Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon March 12, 2012
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar12 120312 1332.00 1335.50 1327.75 1330.50 -1.25 1,884 1,892 -1,068
May12 120312 1338.00 1341.75 1332.00 1334.50 -3.25 101,588 250,616 -742
Jul12 120312 1344.75 1348.75 1339.00 1341.25 -3.50 36,228 129,012 +2,630
Aug12 120312 1340.25 1340.25 1332.00 1333.00 -4.50 1,107 4,996 +305
Sep12 120312 1318.75 1321.50 1313.00 1314.75 -4.00 1,523 5,006 +426
Nov12 120312 1305.00 1308.00 1297.25 1299.50 -5.75 28,866 129,131 +1,692
Jan13 120312 1305.75 1309.75 1299.50 1302.50 -4.25 3,593 20,687 +688
Mar13 120312 1300.75 1303.75 1292.00 1294.50 -7.25 3,277 11,314 +1,129
May13 120312 1291.25 1296.50 1283.25 1285.50 -7.25 1,808 5,206 +661
Jul13 120312 1293.75 1297.00 1286.00 1288.25 -7.50 1,050 8,752 +461
Aug13 120312 1277.50 1285.50 1277.50 1277.50 -8.00 0 68 +0
Sep13 120312 1248.25 1256.25 1248.25 1248.25 -8.00 0 105 +0
Nov13 120312 1232.25 1232.25 1220.00 1221.50 -8.00 269 5,970 +128
Jan14 120312 1228.25 1236.25 1228.25 1228.25 -8.00 0 128 +0
Total Volume and Open Interest 181,202 573,368 +6,310
Soybean Meal(CBOT)
Mar12 120312 357.40 360.00 357.30 358.40 -0.20 1,101 1,751 -263
May12 120312 362.80 364.00 360.20 362.10 -0.60 54,476 114,426 +2,186
Jul12 120312 364.00 365.50 361.70 363.30 -0.80 13,930 38,827 -47
Aug12 120312 361.30 362.10 360.00 360.50 -1.60 912 7,979 +269
Sep12 120312 356.50 358.00 355.40 356.00 -2.00 561 6,610 +129
Oct12 120312 349.50 349.90 348.00 348.60 -1.90 526 4,475 +151
Dec12 120312 348.90 349.30 346.10 346.90 -2.00 4,311 23,823 -265
Jan13 120312 347.00 348.30 346.00 346.00 -2.30 246 3,177 -4
Mar13 120312 345.70 347.40 343.60 344.50 -2.90 445 3,888 +104
May13 120312 342.10 344.00 339.60 340.50 -3.50 385 1,857 +132
Total Volume and Open Interest 77,143 210,152 +2,523
Soybean Oil(CBOT)
Mar12 120312 54.04 54.05 53.63 53.63 -0.32 1,042 1,288 -501
May12 120312 54.28 54.53 53.95 53.96 -0.31 62,219 159,998 +8,493
Jul12 120312 54.68 54.92 54.35 54.35 -0.32 19,768 81,570 +558
Aug12 120312 54.73 54.98 54.50 54.51 -0.32 908 11,247 -62
Sep12 120312 55.05 55.22 54.65 54.65 -0.33 767 7,215 -10
Oct12 120312 55.08 55.18 54.78 54.78 -0.33 536 6,694 +58
Dec12 120312 55.51 55.57 55.06 55.06 -0.31 10,402 47,960 +2,853
Jan13 120312 55.30 55.44 55.13 55.13 -0.31 112 2,095 +12
Mar13 120312 55.47 55.64 55.15 55.20 -0.31 331 2,665 +159
May13 120312 55.40 55.58 55.11 55.18 -0.31 323 1,314 +58
Total Volume and Open Interest 96,606 327,399 +11,724
Canola(WCE)
Mar12 120312 597.1 597.1 597.1 597.1 -0.4 17 119 -7
May12 120312 586.0 586.6 581.3 584.1 -0.4 7,025 93,821 +422
Jul12 120312 585.5 587.4 582.9 585.0 -0.5 2,000 34,863 -388
Nov12 120312 540.2 546.4 540.2 543.8 -0.2 3,084 59,133 +1,017
Jan13 120312 548.5 549.9 546.6 547.3 -0.7 610 4,026 +405
Total Volume and Open Interest 12,922 195,257 +1,459
Corn(CBOT)
Mar12 120312 653.00 673.00 652.50 671.50 +17.50 5,703 4,590 -2,377
May12 120312 644.25 661.50 641.75 659.50 +14.50 145,890 498,686 -298
