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 Fri March 09, 2012
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar12 120309 1335.75 1349.50 1325.00 1331.75 -0.75 2,119 2,960 -1,084
May12 120309 1337.00 1355.50 1330.25 1337.75 -0.75 96,798 251,358 -6,893
Jul12 120309 1343.00 1361.50 1337.25 1344.75 unch 33,897 126,382 -208
Aug12 120309 1335.00 1351.75 1330.25 1337.50 +1.00 1,743 4,691 +503
Sep12 120309 1314.50 1331.50 1311.00 1318.75 +1.50 856 4,580 +105
Nov12 120309 1296.75 1315.00 1295.25 1305.25 +5.75 25,286 127,439 +3,727
Jan13 120309 1300.00 1317.00 1298.00 1306.75 +3.75 1,981 19,999 +761
Mar13 120309 1292.00 1313.00 1292.00 1301.75 +5.25 1,822 10,185 +610
May13 120309 1287.50 1303.75 1283.00 1292.75 +4.25 920 4,545 +324
Jul13 120309 1293.00 1305.75 1285.25 1295.75 +5.75 909 8,291 +444
Aug13 120309 1285.50 1285.50 1277.50 1285.50 +8.00 0 68 +0
Sep13 120309 1256.25 1256.25 1249.25 1256.25 +7.00 0 105 +0
Nov13 120309 1216.75 1233.00 1216.75 1229.50 +8.50 499 5,842 +54
Jan14 120309 1236.25 1236.25 1227.75 1236.25 +8.50 0 128 +0
Total Volume and Open Interest 166,838 567,058 -1,657
Soybean Meal(CBOT)
Mar12 120309 363.70 366.10 357.20 358.60 -4.60 2,109 2,014 -824
May12 120309 367.00 370.50 361.00 362.70 -4.50 45,315 112,240 +1,757
Jul12 120309 367.90 370.90 362.20 364.10 -4.10 10,472 38,874 -96
Aug12 120309 363.80 367.50 359.90 362.10 -2.80 1,231 7,710 +18
Sep12 120309 359.00 362.20 354.70 358.00 -1.20 525 6,481 -42
Oct12 120309 350.80 354.30 346.90 350.50 -0.90 432 4,324 +7
Dec12 120309 348.80 351.80 345.10 348.90 -0.60 6,761 24,088 +138
Jan13 120309 349.80 349.80 347.30 348.30 -0.60 132 3,181 +79
Mar13 120309 349.60 350.10 343.80 347.40 -0.60 159 3,784 +30
May13 120309 343.10 345.90 339.70 344.00 -0.60 102 1,725 +10
Total Volume and Open Interest 67,378 207,629 +1,114
Soybean Oil(CBOT)
Mar12 120309 53.16 54.07 53.16 53.95 +0.93 2,486 1,789 -384
May12 120309 53.39 54.49 53.37 54.27 +0.88 63,712 151,505 -948
Jul12 120309 53.80 54.88 53.80 54.67 +0.87 16,064 81,012 -25
Aug12 120309 53.95 55.02 53.95 54.83 +0.86 4,857 11,309 +1,996
Sep12 120309 54.13 55.16 54.13 54.98 +0.85 711 7,225 +116
Oct12 120309 54.68 55.30 54.68 55.11 +0.85 390 6,636 +201
Dec12 120309 54.58 55.63 54.55 55.37 +0.81 10,506 45,107 +936
Jan13 120309 55.56 55.56 54.63 55.44 +0.81 128 2,083 +45
Mar13 120309 55.36 55.66 55.36 55.51 +0.81 257 2,506 +113
May13 120309 55.33 55.59 54.68 55.49 +0.81 153 1,256 +93
Total Volume and Open Interest 99,514 315,675 +2,185
Canola(WCE)
Mar12 120309 597.5 597.5 597.5 597.5 +8.3 10 126 -10
May12 120309 578.0 585.8 578.0 584.5 +3.9 7,301 93,399 -273
Jul12 120309 581.9 586.6 579.5 585.5 +4.3 2,063 35,251 -471
Nov12 120309 540.0 546.0 538.5 544.0 +2.5 2,796 58,116 +932
Jan13 120309 543.6 549.9 543.6 548.0 +2.9 284 3,621 +127
Total Volume and Open Interest 12,914 193,798 +661
Corn(CBOT)
Mar12 120309 644.75 660.75 642.00 654.00 +9.00 5,372 6,967 -2,365
May12 120309 635.00 652.00 631.75 645.00 +9.50 183,505 498,984 -4,569
Jul12 120309 636.50 652.25 632.50 644.00 +7.00 65,045 306,340 +447
Sep12 120309 589.00 601.25 583.25 596.00 +6.00 24,800 115,625 +4,114
Dec12 120309 555.50 568.00 551.25 562.50 +5.25 41,256 283,766 +6,575
Mar13 120309 565.25 577.75 562.25 572.50 +4.75 1,964 47,773 +380
May13 120309 575.00 583.50 569.50 579.25 +4.25 394 3,504 +125
Jul13 120309 576.75 585.00 573.75 582.75 +4.00 373 5,888 +161
Sep13 120309 562.75 563.25 557.75 563.25 +5.50 0 981 +0
Dec13 120309 548.00 555.25 544.00 554.50 +6.00 724 21,225 +132
Total Volume and Open Interest 323,599 1,294,669 +5,124
Wheat(CBOT)
Mar12 120309 635.50 646.00 630.50 638.75 +8.25 531 525 -373
May12 120309 635.00 650.00 633.50 643.00 +8.25 65,804 184,971 +907
Jul12 120309 646.25 660.25 645.50 653.50 +7.75 24,121 114,002 -2,128
Sep12 120309 667.00 676.75 662.50 671.00 +7.50 11,923 52,499 +2,989
Dec12 120309 684.25 694.75 681.50 691.50 +8.25 8,786 69,226 -442
Mar13 120309 698.50 707.25 697.00 706.00 +8.50 557 9,607 -60
Total Volume and Open Interest 112,587 439,236 +1,048
Wheat(KCBT)
Mar12 120309 679.50 679.50 679.50 679.50 +6.25 168 80 -116
May12 120309 678.50 689.00 675.00 684.00 +5.75 9,926 43,746 -630
Jul12 120309 686.50 697.50 683.00 692.50 +6.00 4,201 55,228 +525
Sep12 120309 702.25 711.75 698.00 707.25 +6.00 731 11,709 +222
Dec12 120309 722.00 730.50 718.25 727.25 +8.00 861 15,442 -164
