Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu March 08, 2012
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar12 120308 1321.25 1333.00 1320.50 1332.50 +11.00 2,553 4,044 -1,265
May12 120308 1327.00 1339.00 1324.00 1338.50 +11.75 131,513 258,251 +5,464
Jul12 120308 1333.50 1345.00 1331.25 1344.75 +11.25 46,913 126,590 +1,714
Aug12 120308 1325.75 1336.50 1325.75 1336.50 +10.75 762 4,188 +58
Sep12 120308 1309.00 1317.25 1306.75 1317.25 +10.50 693 4,475 +18
Nov12 120308 1291.25 1299.75 1290.50 1299.50 +8.00 25,875 123,712 +1,906
Jan13 120308 1293.25 1303.00 1293.25 1303.00 +9.75 1,671 19,238 +413
Mar13 120308 1290.75 1298.75 1290.00 1296.50 +5.25 1,945 9,575 +951
May13 120308 1287.00 1292.75 1282.25 1288.50 +3.50 839 4,221 +449
Jul13 120308 1289.00 1295.00 1284.50 1290.00 +2.50 1,175 7,847 +367
Aug13 120308 1277.50 1277.50 1273.50 1277.50 +4.00 50 68 +50
Sep13 120308 1249.25 1249.25 1245.25 1249.25 +4.00 0 105 +0
Nov13 120308 1220.00 1222.50 1214.00 1221.00 +4.75 300 5,788 +109
Jan14 120308 1227.75 1227.75 1223.00 1227.75 +4.75 0 128 +0
Total Volume and Open Interest 214,297 568,715 +10,236
Soybean Meal(CBOT)
Mar12 120308 360.60 364.00 358.60 363.20 +2.30 2,047 2,838 -517
May12 120308 364.30 367.50 362.10 367.20 +2.70 50,347 110,483 +5,175
Jul12 120308 365.10 368.50 363.00 368.20 +2.90 14,459 38,970 -1,667
Aug12 120308 362.20 365.00 360.50 364.90 +2.50 1,282 7,692 +247
Sep12 120308 356.60 359.20 355.60 359.20 +1.80 916 6,523 -2
Oct12 120308 349.30 351.40 347.50 351.40 +1.00 760 4,317 +140
Dec12 120308 348.20 349.50 345.80 349.50 +0.60 5,333 23,950 +334
Jan13 120308 348.60 348.90 346.00 348.90 +0.40 82 3,102 +23
Mar13 120308 346.80 348.00 344.90 348.00 +0.10 106 3,754 -15
May13 120308 344.40 345.90 341.60 344.60 -1.30 60 1,715 +4
Total Volume and Open Interest 75,685 206,515 +3,804
Soybean Oil(CBOT)
Mar12 120308 52.61 53.42 52.61 53.02 +0.41 2,965 2,173 -888
May12 120308 52.91 53.88 52.88 53.39 +0.41 63,609 152,453 -530
Jul12 120308 53.31 54.28 53.31 53.80 +0.41 19,139 81,037 +713
Aug12 120308 53.55 54.44 53.55 53.97 +0.42 1,250 9,313 +380
Sep12 120308 53.70 54.47 53.70 54.13 +0.43 730 7,109 -28
Oct12 120308 53.83 54.70 53.83 54.26 +0.43 778 6,435 -5
Dec12 120308 54.09 54.97 54.04 54.56 +0.47 8,582 44,171 +1,075
Jan13 120308 54.15 54.81 54.15 54.63 +0.47 24 2,038 -11
Mar13 120308 54.89 55.06 54.70 54.70 +0.46 120 2,393 +14
May13 120308 54.70 55.04 54.19 54.68 +0.49 167 1,163 +108
Total Volume and Open Interest 97,574 313,490 +926
Canola(WCE)
Mar12 120308 589.2 589.2 589.2 589.2 +4.0 20 136 -65
May12 120308 577.6 582.0 576.5 580.6 +3.0 7,656 93,672 +1,768
Jul12 120308 576.2 582.4 576.2 581.2 +2.6 3,057 35,722 +164
Nov12 120308 536.7 543.1 536.7 541.5 +1.1 3,490 57,184 +1,635
Jan13 120308 543.7 546.6 543.7 545.1 +0.7 164 3,494 +78
Total Volume and Open Interest 14,907 193,137 +3,760
Corn(CBOT)
Mar12 120308 643.00 650.00 639.25 645.00 +1.25 6,829 9,332 -3,289
May12 120308 638.00 644.75 631.75 635.50 -3.25 141,541 503,553 -2,514
Jul12 120308 639.50 646.75 633.50 637.00 -3.00 58,623 305,893 +2,677
Sep12 120308 589.50 597.00 585.00 590.00 +0.50 13,647 111,511 +1,512
Dec12 120308 557.00 564.00 553.25 557.25 -0.75 31,970 277,191 -1,007
Mar13 120308 567.25 574.00 563.75 567.75 -1.25 1,309 47,393 +174
May13 120308 576.00 579.75 571.50 575.00 -1.25 302 3,379 +45
Jul13 120308 585.00 585.00 575.50 578.75 -1.75 312 5,727 +99
Sep13 120308 558.00 558.25 557.00 557.75 +0.75 11 981 +4
Dec13 120308 549.00 554.75 545.25 548.50 -1.25 765 21,093 +330
Total Volume and Open Interest 255,338 1,289,545 -1,951
Wheat(CBOT)
Mar12 120308 638.50 641.00 630.00 630.50 -2.50 214 898 -161
May12 120308 641.00 647.75 633.50 634.75 -4.50 45,527 184,064 -3,247
Jul12 120308 652.00 658.75 645.00 645.75 -4.75 15,325 116,130 +588
Sep12 120308 669.75 676.00 662.75 663.50 -5.00 6,038 49,510 +834
Dec12 120308 688.00 694.75 681.75 683.25 -4.00 6,495 69,668 +651
Mar13 120308 704.50 706.75 695.50 697.50 -3.75 535 9,667 +93
Total Volume and Open Interest 74,330 438,188 -1,244
Wheat(KCBT)
Mar12 120308 681.25 681.25 673.25 673.25 -4.50 62 196 -167
May12 120308 684.50 691.00 676.00 678.25 -5.50 6,512 44,376 -1,021
Jul12 120308 692.50 699.50 684.75 686.50 -6.00 2,863 54,703 +515
Sep12 120308 707.00 711.75 699.50 701.25 -5.00 454 11,487 +134
Dec12 120308 726.00 731.25 719.00 719.25 -4.50 829 15,606 +161
Mar13 120308 741.25 741.25 731.75 732.00 -3.75 53 659 +3