Jul12 120312 642.00 657.00 640.00 654.00 +10.00 62,251 304,891 -1,449
Sep12 120312 593.25 604.25 590.50 603.00 +7.00 29,365 120,973 +5,348
Dec12 120312 560.50 569.50 557.50 568.50 +6.00 36,698 289,043 +5,277
Mar13 120312 568.25 579.50 568.25 578.50 +6.00 1,335 47,917 +144
May13 120312 578.00 585.50 576.00 584.00 +4.75 494 3,599 +95
Jul13 120312 579.00 589.75 579.00 588.50 +5.75 424 6,116 +228
Sep13 120312 563.75 565.00 562.25 565.00 +1.75 82 1,051 +70
Dec13 120312 551.50 557.25 550.00 556.50 +2.00 527 21,380 +155
Total Volume and Open Interest 282,851 1,301,885 +7,216
Wheat(CBOT)
Mar12 120312 635.25 652.75 632.25 652.75 +14.00 150 424 -101
May12 120312 643.00 653.25 638.00 651.25 +8.25 44,172 187,127 +2,156
Jul12 120312 653.25 663.25 648.75 659.25 +5.75 18,765 112,208 -1,794
Sep12 120312 668.75 679.25 666.00 676.00 +5.00 10,141 51,974 -525
Dec12 120312 691.50 699.00 686.50 696.50 +5.00 8,314 68,561 -665
Mar13 120312 703.25 711.25 702.50 711.00 +5.00 485 9,755 +148
Total Volume and Open Interest 82,319 438,503 -733
Wheat(KCBT)
Mar12 120312 691.50 691.50 691.50 691.50 +12.00 27 75 -5
May12 120312 682.75 696.00 680.00 696.00 +12.00 7,519 44,228 +482
Jul12 120312 688.50 705.25 688.50 705.25 +12.75 4,567 55,391 +163
Sep12 120312 703.00 719.75 703.00 719.75 +12.50 1,036 11,862 +153
Dec12 120312 724.00 739.50 723.00 739.50 +12.25 1,227 15,475 +33
Mar13 120312 737.00 750.00 737.00 750.00 +11.00 29 675 +4
Total Volume and Open Interest 14,439 128,297 +833
Wheat(MGE)
Mar12 120312 810.75 810.75 810.75 810.75 +9.00 13 30 -185
May12 120312 801.75 821.75 800.25 819.50 +14.50 1,142 12,488 -39
Jul12 120312 799.00 817.75 797.00 814.75 +13.75 626 9,663 -69
Sep12 120312 782.50 805.00 781.25 802.25 +18.25 434 8,506 +89
Dec12 120312 785.75 807.00 784.50 804.25 +16.50 106 5,228 +24
Total Volume and Open Interest 2,343 36,416 -171
Oats(CBOT)
Mar12 120312 328.25 328.25 311.00 328.25 +17.25 26 211 +21
May12 120312 288.00 305.50 287.50 303.00 +15.50 1,636 7,840 +222
Jul12 120312 286.00 297.50 282.50 295.50 +13.00 206 1,277 +66
Sep12 120312 291.75 297.50 285.50 297.50 +12.00 9 228 +0
Total Volume and Open Interest 2,050 11,299 +420
Rough Rice(CBOT)
Mar12 120312 14.13 14.13 13.93 14.13 +0.20 2 10 -91
May12 120312 14.15 14.49 14.03 14.35 +0.19 812 12,061 +90
Jul12 120312 14.40 14.71 14.35 14.61 +0.19 85 1,708 +16
Sep12 120312 14.60 14.90 14.59 14.86 +0.19 12 823 +9
Total Volume and Open Interest 915 14,663 +24
Live Cattle(CME)
Apr12 120312 126.200 127.050 125.230 126.750 +0.715 28,289 111,025 -9,205
Jun12 120312 123.800 124.180 122.650 123.900 +0.300 26,482 114,467 +1,470
Aug12 120312 126.150 126.300 124.750 126.150 unch 9,453 67,025 +466
Oct12 120312 131.050 131.400 129.650 131.380 +0.180 4,748 34,702 +521
Dec12 120312 132.550 132.650 131.250 132.650 +0.050 3,079 18,932 +599
Feb13 120312 132.450 133.000 131.650 133.000 -0.050 271 5,607 +134
Total Volume and Open Interest 72,643 354,678 -5,903
Feeder Cattle(CME)