Mar13 120309 730.00 741.75 730.00 739.00 +7.00 106 671 +12
Total Volume and Open Interest 16,030 127,464 -145
Wheat(MGE)
Mar12 120309 808.00 808.00 801.75 801.75 +0.50 221 215 +132
May12 120309 802.75 812.00 800.00 805.00 +1.50 1,942 12,527 -142
Jul12 120309 799.50 806.50 797.75 801.00 +1.00 812 9,732 -35
Sep12 120309 782.00 788.75 779.50 784.00 +3.50 845 8,417 +202
Dec12 120309 784.50 790.50 780.50 787.75 +4.75 397 5,204 -22
Total Volume and Open Interest 4,326 36,587 +151
Oats(CBOT)
Mar12 120309 311.00 312.50 311.00 311.00 -1.50 10 190 -2
May12 120309 289.75 294.75 281.50 287.50 -0.25 485 7,618 -64
Jul12 120309 289.50 292.00 279.00 282.50 -3.50 76 1,211 +21
Sep12 120309 296.00 296.00 285.50 285.50 -5.50 40 228 +34
Total Volume and Open Interest 651 10,879 +19
Rough Rice(CBOT)
Mar12 120309 13.93 13.93 13.72 13.93 +0.22 91 101 +56
May12 120309 13.95 14.24 13.78 14.15 +0.22 568 11,971 -126
Jul12 120309 14.21 14.45 14.08 14.43 +0.23 36 1,692 +10
Sep12 120309 14.32 14.70 14.30 14.66 +0.23 16 814 +1
Total Volume and Open Interest 711 14,639 -59
Live Cattle(CME)
Apr12 120309 126.550 126.785 125.700 126.035 -0.615 43,436 120,230 -9,978
Jun12 120309 124.480 124.635 123.550 123.600 -0.900 29,762 112,997 +2,216
Aug12 120309 126.680 126.885 125.930 126.150 -0.600 12,352 66,559 +2,207
Oct12 120309 131.550 131.700 130.825 131.200 -0.500 6,216 34,181 +1,091
Dec12 120309 132.950 132.950 132.250 132.600 -0.550 2,261 18,333 -70
Feb13 120309 132.785 133.200 132.630 133.050 -0.450 296 5,473 +143
Total Volume and Open Interest 94,419 360,581 -4,395
Feeder Cattle(CME)
Mar12 120309 154.630 154.950 153.750 153.935 -1.050 2,342 7,307 -805
Apr12 120309 157.485 157.500 155.700 155.850 -1.635 3,499 13,751 -371
May12 120309 158.500 158.700 156.880 157.150 -1.425 4,628 14,805 +655
Aug12 120309 160.185 160.185 158.650 158.935 -1.250 1,466 13,927 +177
Sep12 120309 160.000 160.000 158.650 158.935 -1.550 216 2,607 +0
Oct12 120309 160.000 160.000 158.825 159.200 -1.300 200 1,299 -12
Nov12 120309 160.100 160.100 158.900 159.300 -0.900 62 851 +0
Total Volume and Open Interest 12,427 54,772 -352
Lean Hogs(CME)
Apr12 120309 87.350 87.980 87.035 87.830 +0.080 33,090 71,631 -6,760
May12 120309 95.250 95.750 95.200 95.700 -0.500 214 3,174 +34
Jun12 120309 95.385 95.600 94.830 95.330 -0.220 21,999 67,099 +1,062
Jul12 120309 96.135 96.330 95.385 95.400 -0.850 8,354 29,673 -1,329
Aug12 120309 97.100 97.100 96.300 96.480 -0.670 6,008 30,045 +888
Oct12 120309 87.400 87.400 86.580 87.100 -0.550 2,244 31,412 +10
Dec12 120309 83.785 83.950 83.300 83.930 -0.070 1,355 18,689 -74
Feb13 120309 84.900 84.980 84.430 84.600 -0.700 394 5,781 -94
Total Volume and Open Interest 73,743 262,339 -6,231
Class III Milk(CME)
Mar12 120309 15.43 15.46 15.25 15.42 +0.06 191 6,093 +30
Apr12 120309 15.28 15.35 15.18 15.24 unch 1,043 4,735 +41
May12 120309 15.27 15.32 15.07 15.21 -0.06 809 3,737 -9
Jun12 120309 15.68 15.74 15.56 15.64 -0.04 315 3,184 +10
Jul12 120309 16.17 16.19 16.17 16.17 -0.02 131 2,453 -12
Total Volume and Open Interest 2,646 30,847 +102
Cocoa(ICE)
Mar12 120309 2422 2440 2422 2440 +1 0 70 -157
May12 120309 2375 2425 2361 2410 +15 7,076 72,049 +181
Jul12 120309 2392 2440 2381 2427 +14 2,568 36,825 +247
Sep12 120309 2406 2449 2397 2441 +15 1,158 18,753 -97
Dec12 120309 2409 2452 2401 2446 +16 238 21,111 -12
Mar13 120309 2419 2455 2407 2450 +16 351 15,090 +163
May13 120309 2429 2468 2429 2458 +13 0 4,003 +0
Total Volume and Open Interest 11,425 169,728 +338
Coffee "C"(ICE)
Mar12 120309 186.30 186.30 185.60 185.60 -3.75 37 226 -12
May12 120309 189.35 189.40 185.55 186.20 -3.20 21,215 74,870 -719
Jul12 120309 192.00 192.10 188.30 188.90 -3.20 6,424 30,657 +425
Sep12 120309 194.00 194.55 191.05 191.60 -3.30 3,747 18,706 +1,027
Dec12 120309 197.05 198.10 194.65 195.15 -3.30 1,213 11,366 +314
Mar13 120309 200.15 201.00 197.85 198.30 -3.45 1,150 3,346 +218
Total Volume and Open Interest 34,525 140,949 +1,847
Orange Juice(ICE)
Mar12 120309 195.45 195.45 193.45 193.45 -3.55 10 712 -2
May12 120309 189.75 189.75 187.10 188.80 -0.95 611 19,189 -24
Jul12 120309 182.00 182.00 180.00 181.15 -1.20 153 1,533 +82
Sep12 120309 175.50 176.35 175.00 176.35 -1.00 10 896 +1
Nov12 120309 169.90 171.35 168.50 171.35 +0.10 2 531 +0
Jan13 120309 168.75 169.10 168.75 169.10 +0.10 0 40 +0