Total Volume and Open Interest 10,794 127,609 -369
Wheat(MGE)
Mar12 120308 812.00 812.00 801.25 801.25 -3.25 53 83 -351
May12 120308 808.25 814.25 802.00 803.50 -5.25 1,709 12,669 -243
Jul12 120308 806.25 807.00 798.75 800.00 -5.50 1,250 9,767 +319
Sep12 120308 787.75 791.00 780.00 780.50 -5.75 949 8,215 +264
Dec12 120308 792.50 792.50 782.00 783.00 -4.75 732 5,226 +145
Total Volume and Open Interest 4,764 36,436 +110
Oats(CBOT)
Mar12 120308 323.00 323.00 310.25 312.50 -10.50 215 192 +124
May12 120308 299.25 302.00 284.75 287.75 -10.75 688 7,682 +25
Jul12 120308 296.50 299.75 282.50 286.00 -12.25 62 1,190 +8
Sep12 120308 299.00 303.50 291.00 291.00 -12.50 21 194 +9
Total Volume and Open Interest 1,004 10,860 +179
Rough Rice(CBOT)
Mar12 120308 13.83 14.00 13.72 13.72 -0.28 38 45 -129
May12 120308 14.24 14.28 13.91 13.93 -0.30 341 12,097 -26
Jul12 120308 14.55 14.55 14.19 14.20 -0.30 26 1,682 -2
Sep12 120308 14.66 14.74 14.44 14.44 -0.30 8 813 +3
Total Volume and Open Interest 416 14,698 -151
Live Cattle(CME)
Apr12 120308 125.635 126.800 125.385 126.650 +1.070 48,653 130,208 -10,012
Jun12 120308 123.730 124.730 123.285 124.500 +1.020 29,670 110,781 +1,018
Aug12 120308 126.300 127.100 126.050 126.750 +0.550 15,428 64,352 +2,217
Oct12 120308 131.200 132.100 131.000 131.700 +0.465 8,976 33,090 +2,038
Dec12 120308 132.285 133.300 132.035 133.150 +0.825 3,391 18,403 -105
Feb13 120308 132.600 133.500 132.600 133.500 +0.700 243 5,330 -91
Total Volume and Open Interest 106,525 364,976 -4,899
Feeder Cattle(CME)
Mar12 120308 154.050 155.200 153.850 154.985 +1.085 2,866 8,112 -928
Apr12 120308 156.535 157.850 156.285 157.485 +1.050 6,059 14,122 +51
May12 120308 157.550 158.900 157.350 158.575 +0.975 3,514 14,150 +634
Aug12 120308 159.630 160.825 159.400 160.185 +0.650 1,844 13,750 -55
Sep12 120308 159.500 160.500 159.500 160.485 +1.300 236 2,607 +61
Oct12 120308 160.000 160.535 159.500 160.500 +1.215 142 1,311 +27
Nov12 120308 159.750 160.500 159.600 160.200 +1.550 76 851 +25
Total Volume and Open Interest 14,745 55,124 -186
Lean Hogs(CME)
Apr12 120308 87.385 88.150 87.230 87.750 +0.400 35,307 78,391 -3,111
May12 120308 95.650 96.330 95.430 96.200 +0.470 171 3,140 +25
Jun12 120308 95.785 96.480 95.385 95.550 unch 16,081 66,037 +1,331
Jul12 120308 96.750 97.400 96.180 96.250 -0.350 5,934 31,002 -104
Aug12 120308 97.330 97.980 97.050 97.150 -0.350 5,276 29,157 +624
Oct12 120308 87.550 88.050 87.230 87.650 +0.150 2,244 31,402 +0
Dec12 120308 83.800 84.385 83.550 84.000 +0.170 1,999 18,763 -138
Feb13 120308 85.150 85.550 85.150 85.300 +0.150 142 5,875 +12
Total Volume and Open Interest 67,285 268,570 -1,349
Class III Milk(CME)
Mar12 120308 15.34 15.47 15.28 15.36 +0.01 140 6,063 -1
Apr12 120308 15.09 15.38 15.09 15.24 +0.15 601 4,694 -75
May12 120308 15.10 15.34 15.05 15.27 +0.22 391 3,746 +45
Jun12 120308 15.51 15.77 15.50 15.68 +0.17 147 3,174 +7
Jul12 120308 16.00 16.24 15.97 16.19 +0.22 83 2,465 +3
Total Volume and Open Interest 1,539 30,745 +12
Cocoa(ICE)
Mar12 120308 2415 2444 2415 2439 +129 102 227 -124
May12 120308 2278 2404 2278 2395 +118 8,551 71,868 -74
Jul12 120308 2303 2418 2296 2413 +116 2,254 36,578 +361
Sep12 120308 2315 2428 2311 2426 +114 1,482 18,850 +360
Dec12 120308 2324 2434 2319 2430 +109 924 21,123 +439
Mar13 120308 2329 2439 2324 2434 +107 576 14,927 +112
May13 120308 2425 2445 2418 2445 +109 85 4,003 -2
Total Volume and Open Interest 14,142 169,390 +1,169
Coffee "C"(ICE)
Mar12 120308 189.70 191.70 186.70 189.35 +0.95 19 238 -13
May12 120308 187.90 192.00 185.10 189.40 +0.80 18,119 75,589 -1
Jul12 120308 190.20 194.55 187.85 192.10 +0.85 6,476 30,232 +365
Sep12 120308 195.00 197.20 190.60 194.90 +1.00 2,991 17,679 +453
Dec12 120308 197.50 200.85 194.35 198.45 +0.95 1,181 11,052 +115
Mar13 120308 200.50 204.00 197.80 201.75 +0.95 1,098 3,128 +616
Total Volume and Open Interest 29,996 139,102 +1,559
Orange Juice(ICE)
Mar12 120308 197.00 197.00 197.00 197.00 +2.00 102 714 -4
May12 120308 189.00 191.00 186.75 189.75 +1.25 1,278 19,213 +42
Jul12 120308 182.65 182.65 180.90 182.35 +0.60 174 1,451 +84
Sep12 120308 176.05 177.35 176.00 177.35 -1.40 39 895 -6
Nov12 120308 171.25 171.25 171.25 171.25 -0.65 0 531 +0
Jan13 120308 169.00 169.00 168.75 169.00 -0.90 0 40 +0
Total Volume and Open Interest 1,593 22,848 +116
Sugar #11(ICE)
May12 120308 23.92 24.22 23.81 23.96 +0.04 57,037 244,098 -6,726