Mar12 120312 154.035 154.750 152.350 154.350 +0.415 941 6,980 -327
Apr12 120312 155.950 156.800 154.350 156.350 +0.500 4,713 13,398 -353
May12 120312 157.150 157.935 155.485 157.630 +0.480 3,091 15,297 +492
Aug12 120312 158.750 159.535 157.325 159.250 +0.315 1,911 14,036 +109
Sep12 120312 158.880 159.380 157.300 159.250 +0.315 155 2,646 +39
Oct12 120312 158.985 159.900 157.485 159.900 +0.700 136 1,362 +63
Nov12 120312 159.435 160.000 157.600 160.000 +0.700 50 867 +16
Total Volume and Open Interest 10,999 54,811 +39
Lean Hogs(CME)
Apr12 120312 87.785 87.800 86.700 87.300 -0.530 28,488 66,434 -5,197
May12 120312 95.250 95.400 94.450 95.000 -0.700 226 3,183 +9
Jun12 120312 95.230 95.250 94.250 94.885 -0.445 23,228 68,842 +1,743
Jul12 120312 95.480 95.500 94.300 94.930 -0.470 8,702 29,433 -240
Aug12 120312 96.450 96.450 94.980 95.800 -0.680 5,953 31,213 +1,168
Oct12 120312 86.650 86.850 85.750 86.650 -0.450 1,476 31,329 -83
Dec12 120312 83.285 83.500 82.600 83.230 -0.700 752 18,682 -7
Feb13 120312 84.600 84.600 83.800 84.400 -0.200 104 5,817 +36
Total Volume and Open Interest 68,991 259,812 -2,527
Class III Milk(CME)
Mar12 120312 15.43 15.48 15.42 15.45 +0.03 295 6,263 +170
Apr12 120312 15.23 15.49 15.23 15.46 +0.22 461 4,734 -1
May12 120312 15.23 15.47 15.21 15.46 +0.25 397 3,748 +11
Jun12 120312 15.75 15.82 15.64 15.80 +0.16 205 3,213 +29
Jul12 120312 16.25 16.30 16.17 16.28 +0.11 85 2,453 +0
Total Volume and Open Interest 1,598 31,087 +240
Cocoa(ICE)
Mar12 120312 2424 2424 2415 2415 -25 22 59 -11
May12 120312 2370 2426 2360 2383 -27 16,945 71,668 -381
Jul12 120312 2397 2443 2380 2401 -26 5,269 36,889 +64
Sep12 120312 2411 2455 2401 2415 -26 2,528 19,280 +527
Dec12 120312 2415 2458 2398 2418 -28 1,441 21,255 +144
Mar13 120312 2426 2460 2400 2422 -28 1,272 15,256 +166
May13 120312 2429 2464 2426 2431 -27 10 3,998 -5
Total Volume and Open Interest 27,535 170,236 +508
Coffee "C"(ICE)
Mar12 120312 184.35 184.35 181.80 182.60 -3.00 38 203 -23
May12 120312 185.70 185.75 181.05 184.85 -1.35 14,873 75,361 +491
Jul12 120312 188.20 188.20 183.85 187.45 -1.45 4,615 30,813 +156
Sep12 120312 191.55 191.55 186.60 190.20 -1.40 2,872 19,568 +862
Dec12 120312 194.75 194.75 190.20 193.80 -1.35 1,564 11,907 +541
Mar13 120312 197.40 197.40 193.70 197.25 -1.05 548 3,334 -12
Total Volume and Open Interest 25,042 143,296 +2,347
Orange Juice(ICE)
Mar12 120312 190.00 190.00 188.65 188.65 -4.80 2 710 -2
May12 120312 188.35 188.40 183.10 185.70 -3.10 568 19,189 +0
Jul12 120312 178.80 178.80 176.40 178.45 -2.70 41 1,573 +40
Sep12 120312 172.75 174.55 172.75 174.55 -1.80 4 897 +1
Nov12 120312 169.85 169.85 169.25 169.55 -1.80 0 531 +0
Jan13 120312 168.50 168.50 167.80 167.80 -1.30 0 40 +0
Total Volume and Open Interest 615 22,944 +39
Sugar #11(ICE)
May12 120312 23.66 23.90 23.26 23.77 +0.11 41,203 243,949 -503
Jul12 120312 22.75 23.02 22.45 22.88 +0.10 29,303 212,287 -3,801
Oct12 120312 22.96 23.12 22.64 23.01 +0.05 11,523 108,354 +391