Total Volume and Open Interest 786 22,905 +57
Sugar #11(ICE)
May12 120309 24.03 24.19 23.55 23.66 -0.30 56,161 244,452 +354
Jul12 120309 23.06 23.22 22.68 22.78 -0.20 34,315 216,088 -625
Oct12 120309 23.08 23.29 22.83 22.96 -0.12 17,726 107,963 +780
Mar13 120309 23.85 23.96 23.53 23.66 -0.09 7,050 79,035 -214
May13 120309 23.51 23.63 23.21 23.33 -0.08 1,503 14,788 +66
Jul13 120309 23.33 23.40 23.00 23.15 -0.10 898 16,982 -98
Oct13 120309 23.47 23.52 23.10 23.29 -0.10 731 18,814 +109
Mar14 120309 23.60 23.70 23.25 23.44 -0.09 424 13,114 +95
Total Volume and Open Interest 118,995 721,298 +513
London Cocoa(LCE)
Mar12 120309 1498 1528 1492 1520 +16 6,222 39,478 -1,441
May12 120309 1529 1563 1526 1556 +16 10,181 31,916 -318
Jul12 120309 1538 1577 1534 1570 +18 3,186 34,639 +33
Sep12 120309 1542 1583 1542 1577 +21 1,555 23,839 -30
Dec12 120309 1540 1583 1540 1578 +23 2,103 22,468 +39
Mar13 120309 1541 1581 1540 1577 +23 4,925 21,467 +171
May13 120309 1563 1584 1563 1584 +21 7 7,866 +33
Total Volume and Open Interest 28,179 185,150 -1,480
London Sugar(LCE)
May12 120309 632.60 632.90 623.10 625.50 -8.10 2,682 25,705 +267
Aug12 120309 614.60 615.20 605.80 608.10 -8.60 936 17,785 -137
Oct12 120309 609.60 610.50 601.30 604.80 -7.20 392 9,225 -131
Dec12 120309 609.80 609.80 604.20 606.50 -6.90 20 2,873 -14
Mar13 120309 614.60 614.60 608.00 609.90 -5.60 11 4,289 +16
Total Volume and Open Interest 4,186 60,398 +7
Cotton(ICE)
May12 120309 89.70 90.46 88.25 88.80 -0.76 12,059 87,783 -1,084
Jul12 120309 90.80 91.44 89.35 89.74 -0.96 5,589 49,660 -1,083
Oct12 120309 92.00 92.00 91.48 91.48 -0.96 5 87 +0
Dec12 120309 91.25 91.66 89.87 90.36 -0.93 3,618 35,060 +1,315
Mar13 120309 92.15 92.39 91.14 91.36 -0.78 75 1,585 +18
May13 120309 91.97 91.97 91.06 91.21 -0.76 15 534 -9
Total Volume and Open Interest 21,437 175,535 -849
Lumber(CME)
Mar12 120309 274.2 277.4 273.0 276.0 unch 284 585 -129
May12 120309 277.0 279.2 270.6 272.6 -5.6 607 5,944 +31
Jul12 120309 287.2 289.1 283.4 284.6 -3.8 49 1,996 +2
Sep12 120309 292.1 292.8 288.0 288.0 -4.0 13 1,128 +1
Total Volume and Open Interest 958 10,282 -95
Crude Oil(NYM)
Apr12 120309 106.87 108.20 106.13 107.40 +0.82 333,242 213,908 -20,688
May12 120309 107.36 108.65 106.62 107.87 +0.81 120,997 197,095 +13,224
Jun12 120309 107.81 109.10 107.14 108.33 +0.77 91,165 156,508 +647
Jul12 120309 107.90 109.46 107.57 108.73 +0.77 37,794 94,620 -117
Aug12 120309 108.58 109.62 107.87 109.03 +0.78 25,245 49,155 -693
Sep12 120309 108.60 109.78 108.00 109.17 +0.77 22,452 62,388 -1,016
Oct12 120309 108.60 109.74 108.18 109.17 +0.74 11,545 38,703 +461
Nov12 120309 108.70 109.68 108.51 109.09 +0.72 8,312 33,845 +615
Dec12 120309 108.29 109.57 107.95 108.98 +0.67 67,834 198,245 -1,352
Jan13 120309 108.35 109.07 108.14 108.83 +0.63 3,063 39,059 -55
Feb13 120309 108.07 108.58 108.07 108.58 +0.60 1,647 20,783 -403
Mar13 120309 108.55 108.55 108.25 108.25 +0.59 3,287 26,577 +47
Apr13 120309 107.84 107.84 107.84 107.84 +0.59 2,233 14,714 +1,128
May13 120309 107.35 107.38 107.35 107.38 +0.58 1,543 11,364 -71
Jun13 120309 106.77 107.25 106.55 106.91 +0.56 15,713 65,336 +103
Jul13 120309 106.36 106.36 106.36 106.36 +0.54 415 10,398 +89
Total Volume and Open Interest 810,896 1,585,476 +627
e-miNY Crude Oil(NYM)
Mar12 120217 102.300 103.525 102.250 103.250 +0.950 6,783 1,739 -348
Apr12 120309 106.800 108.200 106.125 107.400 +0.825 8,393 1,538 -176
May12 120309 107.275 108.600 106.650 107.875 +0.825 265 462 +18
Jun12 120309 107.650 108.875 107.400 108.325 +0.775 85 106 -15
Jul12 120309 108.075 108.900 108.075 108.725 +0.775 22 48 +1
Aug12 120309 109.025 109.025 109.025 109.025 +0.775 0 11 +0
Sep12 120309 108.850 109.650 108.800 109.175 +0.775 0 31 +0
Oct12 120309 109.175 109.175 109.175 109.175 +0.750 0 9 +0
Nov12 120309 109.100 109.100 109.100 109.100 +0.725      
Dec12 120309 107.925 108.975 107.925 108.975 +0.675 5 184 -3
Total Volume and Open Interest 8,780 2,524 -172
Heating Oil(NYM)
Apr12 120309 327.25 327.78 324.81 326.38 -0.57 61,203 86,412 -1,573
May12 120309 327.82 328.44 325.67 327.29 -0.34 29,377 48,442 +1,375
Jun12 120309 328.51 329.04 326.39 327.99 -0.21 32,809 54,355 +1,099
Jul12 120309 327.73 329.75 327.21 328.74 -0.11 11,772 23,872 -633
Aug12 120309 328.55 330.39 328.09 329.59 +0.04 7,618 12,685 +1,016