Jul12 120308 23.09 23.28 22.95 22.98 -0.09 30,848 216,713 +1,003
Oct12 120308 23.15 23.35 23.05 23.08 -0.09 21,334 107,183 +1,345
Mar13 120308 23.87 24.03 23.73 23.75 -0.12 4,289 79,249 +393
May13 120308 23.70 23.70 23.38 23.41 -0.13 1,107 14,722 +6
Jul13 120308 23.50 23.50 23.22 23.25 -0.11 398 17,080 -38
Oct13 120308 23.63 23.63 23.36 23.39 -0.12 240 18,705 +111
Mar14 120308 23.60 23.73 23.53 23.53 -0.12 73 13,019 +25
Total Volume and Open Interest 115,370 720,785 -3,854
London Cocoa(LCE)
Mar12 120308 1454 1515 1444 1504 +52 3,144 40,919 -1,413
May12 120308 1477 1545 1469 1540 +65 3,931 32,234 -989
Jul12 120308 1485 1557 1484 1552 +63 788 34,606 -349
Sep12 120308 1497 1568 1492 1556 +58 329 23,869 -219
Dec12 120308 1495 1564 1491 1555 +58 256 22,429 +515
Mar13 120308 1493 1562 1492 1554 +59 452 21,296 +370
May13 120308 1505 1563 1505 1563 +59 56 7,833 +2
Total Volume and Open Interest 8,996 186,630 -2,083
London Sugar(LCE)
May12 120308 629.20 635.10 627.20 633.60 +3.20 4,613 25,438 +78
Aug12 120308 613.10 618.60 612.00 616.70 +1.20 1,231 17,922 -86
Oct12 120308 610.60 614.00 608.10 612.00 -1.00 765 9,356 -80
Dec12 120308 612.40 614.20 612.40 613.40 -1.60 90 2,887 +99
Mar13 120308 618.40 618.40 615.00 615.50 -2.10 36 4,273 -21
Total Volume and Open Interest 6,751 60,391 -11
Cotton(ICE)
Mar12 120308 89.48 89.48 89.48 89.48 -1.90 26 113 -16
May12 120308 90.41 90.93 89.30 89.56 -0.56 22,000 88,867 -2,581
Jul12 120308 91.50 92.00 90.45 90.70 -0.57 7,064 50,743 +273
Oct12 120308 92.44 92.44 92.44 92.44 -0.30 13 87 -2
Dec12 120308 91.73 91.96 90.83 91.29 -0.35 2,972 33,745 +1,058
Mar13 120308 92.48 92.48 91.71 92.14 -0.12 28 1,567 +12
Total Volume and Open Interest 32,157 176,384 -1,224
Lumber(CME)
Mar12 120308 265.0 279.0 263.6 276.0 +8.5 99 714 -22
May12 120308 269.1 281.0 267.7 278.2 +5.8 305 5,913 -29
Jul12 120308 283.1 291.1 281.0 288.4 +2.3 81 1,994 +2
Sep12 120308 286.0 296.5 285.5 292.0 +3.8 16 1,127 +9
Total Volume and Open Interest 521 10,377 -24
Crude Oil(NYM)
Apr12 120308 106.24 107.20 105.84 106.58 +0.42 332,561 234,596 -3,911
May12 120308 106.65 107.67 106.33 107.06 +0.41 107,263 183,871 +14,723
Jun12 120308 107.21 108.20 106.86 107.56 +0.38 76,802 155,861 +4,054
Jul12 120308 107.71 108.60 107.35 107.96 +0.34 33,868 94,737 +2,278
Aug12 120308 108.00 108.73 107.64 108.25 +0.36 17,966 49,848 +2,510
Sep12 120308 107.98 108.90 107.85 108.40 +0.39 18,387 63,404 -2,799
Oct12 120308 108.75 109.00 107.92 108.43 +0.42 11,486 38,242 +1,257
Nov12 120308 108.75 108.89 108.12 108.37 +0.40 9,165 33,230 +122
Dec12 120308 107.89 108.90 107.74 108.31 +0.38 54,866 199,597 +280
Jan13 120308 108.55 108.72 107.63 108.20 +0.37 5,842 39,114 -408
Feb13 120308 108.04 108.04 107.98 107.98 +0.37 3,708 21,186 -542
Mar13 120308 107.84 108.00 107.16 107.66 +0.38 5,663 26,530 +405
Apr13 120308 107.30 107.30 107.25 107.25 +0.41 2,388 13,586 +779
May13 120308 107.09 107.09 106.77 106.80 +0.45 680 11,435 +175
Jun13 120308 106.06 106.85 105.77 106.35 +0.49 13,143 65,233 +849
Jul13 120308 105.82 105.82 105.82 105.82 +0.53 1,130 10,309 +228
Total Volume and Open Interest 737,533 1,584,849 +24,256
e-miNY Crude Oil(NYM)
Mar12 120217 102.300 103.525 102.250 103.250 +0.950 6,783 1,739 -348
Apr12 120308 106.200 107.225 105.875 106.575 +0.425 8,547 1,714 -98
May12 120308 106.625 107.650 106.350 107.050 +0.400 290 444 +36
Jun12 120308 107.500 108.050 107.000 107.550 +0.375 57 121 +0
Jul12 120308 108.050 108.050 107.950 107.950 +0.325 5 47 -1
Aug12 120308 108.250 108.250 108.250 108.250 +0.350 1 11 +0
Sep12 120308 108.625 108.675 108.400 108.400 +0.400 0 31 +0
Oct12 120308 108.425 108.425 108.425 108.425 +0.425 0 9 +0
Nov12 120308 108.375 108.375 108.375 108.375 +0.400 1 1 +0
Dec12 120308 108.375 108.550 108.150 108.300 +0.375 1 187 +0
Total Volume and Open Interest 8,902 2,696 -63
Heating Oil(NYM)
Apr12 120308 321.56 328.22 321.11 326.95 +5.01 51,764 87,985 -1,055
May12 120308 322.67 328.97 322.17 327.63 +4.87 24,320 47,067 +850
Jun12 120308 323.56 329.67 323.44 328.20 +4.67 24,848 53,256 -973
Jul12 120308 323.75 330.43 323.75 328.85 +4.48 9,144 24,505 +783
Aug12 120308 325.32 331.13 325.24 329.55 +4.35 2,989 11,669 +62
Sep12 120308 327.79 331.85 327.75 330.23 +4.26 2,182 14,846 +138
Oct12 120308 330.95 330.95 330.86 330.86 +4.11 587 5,848 +33
Nov12 120308 330.28 331.55 329.41 331.55 +3.95 1,029 3,748 -356
Dec12 120308 328.60 333.85 328.60 332.03 +3.76 6,975 30,396 +574