Mar13 120312 23.64 23.79 23.35 23.71 +0.05 4,554 78,319 -716
May13 120312 23.28 23.44 23.06 23.40 +0.07 1,215 14,532 -256
Jul13 120312 23.10 23.22 22.87 23.18 +0.03 352 16,827 -155
Oct13 120312 23.23 23.38 23.01 23.35 +0.06 140 18,882 +68
Mar14 120312 23.21 23.56 23.18 23.53 +0.09 89 13,112 -2
Total Volume and Open Interest 88,446 716,340 -4,958
London Cocoa(LCE)
Mar12 120312 1521 1544 1508 1513 -7 6,640 35,416 -4,062
May12 120312 1548 1571 1534 1548 -8 8,838 31,794 -122
Jul12 120312 1565 1585 1551 1563 -7 1,413 34,753 +114
Sep12 120312 1569 1590 1556 1568 -9 783 24,270 +431
Dec12 120312 1568 1589 1559 1568 -10 981 23,017 +549
Mar13 120312 1564 1586 1556 1564 -13 1,767 25,558 +4,091
May13 120312 1590 1590 1568 1570 -14 84 7,866 +0
Total Volume and Open Interest 20,628 186,151 +1,001
London Sugar(LCE)
May12 120312 623.40 633.70 618.40 631.70 +6.20 2,697 26,236 +531
Aug12 120312 607.40 613.30 601.00 609.90 +1.80 1,173 17,611 -174
Oct12 120312 603.90 607.10 598.20 605.40 +0.60 283 9,328 +103
Dec12 120312 605.50 607.70 601.50 607.40 +0.90 91 2,866 -7
Mar13 120312 605.10 612.20 605.10 610.80 +0.90 10 4,296 +7
Total Volume and Open Interest 4,258 60,869 +471
Cotton(ICE)
May12 120312 88.18 89.16 87.01 88.00 -0.80 9,095 88,635 +852
Jul12 120312 88.05 90.00 88.05 88.93 -0.81 4,841 48,748 -912
Oct12 120312 90.55 90.82 90.55 90.82 -0.66 0 91 +4
Dec12 120312 90.01 90.48 88.78 89.79 -0.57 3,026 36,154 +1,094
Mar13 120312 90.88 91.10 90.10 90.83 -0.53 39 1,653 +68
May13 120312 90.72 90.72 90.40 90.56 -0.65 1 534 +0
Total Volume and Open Interest 17,005 176,545 +1,010
Lumber(CME)
Mar12 120312 275.1 275.1 269.8 269.8 -6.2 410 328 -257
May12 120312 272.6 273.0 269.6 270.5 -2.1 1,256 6,003 +59
Jul12 120312 283.5 283.5 279.2 281.3 -3.3 369 2,074 +78
Sep12 120312 285.3 286.7 283.8 285.8 -2.2 20 1,130 +2
Total Volume and Open Interest 2,063 10,165 -117
Crude Oil(NYM)
Apr12 120312 107.50 107.56 105.38 106.34 -1.06 279,597 189,298 -24,610
May12 120312 107.88 107.94 105.87 106.84 -1.03 94,290 206,042 +8,947
Jun12 120312 108.36 108.36 106.37 107.34 -0.99 84,614 161,806 +5,298
Jul12 120312 108.79 108.79 106.81 107.77 -0.96 39,400 95,652 +1,032
Aug12 120312 108.42 108.42 107.16 108.14 -0.89 28,251 51,702 +2,547
Sep12 120312 108.95 108.95 107.39 108.33 -0.84 26,800 58,082 -4,306
Oct12 120312 109.03 109.03 107.56 108.38 -0.79 15,648 40,017 +1,314
Nov12 120312 108.07 108.53 107.63 108.33 -0.76 9,184 33,090 -755
Dec12 120312 108.90 109.05 107.28 108.26 -0.72 57,542 192,177 -6,068
Jan13 120312 108.39 108.39 107.60 108.15 -0.68 4,029 39,006 -53
Feb13 120312 107.88 107.93 107.88 107.93 -0.65 2,164 20,839 +56
Mar13 120312 107.04 107.63 107.04 107.63 -0.62 4,179 27,284 +707
Apr13 120312 107.26 107.26 107.26 107.26 -0.58 2,464 15,053 +339
May13 120312 106.60 106.83 106.60 106.83 -0.55 1,241 11,421 +57
Jun13 120312 105.59 106.53 105.59 106.38 -0.53 6,921 66,015 +679
Jul13 120312 105.87 105.87 105.87 105.87 -0.49 274 10,528 +130
Total Volume and Open Interest 705,749 1,572,262 -13,214
