 99.140 99.145 99.115 99.135 -0.005 59,620 304,169 +3,484
Sep14 120307 99.025 99.030 98.995 99.015 -0.010 51,637 277,759 +1,777
Dec14 120307 98.875 98.875 98.840 98.855 -0.015 49,505 316,312 -1,733
Mar15 120307 98.720 98.720 98.685 98.705 -0.015 30,598 216,244 +2,747
Jun15 120307 0.256 0.256 0.216 0.236 -0.020 25,249 203,654 +4,216
Sep15 120307 0.096 0.096 0.061 0.076 -0.025 19,358 126,061 +1,870
Dec15 120307 6.495 6.495 6.455 6.470 -0.025 18,427 131,849 +2,117
Mar16 120307 6.355 6.355 6.305 6.325 -0.025 10,140 74,979 +1,415
Jun16 120307 6.200 6.205 6.165 6.180 -0.025 14,870 85,992 +2,385
Total Volume and Open Interest 1,701,979 8,706,863 -1,649
30 Day Federal Funds(CBOT)
Mar12 120307 99.890 99.893 99.887 99.890 unch 1,160 61,300 -73
Apr12 120307 99.885 99.890 99.880 99.885 unch 817 44,238 +391
May12 120307 99.885 99.890 99.875 99.885 unch 508 47,888 +22
Jun12 120307 99.880 99.885 99.865 99.875 -0.005 432 33,303 +202
Jul12 120307 99.880 99.885 99.860 99.870 -0.005 1,304 40,136 +542
Aug12 120307 99.865 99.875 99.850 99.865 -0.005 2,139 33,854 -310
Total Volume and Open Interest 28,465 511,274 +4,325
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Mar12 120307 99.665 99.665 99.665 99.665 unch 0 58 +0
Jun12 120307 99.665 99.665 99.665 99.665 unch      
Sep12 120307 99.665 99.665 99.665 99.665 unch      
Dec12 120307 99.665 99.665 99.665 99.665 unch      
Mar13 120307 99.665 99.665 99.665 99.665 unch      
Jun13 120307 99.660 99.660 99.660 99.660 unch      
Sep13 120307 99.660 99.660 99.660 99.660 unch      
Dec13 120307 99.650 99.650 99.650 99.650 unch      
Mar14 120307 99.510 99.510 99.510 99.510 unch      
Jun14 120307 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 120307 140.22 140.52 140.10 140.27 unch 946,495 665,498 -120,050
Jun12 120307 138.50 138.78 138.39 138.56 +0.01 454,070 476,650 +221,741
Sep12 120307 137.26 137.26 137.10 137.10 -0.01 0 2 +0
Total Volume and Open Interest 1,400,565 1,142,150 +101,691
Euro-Bobl(EUREX)
Mar12 120307 125.74 125.91 125.67 125.78 -0.01 672,158 409,437 -157,013
Jun12 120307 124.14 124.27 124.04 124.17 -0.01 427,690 387,356 +186,619
Sep12 120307 124.19 124.28 124.19 124.28 +0.24 0 4 +0
Total Volume and Open Interest 1,099,848 796,797 +29,606
3-Mth Euribor(EUREX)
Mar12 120307 99.175 99.175 99.165 99.165 -0.010 101 1,531 -74
Jun12 120307 99.310 99.310 99.305 99.305 -0.005 100 1,402 +100
Sep12 120307 99.340 99.340 99.340 99.340 -0.005 20 983 -12
Total Volume and Open Interest 238 6,646 +13
Long Gilt(LIFFE)
Mar12 120307 116~17 116~25 116~15 116~15 -0~02 2,314 37,066 -348
Jun12 120307 115~07 115~18 115~05 115~06 -0~03 107,595 290,035 +2,861