Jan13 120308 332.26 332.44 332.10 332.28 +3.69 258 4,449 -206
Feb13 120308 331.58 331.58 331.58 331.58 +3.51 104 729 -43
Mar13 120308 329.38 329.38 329.38 329.38 +3.46 141 1,106 -17
Total Volume and Open Interest 124,384 286,118 -204
Gasoline(NYMEX)
Apr12 120308 328.81 332.95 328.28 331.40 +2.66 49,557 107,938 +1,013
May12 120308 328.63 332.92 328.63 331.38 +3.00 42,412 68,042 +3,423
Jun12 120308 326.25 330.97 326.25 329.34 +3.27 33,710 58,743 +3,297
Jul12 120308 322.43 327.79 322.34 326.09 +3.27 16,058 38,493 +2,027
Aug12 120308 319.56 323.34 319.44 321.78 +3.26 7,484 21,928 +432
Sep12 120308 314.69 318.21 314.69 316.54 +3.15 5,444 19,982 +192
Oct12 120308 299.92 301.90 299.29 300.62 +3.07 3,097 16,732 +220
Nov12 120308 295.42 296.70 294.60 295.93 +3.06 2,031 6,673 +45
Dec12 120308 289.12 294.41 289.12 293.18 +3.01 2,454 20,338 +875
Jan13 120308 291.22 293.00 290.56 292.10 +2.98 271 4,983 +132
Total Volume and Open Interest 162,647 372,660 +11,745
e-miNY RBOB Gasoline(NYM)
Apr12 120308 331.40 331.40 331.40 331.40 +2.70 0 1 +0
May12 120308 331.40 331.40 331.38 331.40 +3.00      
Jun12 120308 329.30 329.34 329.30 329.30 +3.20      
Jul12 120308 326.10 326.10 326.09 326.10 +3.30      
Total Volume and Open Interest 0 2 +0
Natural Gas(NYM)
Apr12 120308 2.305 2.335 2.235 2.272 -0.030 94,160 203,769 -4,721
May12 120308 2.407 2.418 2.332 2.372 -0.028 48,128 245,973 -444
Jun12 120308 2.510 2.520 2.428 2.465 -0.025 28,159 66,806 -757
Jul12 120308 2.577 2.595 2.518 2.558 -0.016 21,816 116,416 +4,817
Aug12 120308 2.621 2.640 2.565 2.606 -0.014 7,810 40,449 +166
Sep12 120308 2.630 2.657 2.579 2.622 -0.014 8,496 67,196 -279
Oct12 120308 2.690 2.712 2.635 2.681 -0.011 27,859 128,863 +3,976
Nov12 120308 2.862 2.896 2.823 2.867 -0.005 7,521 47,776 -1,442
Dec12 120308 3.180 3.199 3.132 3.173 -0.001 7,061 45,924 -607
Jan13 120308 3.305 3.337 3.267 3.312 +0.001 14,720 64,776 +3,184
Feb13 120308 3.317 3.346 3.285 3.322 unch 2,037 17,443 -278
Mar13 120308 3.300 3.331 3.263 3.305 +0.001 2,953 26,955 +111
Apr13 120308 3.265 3.296 3.239 3.279 +0.003 3,615 38,247 +286
May13 120308 3.315 3.336 3.275 3.318 +0.004 710 10,497 +117
Jun13 120308 3.360 3.383 3.330 3.370 +0.006 688 3,954 +74
Jul13 120308 3.400 3.412 3.371 3.412 +0.006 432 4,710 +109
Total Volume and Open Interest 278,031 1,216,428 +4,875
Brent Crude Oil(ICE)
Apr12 120308 124.05 126.34 123.80 125.44 +1.32 245,201 156,731 -19,484
May12 120308 123.51 125.74 123.19 124.96 +1.41 193,928 189,608 +11,968
Jun12 120308 122.97 125.18 122.71 124.47 +1.41 125,679 139,681 +2,742
Jul12 120308 122.43 124.61 122.20 123.95 +1.41 42,428 64,028 +1,495
Aug12 120308 121.96 123.97 121.62 123.35 +1.41 22,484 50,501 -964
Sep12 120308 121.26 123.21 121.05 122.64 +1.40 21,005 66,267 +1,069
Oct12 120308 120.62 122.50 120.62 121.95 +1.39 13,932 44,706 +2,700
Nov12 120308 120.22 121.86 120.12 121.31 +1.36 8,117 27,184 +735
Dec12 120308 119.24 121.20 119.07 120.64 +1.32 46,893 100,481 -2,442
Jan13 120308 120.00 120.00 120.00 120.00 +1.28 4,038 17,528 +60
Feb13 120308 119.35 119.35 119.35 119.35 +1.26 2,139 10,601 -315
Mar13 120308 118.67 118.67 118.67 118.67 +1.23 2,586 8,828 +183
Apr13 120308 117.97 117.97 117.97 117.97 +1.18 636 6,332 +11
May13 120308 117.23 117.23 117.23 117.23 +1.17 559 5,830 +195
Total Volume and Open Interest 757,159 1,072,169 +2,124
Gas Oil(ICE)
Mar12 120308 1015.50 1034.25 1011.75 1032.75 +26.75 53,214 47,447 -11,895
Apr12 120308 1016.75 1038.00 1015.50 1036.00 +26.25 102,103 144,710 +330
May12 120308 1019.75 1039.25 1019.50 1037.50 +25.25 43,830 80,161 +6,210
Jun12 120308 1020.50 1039.75 1020.50 1038.00 +24.50 30,321 57,575 +1,720
Jul12 120308 1021.75 1040.50 1021.75 1038.75 +24.00 10,884 30,341 +409
Aug12 120308 1023.00 1041.00 1022.75 1039.50 +23.75 7,121 19,998 +354
Sep12 120308 1023.75 1040.25 1023.75 1039.25 +23.50 6,483 19,675 -1,270
Oct12 120308 1030.00 1039.75 1027.50 1038.00 +23.00 3,524 14,101 -135
Nov12 120308 1027.75 1037.25 1025.75 1036.25 +23.25 2,588 10,458 -566
Dec12 120308 1016.75 1036.00 1016.75 1034.50 +23.50 13,389 40,565 -1,126
Total Volume and Open Interest 279,197 534,049 -4,417
Ethanol(CBOT)
Mar12 120305 2.270 2.289 2.270 2.289 +0.029 25 151 -37
Apr12 120308 2.261 2.267 2.238 2.246 -0.002 136 1,362 -34
May12 120308 2.279 2.279 2.259 2.261 -0.005 183 1,514 +34
Jun12 120308 2.299 2.299 2.268 2.272 -0.016 44 925 +12
Jul12 120308 2.309 2.309 2.278 2.284 -0.015 80 1,798 +31