e-miNY Crude Oil(NYM)
Mar12 120217 102.300 103.525 102.250 103.250 +0.950 6,783 1,739 -348
Apr12 120312 107.500 107.650 105.350 106.350 -1.050 7,858 1,630 +92
May12 120312 107.950 107.950 105.875 106.850 -1.025 227 491 +29
Jun12 120312 107.775 107.775 106.450 107.350 -0.975 140 132 +26
Jul12 120312 107.675 107.775 107.675 107.775 -0.950 25 46 -2
Aug12 120312 108.150 108.150 108.150 108.150 -0.875 0 11 +0
Sep12 120312 108.300 108.325 108.300 108.325 -0.850 2 30 -1
Oct12 120312 108.375 108.375 108.375 108.375 -0.800 0 9 +0
Nov12 120312 108.325 108.325 108.325 108.325 -0.775      
Dec12 120312 108.100 108.250 108.100 108.250 -0.725 43 225 +41
Total Volume and Open Interest 8,341 2,749 +225
Heating Oil(NYM)
Apr12 120312 326.70 327.35 321.98 324.29 -2.09 57,460 87,870 +1,458
May12 120312 327.55 327.55 322.97 325.30 -1.99 32,023 48,618 +176
Jun12 120312 327.41 327.46 323.82 326.21 -1.78 38,210 55,784 +1,429
Jul12 120312 328.57 328.57 324.67 327.17 -1.57 15,228 23,768 -104
Aug12 120312 325.86 328.82 325.75 328.18 -1.41 4,373 12,580 -105
Sep12 120312 327.00 329.49 327.00 329.05 -1.33 2,695 14,025 -67
Oct12 120312 328.73 329.78 327.62 329.76 -1.28 447 5,986 +130
Nov12 120312 329.00 330.68 329.00 330.43 -1.30 629 3,915 +129
Dec12 120312 331.00 331.51 328.24 330.90 -1.31 7,403 30,616 -50
Jan13 120312 329.70 331.15 329.70 331.15 -1.33 1,147 4,920 +354
Feb13 120312 330.47 330.47 330.47 330.47 -1.31 65 650 -34
Mar13 120312 327.00 328.37 327.00 328.37 -1.26 79 1,146 +3
Total Volume and Open Interest 159,801 290,401 +3,328
Gasoline(NYMEX)
Apr12 120312 333.46 333.52 329.69 332.30 -0.94 51,840 100,635 -6,243
May12 120312 333.20 333.20 329.45 332.18 -0.74 37,714 74,189 +2,794
Jun12 120312 330.74 330.74 327.14 329.78 -0.80 27,239 59,468 -82
Jul12 120312 327.33 327.33 323.94 326.36 -0.96 12,772 39,601 +790
Aug12 120312 322.67 322.67 319.60 321.96 -1.05 7,729 23,033 +115
Sep12 120312 317.47 317.47 314.32 316.71 -1.01 7,455 20,817 +524
Oct12 120312 298.36 300.75 298.36 300.70 -1.11 3,927 17,948 +1,154
Nov12 120312 294.02 295.83 293.91 295.83 -1.16 1,581 6,515 -123
Dec12 120312 293.74 293.81 291.12 292.94 -1.24 2,409 21,046 +456
Jan13 120312 290.00 291.85 290.00 291.85 -1.24 271 5,294 +50
Total Volume and Open Interest 153,042 377,697 -497
e-miNY RBOB Gasoline(NYM)
Apr12 120312 332.30 332.30 332.30 332.30 -0.90 0 1 +0
May12 120312 332.20 332.20 332.18 332.20 -0.70      
Jun12 120312 329.80 329.80 329.78 329.80 -0.80      
Jul12 120312 326.40 326.40 326.36 326.40 -0.90      
Total Volume and Open Interest 0 2 +0
Natural Gas(NYM)
Apr12 120312 2.272 2.290 2.235 2.269 -0.055 142,796 182,151 -10,004
May12 120312 2.385 2.393 2.337 2.373 -0.052 63,175 245,289 +299
Jun12 120312 2.468 2.488 2.437 2.473 -0.049 37,147 73,454 +4,357
Jul12 120312 2.581 2.584 2.530 2.568 -0.049 29,974 114,620 -32
Aug12 120312 2.624 2.627 2.581 2.618 -0.049 13,501 37,531 -120
Sep12 120312 2.647 2.647 2.599 2.638 -0.047 15,868 73,890 +2,026