Total Volume and Open Interest 109,909 327,101 +2,513
3-Mth Short Sterling(LIFFE)
Mar12 120307 99.00 99.00 98.99 99.00 unch 57,266 296,251 -124
Jun12 120307 99.10 99.11 99.09 99.10 -0.02 73,048 248,232 -2,529
Sep12 120307 99.13 99.14 99.11 99.13 -0.01 87,355 314,388 +1,632
Dec12 120307 99.13 99.13 99.10 99.11 -0.02 73,355 252,711 -10,584
Mar13 120307 99.11 99.11 99.08 99.09 -0.02 71,766 314,314 -412
Jun13 120307 99.07 99.08 99.04 99.05 -0.02 57,484 213,449 -3,517
Total Volume and Open Interest 546,806 2,178,796 -20,211
3-Mth Euribor(LIFFE)
Mar12 120307 99.170 99.180 99.160 99.165 -0.010 101,180 511,010 +7,125
Jun12 120307 99.310 99.315 99.285 99.305 -0.005 126,658 454,665 -15,572
Sep12 120307 99.340 99.355 99.325 99.340 -0.005 95,850 459,487 -1,141
Total Volume and Open Interest 672,896 3,430,041 -3,008
3-Mth Aus T-Bills(SFE)
Mar12 120307 95.52 95.55 95.51 95.54 +0.01 41,726 69,183 -13,882
Jun12 120307 95.72 95.78 95.70 95.77 +0.05 50,968 214,838 +9,131
Sep12 120307 95.86 95.92 95.83 95.91 +0.06 34,245 140,704 +4,146
Dec12 120307 95.91 95.99 95.89 95.98 +0.07 12,581 77,610 +1,190
Mar13 120307 95.91 95.98 95.90 95.98 +0.07 3,779 51,614 +1,038
Jun13 120307 95.86 95.94 95.85 95.94 +0.07 2,176 49,118 +951
Sep13 120307 95.81 95.89 95.78 95.88 +0.08 1,685 30,974 +771
Dec13 120307 95.72 95.82 95.72 95.82 +0.08 1,470 25,615 +548
Mar14 120307 95.68 95.78 95.60 95.78 +0.09 553 3,824 +194
Jun14 120307 95.61 95.71 95.55 95.71 +0.09 116 460 +6
Total Volume and Open Interest 149,299 664,164 +4,093
10-Year Aus T-Bonds(SFE)
Mar12 120307 95.94 96.01 95.94 95.99 +0.04 43,550 352,069 +5,573
Jun12 120307 95.97 96.01 95.96 95.99 +0.05 876 1,101 +657
Total Volume and Open Interest 44,426 353,170 +6,230
3-Year Aus T-Bonds(SFE)
Mar12 120307 96.35 96.46 96.34 96.45 +0.09 183,318 443,030 +47,561
Jun12 120307 96.43 96.49 96.42 96.49 +0.10 1,980 2,392 +1,939
Total Volume and Open Interest 185,298 445,422 +49,500
Gold(CMX)
Apr12 120307 1675.0 1688.7 1671.7 1683.9 +11.8 158,938 227,208 -2,739
Jun12 120307 1677.8 1691.4 1675.0 1686.7 +11.8 6,998 70,644 +491
Aug12 120307 1681.6 1691.6 1679.1 1689.4 +11.9 3,011 25,653 +74
Oct12 120307 1682.7 1691.9 1680.1 1691.9 +11.9 2,205 12,846 +245
Dec12 120307 1688.7 1697.1 1683.2 1694.3 +11.9 2,097 31,598 -223
Feb13 120307 1689.6 1697.9 1689.6 1696.6 +11.9 1,437 14,836 +324
Apr13 120307 1692.3 1699.0 1692.3 1699.0 +11.9 430 4,399 +92
Jun13 120307 1692.5 1701.8 1692.5 1701.8 +11.9 86 9,551 +35
Aug13 120307 1698.2 1704.8 1698.2 1704.8 +11.9 0 279 +0
Oct13 120307 1708.2 1708.2 1708.2 1708.2 +12.0 0 1 +0
Dec13 120307 1711.8 1711.8 1711.8 1711.8 +12.0 287 10,860 -74
Total Volume and Open Interest 176,224 444,415 -1,653