Aug12 120308 2.299 2.299 2.270 2.278 -0.009 28 1,205 +12
Sep12 120308 2.253 2.253 2.235 2.243 -0.005 34 1,078 +0
Oct12 120308 2.157 2.170 2.146 2.160 -0.001 43 817 +22
Total Volume and Open Interest 675 11,215 +95
WTI Crude Oil(ICE)
Apr12 120308 106.13 107.20 105.83 106.58 +0.42 66,662 43,834 -1,661
May12 120308 106.45 107.68 106.34 107.06 +0.41 21,912 35,876 +2,519
Jun12 120308 107.00 108.16 106.87 107.56 +0.38 23,925 53,071 -2,389
Jul12 120308 107.36 108.55 107.33 107.96 +0.34 9,435 28,741 -210
Aug12 120308 108.23 108.74 107.83 108.25 +0.36 5,572 11,833 +723
Sep12 120308 108.34 108.85 107.83 108.40 +0.39 4,623 18,472 -294
Oct12 120308 108.33 109.02 107.86 108.43 +0.42 2,239 9,249 +500
Nov12 120308 108.29 108.97 107.91 108.37 +0.40 1,140 5,424 -143
Dec12 120308 108.16 108.92 107.70 108.31 +0.38 13,636 59,172 +137
Jan13 120308 108.20 108.20 108.20 108.20 +0.37 587 5,894 -10
Feb13 120308 107.98 107.98 107.98 107.98 +0.37 277 2,045 +36
Mar13 120308 107.66 107.66 107.66 107.66 +0.38 122 3,852 -46
Apr13 120308 107.25 107.25 107.25 107.25 +0.41 46 488 -1
May13 120308 106.80 106.80 106.80 106.80 +0.45 78 650 +25
Jun13 120308 106.28 106.69 106.21 106.35 +0.49 2,363 15,431 +422
Jul13 120308 105.82 105.82 105.82 105.82 +0.53 66 162 +20
Total Volume and Open Interest 158,862 386,364 -99
US Dollar Index(ICE)
Mar12 120308 79.785 79.815 79.100 79.180 -0.582 28,183 50,047 +2,293
Jun12 120308 80.240 80.300 79.530 79.610 -0.622 1,920 2,938 +1,283
Sep12 120308 79.990 79.990 79.990 79.990 -0.623      
Total Volume and Open Interest 30,103 52,985 +3,576
Australian Dollar(CME)
Mar12 120308 105.71 106.59 105.21 106.46 +0.86 176,745 147,127 -12,694
Jun12 120308 104.65 105.52 104.18 105.38 +0.86 10,982 16,627 +8,001
Sep12 120308 104.36 104.36 103.50 104.36 +0.86 128 243 +105
Total Volume and Open Interest 187,855 164,007 -4,588
British Pound(CME)
Mar12 120308 157.42 158.33 157.24 158.26 +0.87 132,213 168,703 +1,865
Jun12 120308 157.31 158.22 157.14 158.16 +0.88 10,231 15,374 +7,741
Sep12 120308 158.03 158.03 157.17 158.03 +0.86 0 24 +0
Total Volume and Open Interest 142,444 184,104 +9,606
Canadian Dollar(CME)
Mar12 120308 100.20 101.06 100.06 101.02 +0.93 124,080 126,246 -7,048
Jun12 120308 100.03 100.85 99.87 100.82 +0.93 7,443 15,366 +6,151
Sep12 120308 99.85 100.60 99.68 100.59 +0.91 192 1,923 +14
Dec12 120308 99.57 100.35 99.47 100.35 +0.88 62 3,097 +33
Total Volume and Open Interest 131,802 146,771 -841
Japanese Yen(CME)
Mar12 120308 123.23 123.33 122.36 122.52 -0.62 112,921 126,283 -7,047
Jun12 120308 123.33 123.42 122.47 122.63 -0.63 9,878 21,609 +5,331
Sep12 120308 122.77 123.41 122.77 122.77 -0.64 3 45 +3
Total Volume and Open Interest 122,802 147,952 -1,713
Swiss Franc(CME)
Mar12 120308 109.17 110.24 108.99 110.11 +1.01 40,408 45,000 +1,194
Jun12 120308 109.21 110.34 109.12 110.24 +1.01 492 8,638 +125
Sep12 120308 110.40 110.40 109.39 110.40 +1.01 0 9 +0
Total Volume and Open Interest 40,900 53,649 +1,319
EuroFX(CME)
Mar12 120308 131.50 132.92 131.36 132.73 +1.24 280,597 255,418 +4,032
Jun12 120308 131.58 132.99 131.43 132.80 +1.24 12,737 29,084 +4,791
Sep12 120308 131.91 132.88 131.64 132.88 +1.24 37 195 -4
Total Volume and Open Interest 293,372 284,739 +8,818
Mexican Peso(CME)
Mar12 120308 776.8 789.2 774.8 788.0 +13.0 68,138 144,955 +3,427
Apr12 120308 786.0 786.0 773.2 786.0 +12.8      
Total Volume and Open Interest 70,410 207,994 +4,225
Brazilian Real(CME)
Apr12 120308 561.35 565.95 558.60 561.35 -0.70 1,340 3,596 +141
May12 120308 558.10 558.10 558.10 558.10 -0.80      
Jun12 120308 554.05 555.50 553.50 554.85 -0.85 91 2,632 +33
Jul12 120308 551.60 551.60 551.60 551.60 -0.85      
Total Volume and Open Interest 1,432 19,779 +175
30-Year T-Bonds(CBOT)
Mar12 120308 142~240 142~300 141~270 142~040 -0~260 5,541 16,721 -1,142
Jun12 120308 141~110 141~170 140~160 140~220 -0~260 280,574 588,439 +14,682
Sep12 120308 139~190 140~130 139~190 139~190 -0~260 0 14 +0
Total Volume and Open Interest 286,115 605,174 +13,540
10-Year T-Notes(CBOT)
Mar12 120308 131~155 131~175 131~050 131~070 -0~095 30,512 55,033 -10,572
Jun12 120308 131~055 131~085 130~265 130~290 -0~100 912,996 1,803,432 +44,280
Sep12 120308 129~305 130~085 129~305 129~305 -0~100 0 1 +0
Total Volume and Open Interest 943,508 1,858,467 +33,708
5-Year T-Notes(CBOT)
Mar12 120308 123~052 123~053 123~028 123~034 -0~016 23,540 78,901 -5,970
Jun12 120308 123~035 123~041 123~012 123~019 -0~019 469,736 1,298,752 +23,410