Oct12 120312 2.695 2.707 2.659 2.698 -0.045 26,824 133,667 +2,579
Nov12 120312 2.895 2.895 2.851 2.893 -0.037 10,218 46,196 -1,507
Dec12 120312 3.216 3.222 3.174 3.216 -0.029 5,019 46,999 +570
Jan13 120312 3.354 3.360 3.311 3.353 -0.033 9,757 67,455 +1,019
Feb13 120312 3.369 3.370 3.322 3.363 -0.032 3,013 17,214 -10
Mar13 120312 3.335 3.345 3.303 3.345 -0.033 2,703 26,910 -128
Apr13 120312 3.315 3.321 3.275 3.318 -0.032 5,131 39,421 +707
May13 120312 3.343 3.357 3.315 3.357 -0.031 421 10,544 +37
Jun13 120312 3.392 3.411 3.384 3.411 -0.029 617 4,269 +222
Jul13 120312 3.448 3.454 3.413 3.454 -0.028 414 4,830 +97
Total Volume and Open Interest 368,699 1,212,276 +380
Brent Crude Oil(ICE)
Apr12 120312 125.84 125.98 124.20 125.34 -0.64 202,569 132,143 -19,214
May12 120312 125.11 125.12 123.68 124.76 -0.59 151,139 207,575 +1,431
Jun12 120312 124.56 124.63 123.17 124.26 -0.58 105,795 147,824 +4,176
Jul12 120312 124.04 124.10 122.67 123.74 -0.56 42,743 68,890 +2,119
Aug12 120312 123.44 123.44 122.10 123.14 -0.53 22,475 48,914 -922
Sep12 120312 122.77 122.77 121.39 122.44 -0.50 18,925 66,551 +621
Oct12 120312 122.07 122.07 120.69 121.74 -0.48 11,983 46,098 +868
Nov12 120312 121.30 121.31 120.04 121.10 -0.45 7,872 28,127 +1,278
Dec12 120312 120.62 120.72 119.39 120.44 -0.41 54,075 102,398 -168
Jan13 120312 119.79 119.79 119.79 119.79 -0.39 3,025 17,790 +415
Feb13 120312 119.13 119.13 119.13 119.13 -0.38 1,971 10,534 +20
Mar13 120312 118.45 118.45 118.45 118.45 -0.37 2,026 9,076 +52
Apr13 120312 117.77 117.77 117.77 117.77 -0.36 1,524 6,922 +440
May13 120312 117.04 117.04 117.04 117.04 -0.36 1,426 6,043 +135
Total Volume and Open Interest 671,125 1,090,903 -3,419
Gas Oil(ICE)
Mar12 120312 1029.50 1033.75 1020.00 1033.75 unch 41,870 22,397 -11,199
Apr12 120312 1034.75 1037.50 1020.50 1028.25 -8.50 126,407 143,039 -2,134
May12 120312 1036.00 1036.00 1022.50 1030.50 -7.25 75,079 85,977 +3,774
Jun12 120312 1033.75 1033.75 1023.00 1032.00 -5.75 58,046 54,825 -1,884
Jul12 120312 1033.50 1033.75 1023.50 1033.25 -4.75 20,226 26,720 -1,891
Aug12 120312 1034.75 1035.00 1024.00 1034.50 -4.25 9,555 22,186 +1,016
Sep12 120312 1033.75 1034.75 1025.50 1034.50 -3.75 5,391 19,201 -268
Oct12 120312 1030.50 1033.00 1022.25 1033.00 -3.50 2,334 13,859 -94
Nov12 120312 1028.00 1030.75 1021.50 1030.50 -3.50 2,101 10,706 +456
Dec12 120312 1026.00 1028.50 1018.25 1028.25 -3.50 18,366 43,116 +1,413
Total Volume and Open Interest 366,003 513,335 -9,163
Ethanol(CBOT)
Mar12 120305 2.270 2.289 2.270 2.289 +0.029 25 151 -37
Apr12 120312 2.275 2.297 2.275 2.294 +0.028 87 1,189 -17
May12 120312 2.304 2.310 2.303 2.307 +0.027 83 1,553 +23
Jun12 120312 2.315 2.325 2.315 2.322 +0.030 94 950 +53
Jul12 120312 2.326 2.335 2.326 2.335 +0.032 137 1,869 -4
Aug12 120312 2.321 2.321 2.316 2.320 +0.028 72 1,244 +5
Sep12 120312 2.263 2.280 2.263 2.280 +0.023 102 1,085 +5
Oct12 120312 2.177 2.191 2.170 2.190 +0.020 196 856 +44
Total Volume and Open Interest 912 11,351 +163
WTI Crude Oil(ICE)