Silver(CMX)
Mar12 120307 3294.0 3354.3 3283.0 3354.3 +80.2 792 836 -450
May12 120307 3294.5 3361.0 3275.5 3358.5 +80.2 53,048 60,743 -647
Jul12 120307 3305.0 3364.4 3287.0 3364.4 +80.4 3,263 11,712 -272
Sep12 120307 3307.5 3369.5 3303.0 3369.0 +80.5 987 5,351 +113
Dec12 120307 3300.5 3374.9 3299.0 3374.9 +80.8 1,395 14,961 +600
Mar13 120307 3340.0 3378.2 3323.0 3378.2 +81.0 319 2,090 +222
May13 120307 3380.0 3380.0 3380.0 3380.0 +81.3 43 1,102 +9
Total Volume and Open Interest 60,871 112,424 -173
Platinum(NYMEX)
Apr12 120307 1614.4 1635.0 1611.0 1627.3 +15.4 11,276 36,936 -1,355
Jul12 120307 1616.5 1637.9 1616.5 1632.0 +15.5 738 6,661 +419
Oct12 120307 1635.7 1636.2 1635.7 1636.2 +15.5 72 553 +72
Jan13 120307 1639.2 1639.2 1639.2 1639.2 +15.5 0 7 +0
Total Volume and Open Interest 12,088 44,165 -862
Palladium(NYMEX)
Mar12 120307 28.39 28.39 28.39 28.39 +13.75 103 75 -10
Jun12 120307 12.59 32.39 10.69 29.99 +13.75 2,113 21,229 -83
Sep12 120307 13.09 31.64 13.09 31.39 +13.75 1 332 +0
Total Volume and Open Interest 2,219 21,639 -93
Copper(CMX)
Mar12 120307 375.70 377.75 370.95 376.05 +2.95 657 4,697 -820
May12 120307 373.90 378.60 371.40 376.70 +2.95 43,244 85,206 +825
Jul12 120307 373.90 379.25 372.50 377.75 +2.95 3,192 31,039 +137
Sep12 120307 377.95 379.80 374.20 378.75 +2.95 835 13,350 +181
Dec12 120307 378.90 381.50 375.00 379.75 +2.95 599 9,140 +195
Total Volume and Open Interest 49,068 155,347 +637
DJIA Index(CBOT)
Mar12 120307 12755 12845 12755 12841 +97 509 13,262 +146
Jun12 120307 12698 12772 12698 12772 +98 17 321 +12
Sep12 120307 12706 12706 12611 12706 +95      
Dec12 120307 12629 12629 12534 12629 +95 1 1 +1
Total Volume and Open Interest 527 13,584 +159
E-mini DJIA Index(CBOT)
Mar12 120307 12741 12849 12741 12841 +97 108,909 110,595 +264
Jun12 120307 12684 12779 12678 12772 +98 523 560 +178
Sep12 120307 12619 12706 12611 12706 +95 10 30 +3
Dec12 120307 12629 12629 12629 12629 +95 2 19 +1
Total Volume and Open Interest 109,444 111,204 +446
S & P 500(CME)
Mar12 120307 1341.10 1354.20 1341.10 1352.80 +10.90 14,780 228,004 -3,738
Jun12 120307 1340.30 1348.00 1338.80 1347.00 +10.90 5,296 16,610 +4,211
Sep12 120307 1340.90 1341.00 1340.90 1340.90 +10.90 110 1,246 +100
Dec12 120307 1334.50 1334.60 1334.50 1334.50 +10.90 0 658 +0
Total Volume and Open Interest 20,186 246,518 +573
S & P 500 E-Mini(Globex)
Mar12 120307 1341.50 1354.25 1341.25 1352.75 +10.75 1,535,936 2,757,168 -28,031
Jun12 120307 1336.75 1348.25 1335.75 1347.00 +11.00 46,263 150,539 +23,968
Total Volume and Open Interest 1,582,225 2,908,119 -4,057
NASDAQ 100(CME)
Mar12 120307 2597.00 2613.00 2589.30 2608.80 +19.30 415 18,297 +301