Sep12 120308 122~043 122~062 122~043 122~043 -0~019      
Total Volume and Open Interest 493,276 1,377,653 +17,440
2 Year T-Notes(CBOT)
Mar12 120308 110~027 110~028 110~023 110~024 -0~002 8,856 77,139 -3,774
Jun12 120308 110~015 110~017 110~011 110~013 -0~002 176,515 774,350 -9,888
Sep12 120308 109~093 109~093 109~087 109~093 +0~006      
Total Volume and Open Interest 185,371 851,489 -13,662
Eurodollars(CME)
Mar12 120308 99.535 99.540 99.533 99.537 unch 106,730 881,881 -1,513
Jun12 120308 99.550 99.565 99.545 99.555 +0.010 190,712 1,084,145 -5,003
Sep12 120308 99.520 99.535 99.515 99.530 +0.010 168,370 935,918 +12,741
Dec12 120308 99.490 99.495 99.480 99.490 +0.005 124,037 899,431 -5,442
Mar13 120308 99.455 99.460 99.440 99.455 unch 109,540 695,583 -6,858
Jun13 120308 99.405 99.410 99.390 99.400 -0.010 107,211 580,124 -3,196
Sep13 120308 99.350 99.360 99.325 99.335 -0.020 90,922 624,086 -1,803
Dec13 120308 99.290 99.295 99.250 99.260 -0.030 88,219 566,126 -3,034
Mar14 120308 99.220 99.225 99.180 99.190 -0.035 70,656 454,101 +2,742
Jun14 120308 99.130 99.135 99.085 99.100 -0.035 60,488 305,602 +1,433
Sep14 120308 99.005 99.015 98.960 98.980 -0.035 66,857 278,859 +1,100
Dec14 120308 98.850 98.855 98.795 98.820 -0.035 48,637 318,333 +2,021
Mar15 120308 98.660 98.700 98.635 98.665 -0.040 36,233 217,922 +1,678
Jun15 120308 0.196 0.231 0.156 0.191 -0.045 36,750 210,359 +6,705
Sep15 120308 0.061 0.071 6.545 0.031 -0.045 26,355 127,836 +1,775
Dec15 120308 6.460 6.465 6.380 6.420 -0.050 35,367 135,183 +3,334
Mar16 120308 6.320 6.320 6.240 6.275 -0.050 10,792 76,711 +1,732
Jun16 120308 6.175 6.180 6.090 6.130 -0.050 14,246 87,748 +1,756
Total Volume and Open Interest 1,425,867 8,722,939 +16,076
30 Day Federal Funds(CBOT)
Mar12 120308 99.890 99.893 99.880 99.887 -0.003 197 61,307 +7
Apr12 120308 99.885 99.890 99.875 99.885 unch 1,485 44,669 +431
May12 120308 99.885 99.885 99.875 99.880 -0.005 1,792 48,249 +361
Jun12 120308 99.875 99.880 99.865 99.875 unch 1,510 33,809 +506
Jul12 120308 99.870 99.870 99.855 99.865 -0.005 1,960 39,982 -154
Aug12 120308 99.860 99.865 99.850 99.855 -0.010 792 34,030 +176
Total Volume and Open Interest 16,458 512,829 +1,555
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Mar12 120308 99.665 99.665 99.665 99.665 unch 0 58 +0
Jun12 120308 99.665 99.665 99.665 99.665 unch      
Sep12 120308 99.665 99.665 99.665 99.665 unch      
Dec12 120308 99.665 99.665 99.665 99.665 unch      
Mar13 120308 99.665 99.665 99.665 99.665 unch      
Jun13 120308 99.660 99.660 99.660 99.660 unch      
Sep13 120308 99.660 99.660 99.660 99.660 unch      
Dec13 120308 99.650 99.650 99.650 99.650 unch      
Mar14 120308 99.510 99.510 99.510 99.510 unch      
Jun14 120308 99.370 99.370 99.370 99.370 unch      
Total Volume and Open Interest 0 58 +0
3-Mth Euro-Yen(SGX)
Mar12 120308 99.67 99.67 99.67 99.67 unch 500 2,213 +298
Jun12 120308 99.67 99.67 99.67 99.67 unch 300 1,997 +148
Sep12 120308 99.67 99.67 99.67 99.67 unch 0 683 +0
Dec12 120308 99.67 99.67 99.67 99.67 unch 0 415 +0
Mar13 120308 99.67 99.67 99.67 99.67 unch 0 131 +0
Jun13 120308 99.66 99.66 99.66 99.66 unch 0 216 +0
Sep13 120308 99.66 99.66 99.66 99.66 unch 0 325 +0
Dec13 120308 99.65 99.65 99.65 99.65 unch 0 295 +0
Total Volume and Open Interest 800 6,275 +446
Japanese Gov't Bonds(SGX)
Jun12 120308 142.40 142.47 142.27 142.29 -0.04 6,660 7,742 +6,032
Sep12 120308 140.20 140.20 140.20 140.20 -0.04 0 5 +0
Dec12 120308 138.11 138.11 138.11 138.11 -0.04 0 4 +0
Total Volume and Open Interest 15,721 29,299 +4,994
Euro-Bund(EUREX)
Mar12 120308 140.22 140.29 139.84 140.00 -0.27 1,280,796 367,761 -297,737
Jun12 120308 138.48 138.64 138.03 138.34 -0.22 769,951 774,350 +297,700
Sep12 120308 137.32 137.40 136.76 136.88 -0.22 0 2 +0
Total Volume and Open Interest 2,050,747 1,142,113 -37
Euro-Bobl(EUREX)
Mar12 120308 125.77 125.82 125.68 125.76 -0.02 824,300 206,679 -202,758
Jun12 120308 124.16 124.28 123.99 124.14 -0.03 606,672 607,774 +220,418
Sep12 120308 124.17 124.19 124.17 124.19 -0.09 0 4 +0
Total Volume and Open Interest 1,430,972 814,457 +17,660
3-Mth Euribor(EUREX)
Mar12 120308 99.155 99.160 99.155 99.160 -0.005 325 1,566 +35
Jun12 120308 99.310 99.310 99.305 99.305 unch 1 1,402 +0
Sep12 120308 99.335 99.335 99.335 99.335 -0.005 0 928 -55
Total Volume and Open Interest 326 6,626 -20
Long Gilt(LIFFE)