Apr12 120312 107.26 107.26 105.39 106.34 -1.06 64,352 40,084 -4,901
May12 120312 107.70 107.70 105.88 106.84 -1.03 26,846 40,121 +2,162
Jun12 120312 107.80 107.90 106.37 107.34 -0.99 24,856 54,359 -216
Jul12 120312 108.23 108.23 106.80 107.77 -0.96 9,132 29,600 -157
Aug12 120312 108.29 108.30 107.19 108.14 -0.89 7,333 12,630 +496
Sep12 120312 108.70 108.70 107.38 108.33 -0.84 6,445 18,371 +394
Oct12 120312 108.32 108.47 107.45 108.38 -0.79 4,244 9,569 -47
Nov12 120312 108.25 108.33 107.41 108.33 -0.76 2,871 7,797 +338
Dec12 120312 108.53 108.54 107.29 108.26 -0.72 13,515 61,707 +643
Jan13 120312 108.15 108.15 108.15 108.15 -0.68 596 6,004 +137
Feb13 120312 107.93 107.93 107.93 107.93 -0.65 230 2,149 +52
Mar13 120312 107.63 107.63 107.63 107.63 -0.62 111 3,828 -23
Apr13 120312 107.26 107.26 107.26 107.26 -0.58 37 502 +8
May13 120312 106.83 106.83 106.83 106.83 -0.55 54 680 +8
Jun13 120312 105.87 106.62 105.87 106.38 -0.53 796 15,652 +328
Jul13 120312 105.87 105.87 105.87 105.87 -0.49 91 218 +6
Total Volume and Open Interest 173,155 400,378 +2,471
US Dollar Index(ICE)
Mar12 120312 80.025 80.160 79.845 79.912 -0.173 24,709 49,419 -1,233
Jun12 120312 80.450 80.580 80.270 80.345 -0.165 4,999 5,340 +2,196
Sep12 120312 80.780 80.780 80.780 80.780 -0.110      
Total Volume and Open Interest 29,708 54,759 +963
Australian Dollar(CME)
Mar12 120312 105.60 105.67 104.65 104.91 -0.72 171,472 138,206 -2,171
Jun12 120312 104.49 104.59 103.59 103.84 -0.71 36,179 47,375 +23,898
Sep12 120312 102.84 103.53 102.84 102.84 -0.69 1 244 +0
Total Volume and Open Interest 207,652 185,835 +21,727
British Pound(CME)
Mar12 120312 156.71 156.95 156.01 156.31 -0.36 106,886 154,187 -11,670
Jun12 120312 156.57 156.85 155.91 156.21 -0.36 16,705 37,782 +15,500
Sep12 120312 156.11 156.47 156.11 156.11 -0.36 0 24 +0
Total Volume and Open Interest 123,593 191,998 +3,832
Canadian Dollar(CME)
Mar12 120312 100.88 101.00 100.51 100.65 -0.33 116,124 113,958 -5,177
Jun12 120312 100.74 100.79 100.32 100.45 -0.33 15,615 32,091 +11,725
Sep12 120312 100.30 100.56 100.15 100.23 -0.33 122 1,923 -5
Dec12 120312 100.03 100.34 99.95 100.01 -0.33 32 3,111 +1
Total Volume and Open Interest 131,894 151,222 +6,545
Japanese Yen(CME)
Mar12 120312 121.23 121.80 121.17 121.56 +0.41 115,255 125,679 -1,505
Jun12 120312 121.32 121.90 121.26 121.67 +0.41 22,702 44,966 +15,499
Sep12 120312 121.98 122.05 121.36 121.78 +0.42 0 45 +0
Total Volume and Open Interest 137,957 170,705 +13,994
Swiss Franc(CME)
Mar12 120312 108.78 109.14 108.48 109.05 +0.36 49,839 42,147 -1,029
Jun12 120312 108.97 109.26 108.59 109.17 +0.36 2,352 10,341 +874
Sep12 120312 109.33 109.33 108.98 109.33 +0.35 0 9 +0
Total Volume and Open Interest 52,192 52,498 -156
EuroFX(CME)
Mar12 120312 131.15 131.60 130.80 131.49 +0.42 289,207 241,468 -9,741
Jun12 120312 131.24 131.67 130.86 131.56 +0.42 20,939 41,296 +7,053
Sep12 120312 131.64 131.64 131.24 131.64 +0.40 7 197 +2
Total Volume and Open Interest 310,157 283,003 -2,686
Mexican Peso(CME)