Sep12 120309 329.22 331.28 328.77 330.38 +0.15 4,946 14,092 -754
Oct12 120309 329.43 331.15 329.43 331.04 +0.18 632 5,856 +8
Nov12 120309 330.80 331.73 330.80 331.73 +0.18 649 3,786 +38
Dec12 120309 331.85 332.67 330.29 332.21 +0.18 5,650 30,666 +270
Jan13 120309 333.03 333.03 332.48 332.48 +0.20 185 4,566 +117
Feb13 120309 330.99 331.78 330.99 331.78 +0.20 131 684 -45
Mar13 120309 329.00 329.63 329.00 329.63 +0.25 123 1,143 +37
Total Volume and Open Interest 155,105 287,073 +955
Gasoline(NYMEX)
Apr12 120309 331.00 334.07 329.61 333.24 +1.84 58,472 106,878 -1,060
May12 120309 331.00 333.77 329.76 332.92 +1.54 33,579 71,395 +3,353
Jun12 120309 329.34 331.52 327.88 330.58 +1.24 25,043 59,550 +807
Jul12 120309 326.29 328.15 324.80 327.32 +1.23 14,355 38,811 +318
Aug12 120309 322.26 324.06 320.50 323.01 +1.23 8,955 22,918 +990
Sep12 120309 317.00 318.84 315.23 317.72 +1.18 5,917 20,293 +311
Oct12 120309 300.95 302.79 299.59 301.81 +1.19 3,197 16,794 +62
Nov12 120309 295.88 297.54 295.13 296.99 +1.06 1,288 6,638 -35
Dec12 120309 293.86 295.29 291.79 294.18 +1.00 2,508 20,590 +252
Jan13 120309 290.61 293.10 290.61 293.09 +0.99 415 5,244 +261
Total Volume and Open Interest 154,029 378,194 +5,534
e-miNY RBOB Gasoline(NYM)
Apr12 120309 333.20 333.24 333.20 333.20 +1.80 0 1 +0
May12 120309 332.90 332.92 332.90 332.90 +1.50      
Jun12 120309 330.60 330.60 330.58 330.60 +1.30      
Jul12 120309 327.30 327.32 327.30 327.30 +1.20      
Total Volume and Open Interest 0 2 +0
Natural Gas(NYM)
Apr12 120309 2.297 2.327 2.261 2.324 +0.052 124,625 192,155 -11,614
May12 120309 2.387 2.428 2.362 2.425 +0.053 55,793 244,990 -983
Jun12 120309 2.488 2.523 2.458 2.522 +0.057 33,114 69,097 +2,291
Jul12 120309 2.590 2.617 2.549 2.617 +0.059 28,807 114,652 -1,764
Aug12 120309 2.607 2.667 2.600 2.667 +0.061 17,418 37,651 -2,798
Sep12 120309 2.653 2.686 2.615 2.685 +0.063 19,819 71,864 +4,668
Oct12 120309 2.690 2.743 2.671 2.743 +0.062 24,052 131,088 +2,225
Nov12 120309 2.886 2.930 2.860 2.930 +0.063 5,415 47,703 -73
Dec12 120309 3.182 3.245 3.170 3.245 +0.072 4,688 46,429 +505
Jan13 120309 3.325 3.386 3.307 3.386 +0.074 10,373 66,436 +1,660
Feb13 120309 3.333 3.395 3.320 3.395 +0.073 2,705 17,224 -219
Mar13 120309 3.313 3.378 3.303 3.378 +0.073 3,020 27,038 +83
Apr13 120309 3.289 3.350 3.275 3.350 +0.071 3,443 38,714 +467
May13 120309 3.344 3.388 3.322 3.388 +0.070 505 10,507 +10
Jun13 120309 3.380 3.440 3.380 3.440 +0.070 379 4,047 +93
Jul13 120309 3.430 3.482 3.420 3.482 +0.070 383 4,733 +23
Total Volume and Open Interest 336,957 1,211,896 -4,532
Brent Crude Oil(ICE)
Apr12 120309 125.48 126.37 124.69 125.98 +0.54 210,709 151,357 -5,374
May12 120309 124.97 125.83 124.24 125.35 +0.39 175,392 206,144 +16,536
Jun12 120309 124.47 125.31 123.78 124.84 +0.37 125,031 143,648 +3,967
Jul12 120309 123.92 124.76 123.27 124.30 +0.35 50,348 66,771 +2,743
Aug12 120309 123.52 124.12 122.66 123.67 +0.32 26,954 49,836 -665
Sep12 120309 122.73 123.39 121.93 122.94 +0.30 18,072 65,930 -337
Oct12 120309 122.01 122.56 121.27 122.22 +0.27 9,809 45,230 +524
Nov12 120309 121.46 121.82 120.66 121.55 +0.24 6,599 26,849 -335
Dec12 120309 120.69 121.24 119.93 120.85 +0.21 49,843 102,566 +2,085
Jan13 120309 120.18 120.18 120.18 120.18 +0.18 2,014 17,375 -153
Feb13 120309 119.51 119.51 119.51 119.51 +0.16 1,694 10,514 -87
Mar13 120309 118.82 118.82 118.82 118.82 +0.15 1,965 9,024 +196
Apr13 120309 118.13 118.13 118.13 118.13 +0.16 701 6,482 +150
May13 120309 117.40 117.40 117.40 117.40 +0.17 356 5,908 +78
Total Volume and Open Interest 720,462 1,094,322 +22,153
Gas Oil(ICE)
Mar12 120309 1032.50 1034.75 1025.50 1033.75 +1.00 38,558 33,596 -13,851
Apr12 120309 1035.75 1038.00 1028.25 1036.75 +0.75 101,790 145,173 +463
May12 120309 1034.75 1038.75 1029.25 1037.75 +0.25 45,556 82,203 +2,042
Jun12 120309 1036.75 1038.25 1029.25 1037.75 -0.25 35,441 56,709 -866
Jul12 120309 1037.00 1038.50 1031.00 1038.00 -0.75 13,007 28,611 -1,730
Aug12 120309 1037.25 1039.00 1030.00 1038.75 -0.75 10,424 21,170 +1,172
Sep12 120309 1036.75 1038.25 1030.50 1038.25 -1.00 6,410 19,469 -206
Oct12 120309 1034.75 1036.50 1029.00 1036.50 -1.50 3,151 13,953 -148
Nov12 120309 1029.25 1034.00 1027.25 1034.00 -2.25 1,349 10,250 -208
Dec12 120309 1027.25 1032.00 1024.00 1031.75 -2.75 11,957 41,703 +1,138