Mar12 120308 116~12 116~18 116~03 116~14 -0~02 20,887 19,111 -17,955
Jun12 120308 115~03 115~11 114~24 115~05 -0~02 146,091 300,362 +10,327
Total Volume and Open Interest 166,978 319,473 -7,628
3-Mth Short Sterling(LIFFE)
Mar12 120308 99.00 99.00 98.98 98.98 -0.02 23,732 293,039 -3,212
Jun12 120308 99.10 99.12 99.09 99.09 -0.01 63,094 243,948 -4,284
Sep12 120308 99.13 99.14 99.10 99.11 -0.02 56,220 313,161 -1,227
Dec12 120308 99.11 99.12 99.08 99.08 -0.03 31,424 246,849 -5,862
Mar13 120308 99.09 99.09 99.05 99.05 -0.04 49,795 310,739 -3,575
Jun13 120308 99.05 99.05 99.00 99.00 -0.05 39,884 219,588 +6,139
Total Volume and Open Interest 363,477 2,147,604 -31,192
3-Mth Euribor(LIFFE)
Mar12 120308 99.170 99.175 99.150 99.160 -0.005 74,602 511,014 +4
Jun12 120308 99.305 99.320 99.275 99.305 unch 112,492 452,294 -2,371
Sep12 120308 99.340 99.355 99.310 99.335 -0.005 83,708 463,676 +4,189
Total Volume and Open Interest 599,777 3,446,679 +16,638
3-Mth Aus T-Bills(SFE)
Mar12 120308 95.54 95.54 95.51 95.54 unch 37,778 49,657 -19,526
Jun12 120308 95.77 95.86 95.74 95.77 unch 53,857 223,972 +9,134
Sep12 120308 95.90 95.99 95.87 95.89 -0.02 37,331 145,292 +4,588
Dec12 120308 95.97 96.06 95.95 95.96 -0.02 16,676 78,796 +1,186
Mar13 120308 95.97 96.07 95.95 95.97 -0.01 5,711 52,581 +967
Jun13 120308 95.92 96.02 95.91 95.93 -0.01 3,464 50,301 +1,183
Sep13 120308 95.87 95.92 95.86 95.87 -0.01 4,602 32,253 +1,279
Dec13 120308 95.80 95.85 95.80 95.81 -0.01 2,663 25,583 -32
Mar14 120308 95.75 95.81 95.74 95.76 -0.02 7,093 9,240 +5,416
Jun14 120308 95.68 95.70 95.67 95.70 -0.01 310 691 +231
Total Volume and Open Interest 169,610 668,707 +4,543
10-Year Aus T-Bonds(SFE)
Mar12 120308 95.99 96.05 95.98 96.00 +0.01 49,401 347,067 -5,002
Jun12 120308 95.98 96.03 95.98 96.00 +0.01 261 936 -165
Total Volume and Open Interest 49,662 348,003 -5,167
3-Year Aus T-Bonds(SFE)
Mar12 120308 96.44 96.50 96.41 96.44 -0.01 203,116 464,568 +21,538
Jun12 120308 96.47 96.52 96.47 96.48 -0.01 6,492 7,528 +5,136
Total Volume and Open Interest 209,608 472,096 +26,674
Gold(CMX)
Apr12 120308 1685.7 1704.8 1683.6 1698.7 +14.8 237,112 219,669 -7,539
Jun12 120308 1690.0 1707.1 1687.4 1701.5 +14.8 23,982 75,271 +4,627
Aug12 120308 1692.9 1709.3 1692.9 1704.1 +14.7 4,739 26,445 +792
Oct12 120308 1701.1 1710.8 1701.0 1706.6 +14.7 1,013 13,299 +453
Dec12 120308 1696.2 1715.0 1696.2 1709.1 +14.8 3,865 31,060 -538
Feb13 120308 1708.2 1715.1 1703.3 1711.4 +14.8 690 14,964 +128
Apr13 120308 1713.8 1713.8 1713.8 1713.8 +14.8 148 4,473 +74
Jun13 120308 1716.7 1716.7 1716.7 1716.7 +14.9 653 10,155 +604
Aug13 120308 1719.7 1719.7 1719.7 1719.7 +14.9 20 285 +6
Oct13 120308 1723.1 1723.1 1723.1 1723.1 +14.9 0 1 +0
Dec13 120308 1724.4 1726.8 1724.4 1726.8 +15.0 276 11,015 +155
Total Volume and Open Interest 272,862 443,249 -1,166
Silver(CMX)
Mar12 120308 3376.5 3387.0 3340.0 3378.9 +24.6 495 572 -264
May12 120308 3348.0 3418.5 3336.0 3383.1 +24.6 67,849 59,738 -1,005
Jul12 120308 3353.0 3420.0 3348.0 3389.1 +24.7 2,350 11,490 -222
Sep12 120308 3354.0 3410.0 3350.0 3393.7 +24.7 359 5,384 +33
Dec12 120308 3408.5 3432.0 3364.0 3399.6 +24.7 1,082 14,912 -49
Mar13 120308 3402.8 3402.8 3402.8 3402.8 +24.6 170 2,098 +8
May13 120308 3404.4 3404.4 3404.4 3404.4 +24.4 143 1,125 +23
Total Volume and Open Interest 72,982 111,023 -1,401
Platinum(NYMEX)
Apr12 120308 1632.6 1664.0 1630.3 1656.7 +29.4 12,794 35,079 -1,857
Jul12 120308 1644.0 1665.8 1635.0 1661.6 +29.6 783 7,176 +515
Oct12 120308 1651.8 1669.2 1651.8 1664.8 +28.6 31 576 +23
Jan13 120308 1667.8 1667.8 1667.8 1667.8 +28.6 0 7 +0
Total Volume and Open Interest 13,628 42,850 -1,315
Palladium(NYMEX)
Mar12 120308 41.04 46.84 33.34 42.04 +13.65 53 59 -16
Jun12 120308 33.29 49.39 30.29 44.09 +14.10 8,771 19,838 -1,391
Sep12 120308 41.74 45.49 41.74 45.49 +14.10 34 359 +27
Total Volume and Open Interest 8,861 20,262 -1,377
Copper(CMX)
Mar12 120308 377.30 382.00 376.90 378.60 +2.55 1,125 4,278 -419
May12 120308 377.10 383.10 376.50 379.15 +2.45 59,111 82,794 -2,412
Jul12 120308 378.35 384.10 377.70 380.15 +2.40 6,891 30,753 -286
Sep12 120308 379.20 384.05 379.20 381.15 +2.40 2,044 13,747 +397
Dec12 120308 383.65 385.00 381.40 382.10 +2.35 257 9,225 +85
Total Volume and Open Interest 70,648 152,741 -2,606
DJIA Index(CBOT)
Mar12 120308 12836 12945 12836 12911 +70 3,274 13,352 +90
Jun12 120308 12820 12844 12790 12844 +72 5 321 +0
Sep12 120308 12778 12778 12706 12778 +72      