Jun12 120307 2595.50 2607.00 2593.00 2603.30 +19.50 79 1,395 +50
Sep12 120307 2600.80 2600.80 2599.30 2600.80 +19.50      
Total Volume and Open Interest 494 19,692 +351
NASDAQ 100 E-Mini(Globex)
Mar12 120307 2589.80 2614.50 2588.30 2608.80 +19.30 223,081 465,212 -12,176
Jun12 120307 2585.00 2609.30 2585.00 2603.30 +19.50 4,207 3,858 +1,974
Total Volume and Open Interest 227,288 469,093 -10,202
S & P Midcap 400(CME)
Mar12 120307 964.10 965.00 964.10 964.10 +9.60 0 2,519 +0
Jun12 120307 961.30 961.30 961.30 961.30 +9.80      
Sep12 120307 959.10 959.10 959.10 959.10 +9.60      
Total Volume and Open Interest 0 2,519 +0
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Mar12 120307 9535 9675 9515 9650 +110 24,449 33,054 -5,222
Jun12 120307 9450 9630 9450 9610 +115 19,749 21,768 +14,875
Total Volume and Open Interest 44,198 54,822 +9,653
Nikkei 225(SGX)
Mar12 120307 9575 9605 9565 9570 -60 140,550 224,433 -4,116
Jun12 120307 9510 9530 9500 9500 -60 35,231 40,015 +12,165
Sep12 120307 9490 9490 9490 9490 -60 0 30 +0
Total Volume and Open Interest 180,654 275,536 +11,245
CAC 40(EURONEXT)
Mar12 120307 3357.0 3399.0 3357.0 3393.0 +29.0 174,499 375,066 +5,957
Apr12 120307 3354.0 3388.0 3354.0 3385.5 +29.0 5,665 40,075 +21,998
May12 120307 3324.5 3324.5 3324.5 3324.5 +27.0      
Total Volume and Open Interest 180,187 415,347 +27,955
Hang Seng Index(HKFE)
Mar12 120307 20457 20674 20444 20569 -122 76,263 101,955 +602
Apr12 120307 20400 20670 20400 20565 -124 634 1,628 +402
Total Volume and Open Interest 77,152 107,970 +1,052
DAX(EUREX)
Mar12 120307 6611.0 6683.0 6611.0 6676.0 +16.5 138,695 162,388 +3,205
Jun12 120307 6629.5 6696.0 6627.0 6689.5 +17.0 8,594 17,463 +6,801
Sep12 120307 6630.5 6696.5 6630.5 6696.5 +17.0 249 773 +242
Total Volume and Open Interest 147,538 180,624 +10,248
FT-SE 100(EURONEXT)
Mar12 120307 5737.00 5796.50 5734.50 5789.00 +30.50 100,093 629,897 -3,741
Jun12 120307 5682.50 5744.00 5682.50 5737.00 +30.00 1,940 29,394 +443
Sep12 120307 5697.00 5697.00 5697.00 5697.00 +30.50 0 520 +0
Total Volume and Open Interest 102,033 659,828 -3,298
SPI 200(SFE)
Mar12 120307 4209.0 4209.0 4136.0 4141.0 -69.0 39,826 201,166 +10,547
Jun12 120307 4212.0 4212.0 4150.0 4154.0 -70.0 1,160 4,080 +609
Sep12 120307 4148.0 4148.0 4124.0 4124.0 -67.0 21 1,827 +13
Total Volume and Open Interest 41,027 208,352 +11,189
GSCI(CME)
Mar12 120307 694.75 697.75 689.75 697.00 +4.00 402 10,247 +84
Apr12 120307 695.50 699.90 691.75 699.20 +4.20 10 84 +8
May12 120307 700.25 701.00 693.50 700.25 +3.75      
Total Volume and Open Interest 412 10,331 +92
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