Total Volume and Open Interest 273,405 522,498 -11,551
Ethanol(CBOT)
Mar12 120305 2.270 2.289 2.270 2.289 +0.029 25 151 -37
Apr12 120309 2.240 2.288 2.240 2.266 +0.020 246 1,206 -156
May12 120309 2.282 2.302 2.277 2.280 +0.019 221 1,530 +16
Jun12 120309 2.281 2.307 2.281 2.292 +0.020 157 897 -28
Jul12 120309 2.294 2.323 2.289 2.303 +0.019 439 1,873 +75
Aug12 120309 2.280 2.311 2.280 2.292 +0.014 90 1,239 +34
Sep12 120309 2.250 2.277 2.244 2.257 +0.014 103 1,080 +2
Oct12 120309 2.165 2.185 2.156 2.170 +0.010 161 812 -5
Total Volume and Open Interest 1,651 11,188 -27
WTI Crude Oil(ICE)
Apr12 120309 106.65 108.20 106.14 107.40 +0.82 65,661 44,985 +1,151
May12 120309 107.13 108.60 106.62 107.87 +0.81 23,694 37,959 +2,083
Jun12 120309 107.60 109.02 107.16 108.33 +0.77 24,355 54,575 +1,504
Jul12 120309 108.06 109.27 107.64 108.73 +0.77 7,613 29,757 +1,016
Aug12 120309 108.48 109.43 108.07 109.03 +0.78 7,007 12,134 +301
Sep12 120309 108.95 109.73 108.03 109.17 +0.77 6,799 17,977 -495
Oct12 120309 108.62 109.71 108.05 109.17 +0.74 4,183 9,616 +367
Nov12 120309 108.52 109.38 107.99 109.09 +0.72 4,664 7,459 +2,035
Dec12 120309 108.42 109.54 107.92 108.98 +0.67 15,960 61,064 +1,892
Jan13 120309 108.83 108.83 108.83 108.83 +0.63 559 5,867 -27
Feb13 120309 108.58 108.58 108.58 108.58 +0.60 226 2,097 +52
Mar13 120309 108.25 108.25 108.25 108.25 +0.59 84 3,851 -1
Apr13 120309 107.84 107.84 107.84 107.84 +0.59 19 494 +6
May13 120309 107.38 107.38 107.38 107.38 +0.58 89 672 +22
Jun13 120309 106.59 107.08 106.59 106.91 +0.56 1,559 15,324 -107
Jul13 120309 106.36 106.36 106.36 106.36 +0.54 60 212 +50
Total Volume and Open Interest 168,520 397,907 +11,543
US Dollar Index(ICE)
Mar12 120309 79.225 80.095 79.195 80.085 +0.905 25,374 50,652 +605
Jun12 120309 79.625 80.535 79.595 80.510 +0.900 807 3,144 +206
Sep12 120309 80.890 80.890 80.890 80.890 +0.900      
Total Volume and Open Interest 26,181 53,796 +811
Australian Dollar(CME)
Mar12 120309 106.35 106.54 105.55 105.63 -0.83 140,159 140,377 -6,750
Jun12 120309 105.26 105.44 104.46 104.55 -0.83 10,654 23,477 +6,850
Sep12 120309 103.53 104.36 103.53 103.53 -0.83 1 244 +1
Total Volume and Open Interest 150,814 164,108 +101
British Pound(CME)
Mar12 120309 158.30 158.30 156.60 156.67 -1.59 78,812 165,857 -2,846
Jun12 120309 158.18 158.18 156.52 156.57 -1.59 11,028 22,282 +6,908
Sep12 120309 156.47 158.03 156.47 156.47 -1.56 0 24 +0
Total Volume and Open Interest 89,840 188,166 +4,062
Canadian Dollar(CME)
Mar12 120309 100.95 101.27 100.58 100.98 -0.04 90,132 119,135 -7,111
Jun12 120309 100.75 101.06 100.40 100.78 -0.04 9,062 20,366 +5,000
Sep12 120309 100.65 100.80 100.56 100.56 -0.03 46 1,928 +5
Dec12 120309 100.42 100.47 100.34 100.34 -0.01 60 3,110 +13
Total Volume and Open Interest 99,306 144,677 -2,094
Japanese Yen(CME)
Mar12 120309 122.63 122.76 121.00 121.15 -1.37 91,965 127,184 +901
Jun12 120309 122.74 122.87 121.12 121.26 -1.37 11,554 29,467 +7,858
Sep12 120309 121.54 122.77 121.35 121.36 -1.41 2 45 +0
Total Volume and Open Interest 103,521 156,711 +8,759
Swiss Franc(CME)
Mar12 120309 110.15 110.15 108.60 108.69 -1.42 40,666 43,176 -1,824
Jun12 120309 110.22 110.24 108.73 108.81 -1.43 1,713 9,467 +829
Sep12 120309 108.98 110.40 108.98 108.98 -1.42 0 9 +0
Total Volume and Open Interest 42,379 52,654 -995
EuroFX(CME)
Mar12 120309 132.74 132.77 130.97 131.07 -1.66 248,830 251,209 -4,209
Jun12 120309 132.82 132.82 131.04 131.14 -1.66 13,760 34,243 +5,159
Sep12 120309 132.92 132.92 131.24 131.24 -1.64 0 195 +0
Total Volume and Open Interest 262,590 285,689 +950
Mexican Peso(CME)
Mar12 120309 787.8 793.0 785.5 789.5 +1.5 39,050 140,572 -4,383
Apr12 120309 787.5 787.5 786.0 787.5 +1.5      
Total Volume and Open Interest 45,420 204,824 -3,170
Brazilian Real(CME)
Apr12 120309 561.40 563.30 554.60 556.95 -4.40 0 3,596 +0
May12 120309 554.05 554.05 554.05 554.05 -4.05      
Jun12 120309 556.30 556.30 550.00 551.15 -3.70 110 2,586 -46
Jul12 120309 547.90 547.90 547.90 547.90 -3.70      
Total Volume and Open Interest 110 19,733 -46
30-Year T-Bonds(CBOT)
Mar12 120309 142~030 142~060 141~100 141~240 -0~120 13,386 11,758 -4,963
Jun12 120309 140~200 140~260 139~260 140~100 -0~120 276,540 587,147 -1,292
Sep12 120309 139~070 139~190 139~070 139~070 -0~120 0 14 +0
Total Volume and Open Interest 289,926 598,919 -6,255
10-Year T-Notes(CBOT)