Dec12 120308 12701 12701 12629 12701 +72 0 1 +0
Total Volume and Open Interest 3,279 13,674 +90
E-mini DJIA Index(CBOT)
Mar12 120308 12837 12949 12823 12911 +70 160,569 106,354 -4,241
Jun12 120308 12768 12879 12753 12844 +72 1,759 1,604 +1,044
Sep12 120308 12723 12788 12723 12778 +72 5 30 +0
Dec12 120308 12701 12701 12701 12701 +72 0 19 +0
Total Volume and Open Interest 162,333 108,007 -3,197
S & P 500(CME)
Mar12 120308 1352.40 1368.50 1350.80 1366.40 +13.60 29,243 224,687 -3,317
Jun12 120308 1354.50 1362.50 1351.70 1360.60 +13.60 12,159 26,114 +9,504
Sep12 120308 1354.50 1355.40 1354.50 1354.50 +13.60 0 1,246 +0
Dec12 120308 1348.20 1349.00 1348.20 1348.20 +13.70 0 658 +0
Total Volume and Open Interest 41,402 252,705 +6,187
S & P 500 E-Mini(Globex)
Mar12 120308 1352.75 1368.50 1350.50 1366.50 +13.75 2,450,910 2,737,111 -20,057
Jun12 120308 1347.00 1362.50 1344.75 1360.50 +13.50 118,244 232,883 +82,344
Total Volume and Open Interest 2,569,184 2,970,409 +62,290
NASDAQ 100(CME)
Mar12 120308 2608.50 2643.00 2605.50 2637.80 +29.00 362 18,250 -47
Jun12 120308 2619.00 2639.00 2614.00 2633.00 +29.70 82 1,368 -27
Sep12 120308 2630.50 2630.80 2630.50 2630.50 +29.70      
Total Volume and Open Interest 444 19,618 -74
NASDAQ 100 E-Mini(Globex)
Mar12 120308 2608.00 2644.30 2604.50 2637.80 +29.00 285,518 475,855 +10,643
Jun12 120308 2601.80 2640.00 2599.30 2633.00 +29.70 4,098 4,678 +820
Total Volume and Open Interest 289,619 480,559 +11,466
S & P Midcap 400(CME)
Mar12 120308 975.40 975.40 975.40 975.40 +11.30 182 2,337 -182
Jun12 120308 972.70 972.70 972.70 972.70 +11.40      
Sep12 120308 970.10 970.10 970.10 970.10 +11.00      
Total Volume and Open Interest 182 2,337 -182
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Mar12 120308 9640 9895 9610 9880 +230 16,443 21,649 -11,405
Jun12 120308 9605 9860 9590 9845 +235 10,475 28,561 +6,793
Total Volume and Open Interest 26,918 50,210 -4,612
Nikkei 225(SGX)
Mar12 120308 9575 9775 9565 9770 +200 210,158 211,456 -12,977
Jun12 120308 9510 9700 9500 9700 +200 104,577 116,435 +76,420
Sep12 120308 9595 9690 9595 9690 +200 0 30 +0
Total Volume and Open Interest 317,164 339,637 +64,101
CAC 40(EURONEXT)
Mar12 120308 3404.0 3494.5 3404.0 3478.5 +85.5 128,340 382,205 +7,139
Apr12 120308 3397.5 3482.0 3397.5 3471.0 +85.5 6,335 45,400 +5,325
May12 120308 3413.0 3413.0 3413.0 3413.0 +88.5      
Total Volume and Open Interest 144,726 427,813 +12,466
Hang Seng Index(HKFE)
Mar12 120308 20621 20866 20593 20837 +268 92,441 102,430 +475
Apr12 120308 20555 20855 20555 20835 +270 879 2,216 +588
Total Volume and Open Interest 93,498 109,032 +1,062
DAX(EUREX)
Mar12 120308 6700.0 6875.0 6699.0 6834.0 +158.0 214,673 170,675 +8,287
Jun12 120308 6713.0 6886.5 6713.0 6847.0 +157.5 5,095 21,290 +3,827
Sep12 120308 6725.5 6892.5 6722.5 6855.0 +158.5 135 875 +102
Total Volume and Open Interest 219,903 192,840 +12,216
FT-SE 100(EURONEXT)
Mar12 120308 5784.00 5870.00 5781.50 5853.50 +64.50 148,735 631,449 +1,552
Jun12 120308 5748.00 5815.00 5748.00 5801.50 +64.50 1,829 30,342 +948
Sep12 120308 5761.50 5761.50 5761.50 5761.50 +64.50 0 520 +0
Total Volume and Open Interest 150,564 662,328 +2,500
SPI 200(SFE)
Mar12 120308 4143.0 4180.0 4133.0 4165.0 +24.0 44,587 196,422 -4,744
Jun12 120308 4156.0 4193.0 4147.0 4178.0 +24.0 2,281 5,030 +950
Sep12 120308 4147.0 4147.0 4147.0 4147.0 +23.0 248 1,773 -54
Total Volume and Open Interest 47,189 204,577 -3,775
GSCI(CME)
Mar12 120308 700.00 703.40 700.00 703.40 +6.40 444 10,266 +19
Apr12 120308 702.00 705.50 702.00 705.50 +6.30 12 84 +0
May12 120308 707.00 707.00 707.00 707.00 +6.75      
Total Volume and Open Interest 456 10,350 +19
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

Quotes and Charts! https://www.mrci.com/ohlc/ohlc-all.php

MRCI is delighted to provide our new Futures SuperCharts via End-of-Day Commodity Quotes pages.

There are now links not only to the Nearby Weekly and Monthly charts for each particular commodity but also to the daily Superchart for each delivery month --- over which you can even hover!

No more toggling from one section to another.  Now MRCI's tables of daily OHLC, volume, and open interest data offer you immediate access to the relevant charts

--- all in one place and at your fingertips.  Try it --- you'll like it!

To learn more about the features of Futures SuperCharts, please visit: https://www.mrci.com/tutorials/supercharts.pdf