Mar12 120309 131~095 131~095 130~255 131~020 -0~050 30,028 48,688 -6,345
Jun12 120309 130~295 130~315 130~170 130~230 -0~060 790,848 1,795,843 -7,589
Sep12 120309 129~245 129~245 129~245 129~245 -0~060 0 1 +0
Total Volume and Open Interest 820,876 1,844,533 -13,934
5-Year T-Notes(CBOT)
Mar12 120309 123~031 123~033 123~010 123~020 -0~014 14,269 72,191 -6,710
Jun12 120309 123~017 123~022 122~100 123~003 -0~016 394,474 1,308,773 +10,021
Sep12 120309 122~027 122~043 122~027 122~027 -0~016      
Total Volume and Open Interest 408,743 1,380,964 +3,311
2 Year T-Notes(CBOT)
Mar12 120309 110~024 110~025 110~019 110~020 -0~004 17,738 68,637 -8,502
Jun12 120309 110~013 110~014 110~008 110~009 -0~004 214,986 783,121 +8,771
Sep12 120309 109~089 109~093 109~089 109~089 -0~004      
Total Volume and Open Interest 232,724 851,758 +269
Eurodollars(CME)
Mar12 120309 99.540 99.540 99.527 99.533 -0.005 78,489 874,440 -7,441
Jun12 120309 99.555 99.560 99.530 99.540 -0.015 118,446 1,074,107 -10,038
Sep12 120309 99.530 99.530 99.500 99.510 -0.020 113,133 929,799 -6,119
Dec12 120309 99.490 99.495 99.455 99.470 -0.020 119,038 893,445 -5,986
Mar13 120309 99.455 99.455 99.410 99.435 -0.020 102,323 686,507 -9,076
Jun13 120309 99.400 99.405 99.345 99.375 -0.025 69,725 571,941 -8,183
Sep13 120309 99.335 99.345 99.275 99.310 -0.025 68,346 618,314 -5,772
Dec13 120309 99.265 99.275 99.200 99.240 -0.020 65,967 569,137 +3,011
Mar14 120309 99.195 99.205 99.130 99.170 -0.020 69,732 453,514 -587
Jun14 120309 99.105 99.115 99.020 99.080 -0.020 62,861 308,526 +2,924
Sep14 120309 98.985 98.995 98.905 98.960 -0.020 57,363 287,090 +8,231
Dec14 120309 98.820 98.840 98.730 98.800 -0.020 51,716 324,681 +6,348
Mar15 120309 98.665 98.680 98.590 98.640 -0.025 39,245 222,299 +4,377
Jun15 120309 0.181 0.201 0.086 0.156 -0.035 36,271 214,667 +4,308
Sep15 120309 0.016 0.026 6.495 6.540 +6.509 27,251 133,640 +5,804
Dec15 120309 6.400 6.415 6.310 6.370 -0.050 31,698 140,007 +4,824
Mar16 120309 6.265 6.275 6.190 6.225 -0.050 13,343 78,448 +1,737
Jun16 120309 6.115 6.130 6.050 6.075 -0.055 11,054 88,618 +870
Total Volume and Open Interest 1,171,318 8,714,472 -8,467
30 Day Federal Funds(CBOT)
Mar12 120309 99.882 99.887 99.882 99.885 -0.002 5,029 61,792 +485
Apr12 120309 99.880 99.885 99.875 99.880 -0.005 2,505 44,391 -278
May12 120309 99.875 99.880 99.870 99.880 unch 3,265 49,315 +1,066
Jun12 120309 99.865 99.875 99.860 99.870 -0.005 5,691 34,296 +487
Jul12 120309 99.855 99.865 99.855 99.865 unch 6,769 41,541 +1,559
Aug12 120309 99.850 99.855 99.850 99.855 unch 2,873 34,727 +697
Total Volume and Open Interest 41,388 518,117 +5,288
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Mar12 120309 99.665 99.665 99.665 99.665 unch 0 58 +0
Jun12 120309 99.665 99.665 99.665 99.665 unch      
Sep12 120309 99.665 99.665 99.665 99.665 unch      
Dec12 120309 99.665 99.665 99.665 99.665 unch      
Mar13 120309 99.665 99.665 99.665 99.665 unch      
Jun13 120309 99.660 99.660 99.660 99.660 unch      
Sep13 120309 99.660 99.660 99.660 99.660 unch      
Dec13 120309 99.650 99.650 99.650 99.650 unch      
Mar14 120309 99.510 99.510 99.510 99.510 unch      
Jun14 120309 99.370 99.370 99.370 99.370 unch      
Total Volume and Open Interest 0 58 +0
3-Mth Euro-Yen(SGX)
Mar12 120309 99.67 99.67 99.67 99.67 unch 0 2,098 -115
Jun12 120309 99.66 99.67 99.66 99.67 unch 0 1,995 -2
Sep12 120309 99.67 99.67 99.67 99.67 unch 1 683 +0
Dec12 120309 99.67 99.67 99.67 99.67 unch 0 415 +0
Mar13 120309 99.67 99.67 99.67 99.67 unch 50 81 -50
Jun13 120309 99.66 99.66 99.66 99.66 unch 50 216 +0
Sep13 120309 99.66 99.66 99.66 99.66 unch 0 325 +0
Dec13 120309 99.65 99.65 99.65 99.65 unch 100 395 +100
Total Volume and Open Interest 201 6,208 -67
Japanese Gov't Bonds(SGX)
Jun12 120309 142.25 142.36 142.23 142.32 +0.03 6,373 21,300 +13,558
Sep12 120309 140.23 140.23 140.23 140.23 +0.03 0 5 +0
Dec12 120309 138.14 138.14 138.14 138.14 +0.03 0 4 +0
Total Volume and Open Interest 14,317 31,258 +1,959
Euro-Bund(EUREX)
Mar12 120308 140.22 140.29 139.84 140.00 -0.27 1,280,796 367,761 -297,737
Jun12 120309 138.28 138.58 138.14 138.48 +0.14 1,038,325 868,973 +94,623
Sep12 120309 137.03 137.03 137.03 137.03 +0.15 7 7 +5
Total Volume and Open Interest 1,757,198 879,198 -262,915
Euro-Bobl(EUREX)
Mar12 120308 125.77 125.82 125.68 125.76 -0.02 824,300 206,679 -202,758
Jun12 120309 124.11 124.28 124.08 124.24 +0.10 723,291 714,036 +106,262
Sep12 120309 124.34 124.34 124.34 124.34 +0.15 1 4 +0
Total Volume and Open Interest 1,201,938 722,364 -92,093
3-Mth Euribor(EUREX)
Mar12 120309 99.155 99.155 99.155 99.155 -0.005 200 1,531 -35
Jun12 120309 99.310 99.310 99.310 99.310 +0.005 100 1,402 +0
Sep12 120309 99.340 99.340 99.340 99.340 +0.005 0 928 +0
Total Volume and Open Interest 349 6,616 -10
Long Gilt(LIFFE)
Mar12 120309 116~13 116~18 116~08 116~12 -0~02 4,148 16,980 -2,131
Jun12 120309 115~04 115~09 114~28 115~03 -0~02 134,027 305,260 +4,898
Total Volume and Open Interest 138,175 322,240 +2,767
3-Mth Short Sterling(LIFFE)
Mar12 120309 98.99 99.00 98.98 98.99 +0.01 22,511 292,320 -719
Jun12 120309 99.10 99.12 99.09 99.11 +0.02 35,131 234,120 -9,828
Sep12 120309 99.11 99.14 99.10 99.13 +0.02 35,139 319,462 +6,301
Dec12 120309 99.09 99.12 99.07 99.10 +0.02 18,494 247,105 +256
Mar13 120309 99.06 99.08 99.04 99.07 +0.02 25,774 312,725 +1,986
Jun13 120309 99.01 99.03 98.99 99.01 +0.01 16,054 223,977 +4,389
Total Volume and Open Interest 196,322 2,155,318 +7,714
3-Mth Euribor(LIFFE)
Mar12 120309 99.155 99.165 99.150 99.155 -0.005 63,790 505,751 -5,263
Jun12 120309 99.295 99.325 99.295 99.305 unch 100,837 452,113 -181
Sep12 120309 99.320 99.360 99.320 99.340 +0.005 70,036 467,717 +4,041
Total Volume and Open Interest 492,799 3,456,943 +10,264
3-Mth Aus T-Bills(SFE)
Mar12 120308 95.54 95.54 95.51 95.54 unch 37,778 49,657 -19,526
Jun12 120309 95.76 95.77 95.71 95.73 -0.04 28,424 216,425 -7,547
Sep12 120309 95.89 95.89 95.82 95.83 -0.06 20,790 141,835 -3,457
Dec12 120309 95.95 95.96 95.88 95.89 -0.07 13,266 82,214 +3,418
Mar13 120309 95.96 95.97 95.89 95.90 -0.07 4,791 52,860 +279
Jun13 120309 95.91 95.94 95.87 95.88 -0.05 4,608 51,146 +845
Sep13 120309 95.86 95.87 95.81 95.82 -0.05 1,871 32,129 -124
Dec13 120309 95.78 95.81 95.75 95.76 -0.05 1,633 25,854 +271
Mar14 120309 95.74 95.74 95.70 95.71 -0.05 2,336 11,201 +1,961
Jun14 120309 95.63 95.65 95.63 95.65 -0.05 408 1,092 +401
Total Volume and Open Interest 92,531 617,058 -51,649
10-Year Aus T-Bonds(SFE)
Mar12 120309 96.01 96.01 95.94 95.94 -0.06 50,675 346,473 -594
Jun12 120309 96.00 96.00 95.94 95.94 -0.06 2,671 3,061 +2,125
Total Volume and Open Interest 53,346 349,534 +1,531
3-Year Aus T-Bonds(SFE)
Mar12 120309 96.43 96.44 96.36 96.37 -0.07 190,507 422,508 -42,060
Jun12 120309 96.46 96.47 96.39 96.40 -0.08 1,805 8,274 +746
Total Volume and Open Interest 192,312 430,782 -41,314
Gold(CMX)
Apr12 120309 1700.5 1716.5 1677.0 1711.5 +12.8 157,557 209,896 -9,773
Jun12 120309 1703.8 1719.2 1679.9 1714.3 +12.8 22,921 80,722 +5,451
Aug12 120309 1711.3 1721.7 1683.9 1716.9 +12.8 3,441 26,779 +334
Oct12 120309 1709.0 1719.4 1690.2 1719.4 +12.8 1,045 13,090 -209
Dec12 120309 1711.0 1725.2 1688.2 1721.9 +12.8 1,345 31,204 +144
Feb13 120309 1696.0 1726.7 1695.5 1724.3 +12.9 679 15,319 +355
Apr13 120309 1726.8 1726.8 1726.8 1726.8 +13.0 30 4,503 +30
Jun13 120309 1729.8 1729.8 1729.8 1729.8 +13.1 122 10,225 +70
Aug13 120309 1732.9 1732.9 1732.9 1732.9 +13.2 1 286 +1
Oct13 120309 1736.4 1736.4 1736.4 1736.4 +13.3 0 1 +0
Dec13 120309 1718.0 1740.1 1718.0 1740.1 +13.3 135 10,900 -115
Total Volume and Open Interest 187,581 439,637 -3,612
Silver(CMX)
Mar12 120309 3384.5 3432.0 3328.0 3417.5 +38.6 196 475 -97
May12 120309 3391.0 3444.5 3315.0 3421.2 +38.1 44,181 58,023 -1,715
Jul12 120309 3392.5 3448.0 3326.0 3427.2 +38.1 3,521 11,723 +233
Sep12 120309 3393.0 3445.0 3339.5 3432.0 +38.3 1,298 5,006 -378
Dec12 120309 3399.5 3441.5 3343.5 3438.1 +38.5 1,489 15,394 +482
Mar13 120309 3412.0 3441.3 3411.5 3441.3 +38.5 82 2,088 -10
May13 120309 3442.9 3442.9 3442.9 3442.9 +38.5 145 1,220 +95
Total Volume and Open Interest 51,087 109,649 -1,374
Platinum(NYMEX)
Apr12 120309 1663.7 1687.0 1649.3 1684.9 +28.2 7,834 33,977 -1,102
Jul12 120309 1665.8 1690.4 1654.0 1689.8 +28.2 1,117 7,945 +769
Oct12 120309 1665.0 1692.8 1662.5 1692.8 +28.0 22 586 +10
Jan13 120309 1698.0 1698.0 1695.8 1695.8 +28.0 0 7 +0
Total Volume and Open Interest 8,973 42,527 -323
Palladium(NYMEX)
Mar12 120309 47.14 52.84 47.14 52.84 +10.80 6 53 -6
Jun12 120309 44.09 56.44 34.14 54.59 +10.50 3,068 19,809 -29
Sep12 120309 51.74 56.04 45.54 56.04 +10.55 5 360 +1
Total Volume and Open Interest 3,079 20,228 -34
Copper(CMX)
Mar12 120309 378.50 386.85 378.50 385.25 +6.65 691 3,840 -438
May12 120309 379.45 387.75 378.80 385.85 +6.70 52,653 81,356 -1,438
Jul12 120309 380.70 388.10 380.20 386.75 +6.60 5,577 30,032 -721
Sep12 120309 383.15 388.00 382.00 387.65 +6.50 2,548 14,731 +984
Dec12 120309 386.60 388.70 386.60 388.50 +6.40 732 9,333 +108
Total Volume and Open Interest 62,810 151,306 -1,435
DJIA Index(CBOT)
Mar12 120309 12906 12960 12900 12931 +20 1,012 12,962 -390
Jun12 120309 12823 12890 12820 12863 +19 868 1,087 +766
Sep12 120309 12797 12797 12778 12797 +19      
Dec12 120309 12720 12720 12701 12720 +19 0 1 +0
Total Volume and Open Interest 1,880 14,050 +376
E-mini DJIA Index(CBOT)
Mar12 120309 12908 12965 12884 12931 +20 119,855 96,497 -9,857
Jun12 120309 12843 12905 12795 12863 +19 14,121 12,612 +11,008
Sep12 120309 12808 12817 12770 12797 +19 8 32 +2
Dec12 120309 12720 12720 12720 12720 +19 0 19 +0
Total Volume and Open Interest 133,984 109,160 +1,153
S & P 500(CME)
Mar12 120309 1368.00 1374.20 1367.00 1372.60 +6.20 26,156 218,263 -6,424
Jun12 120309 1360.60 1368.70 1357.50 1366.80 +6.20 16,413 38,182 +12,068
Sep12 120309 1360.80 1361.50 1360.50 1360.80 +6.30 14 1,246 +0
Dec12 120309 1354.60 1355.20 1354.20 1354.60 +6.40 10 648 -10
Total Volume and Open Interest 42,593 258,339 +5,634
S & P 500 E-Mini(Globex)
Mar12 120309 1366.25 1374.50 1363.25 1372.50 +6.00 1,893,777 2,624,143 -112,968
Jun12 120309 1360.25 1368.75 1357.50 1366.75 +6.25 209,552 373,355 +140,472
Total Volume and Open Interest 2,103,372 2,997,939 +27,530
NASDAQ 100(CME)
Mar12 120309 2641.50 2653.00 2640.00 2648.50 +10.70 557 18,422 +172
Jun12 120309 2628.00 2650.00 2627.00 2643.80 +10.80 165 1,414 +46
Sep12 120309 2641.30 2641.30 2639.80 2641.30 +10.80      
Total Volume and Open Interest 722 19,836 +218
NASDAQ 100 E-Mini(Globex)
Mar12 120309 2637.50 2652.50 2631.50 2648.50 +10.70 260,566 471,684 -4,171
Jun12 120309 2634.80 2647.80 2626.50 2643.80 +10.80 27,982 26,326 +21,648
Total Volume and Open Interest 288,555 498,043 +17,484
S & P Midcap 400(CME)
Mar12 120309 985.70 985.70 985.70 985.70 +10.30 136 2,361 +24
Jun12 120309 982.90 982.90 982.90 982.90 +10.20 2 2 +2
Sep12 120309 980.30 980.30 980.30 980.30 +10.20      
Total Volume and Open Interest 138 2,363 +26
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun12 120309 9835 10010 9815 9980 +135 15,693 41,271 +12,710
Sep12 120309 9995 9995 9995 9995 +205      
Total Volume and Open Interest 33,515 59,911 +9,701
Nikkei 225(SGX)
Mar12 120308 9575 9775 9565 9770 +200 210,158 211,456 -12,977
Jun12 120309 9705 9945 9705 9825 +125 97,924 170,338 +53,903
Sep12 120309 9825 9825 9825 9825 +135 0 30 +0
Total Volume and Open Interest 287,684 381,037 +41,400
CAC 40(EURONEXT)
Mar12 120309 3488.0 3510.0 3464.0 3489.0 +10.5 151,416 354,889 -27,316
Apr12 120309 3479.0 3500.5 3459.5 3481.5 +10.5 29,722 51,162 +5,762
May12 120309 3420.5 3438.5 3420.5 3421.5 +8.5      
Total Volume and Open Interest 187,063 416,301 -11,512
Hang Seng Index(HKFE)
Mar12 120309 20839 21159 20813 21057 +220 79,893 101,769 -661
Apr12 120309 20833 21146 20821 21056 +221 1,010 2,780 +564
Total Volume and Open Interest 81,187 108,709 -323
DAX(EUREX)
Mar12 120309 6849.5 6915.0 6831.5 6889.5 +55.5 138,716 157,981 -12,694
Jun12 120309 6863.5 6926.0 6845.0 6903.0 +56.0 6,575 21,608 +318
Sep12 120309 6873.5 6934.0 6853.0 6910.5 +55.5 476 1,281 +406
Total Volume and Open Interest 145,767 180,870 -11,970
FT-SE 100(EURONEXT)
Mar12 120309 5846.00 5895.50 5837.00 5889.00 +35.50 113,115 618,274 -13,175
Jun12 120309 5817.00 5843.00 5788.50 5837.50 +36.00 7,594 36,625 +6,283
Sep12 120309 5797.00 5797.00 5797.00 5797.00 +35.50 0 520 +0
Total Volume and Open Interest 120,709 655,436 -6,892
SPI 200(SFE)
Mar12 120309 4168.0 4222.0 4162.0 4216.0 +51.0 39,040 200,467 +4,045
Jun12 120309 4181.0 4235.0 4178.0 4230.0 +52.0 1,529 5,687 +657
Sep12 120309 4201.0 4201.0 4201.0 4201.0 +54.0 50 1,793 +20
Total Volume and Open Interest 40,801 209,410 +4,833
GSCI(CME)
Mar12 120309 700.00 707.75 699.50 705.25 +1.85 2,023 8,894 -1,372
Apr12 120309 702.05 709.85 701.50 707.10 +1.60 1,685 1,668 +1,584
May12 120309 708.10 711.25 703.00 708.10 +1.10 119 79 +79
Total Volume and Open Interest 3,827 10,641 +291
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