Mar12 120312 790.5 790.5 784.0 786.5 -3.0 78,522 137,769 -2,803
Apr12 120312 784.5 787.5 784.5 784.5 -3.0      
Total Volume and Open Interest 114,908 222,179 +17,355
Brazilian Real(CME)
Apr12 120312 549.20 549.35 543.25 548.80 -8.15 244 3,354 -242
May12 120312 544.90 554.05 544.90 544.90 -9.15      
Jun12 120312 545.00 545.00 540.00 541.00 -10.15 133 2,534 -52
Jul12 120312 537.75 547.90 537.75 537.75 -10.15      
Total Volume and Open Interest 397 19,459 -274
30-Year T-Bonds(CBOT)
Mar12 120312 141~290 142~170 141~240 141~310 +0~070 5,094 10,363 -1,395
Jun12 120312 140~130 141~050 140~130 140~170 +0~070 278,745 583,460 -3,687
Sep12 120312 139~140 139~140 139~070 139~140 +0~070 0 14 +0
Total Volume and Open Interest 283,839 593,837 -5,082
10-Year T-Notes(CBOT)
Mar12 120312 131~050 131~140 131~020 131~025 +0~005 21,579 40,306 -8,382
Jun12 120312 130~240 131~045 130~225 130~240 +0~010 793,438 1,795,344 -499
Sep12 120312 129~255 129~255 129~245 129~255 +0~010 0 1 +0
Total Volume and Open Interest 815,017 1,835,652 -8,881
5-Year T-Notes(CBOT)
Mar12 120312 123~028 123~032 123~012 123~012 -0~008 14,934 68,922 -3,269
Jun12 120312 123~001 123~024 122~123 122~126 -0~005 409,723 1,307,119 -1,654
Sep12 120312 122~022 122~027 122~022 122~022 -0~005      
Total Volume and Open Interest 424,657 1,376,041 -4,923
2 Year T-Notes(CBOT)
Mar12 120312 110~023 110~024 110~020 110~021 +0~001 9,417 64,547 -4,090
Jun12 120312 110~010 110~013 110~008 110~009 unch 170,661 771,732 -11,389
Sep12 120312 109~089 109~089 109~089 109~089 unch      
Total Volume and Open Interest 180,078 836,279 -15,479
Eurodollars(CME)
Mar12 120312 99.533 99.535 99.527 99.530 -0.003 116,252 866,387 -8,053
Jun12 120312 99.540 99.550 99.530 99.540 unch 165,633 1,093,148 +19,041
Sep12 120312 99.510 99.520 99.500 99.510 unch 156,674 924,554 -5,245
Dec12 120312 99.470 99.485 99.465 99.470 unch 145,804 899,438 +5,993
Mar13 120312 99.430 99.445 99.430 99.435 unch 120,146 695,287 +8,780
Jun13 120312 99.375 99.395 99.370 99.380 +0.005 117,531 574,292 +2,351
Sep13 120312 99.320 99.335 99.310 99.315 +0.005 111,241 607,475 -10,839
Dec13 120312 99.240 99.270 99.240 99.245 +0.005 127,632 570,528 +1,391
Mar14 120312 99.170 99.210 99.170 99.175 +0.005 128,045 457,599 +4,085
Jun14 120312 99.075 99.120 99.075 99.085 +0.005 117,870 318,289 +9,763
Sep14 120312 98.960 99.005 98.960 98.970 +0.010 136,943 308,688 +21,598
Dec14 120312 98.800 98.850 98.800 98.810 +0.010 107,152 337,971 +13,290
Mar15 120312 98.645 98.700 98.645 98.650 +0.010 83,613 225,142 +2,843
Jun15 120312 0.161 0.226 0.161 0.171 +0.015 75,593 227,379 +12,712
Sep15 120312 6.540 0.056 6.540 0.001 -6.539 102,826 153,199 +19,559
Dec15 120312 6.375 6.440 6.370 6.390 +0.020 58,218 146,272 +6,265
Mar16 120312 6.235 6.300 6.235 6.245 +0.020 23,502 79,979 +1,531
Jun16 120312 6.090 6.160 6.090 6.100 +0.025 20,102 90,088 +1,470
Total Volume and Open Interest 1,959,803 8,824,457 +109,985
30 Day Federal Funds(CBOT)
Mar12 120312 99.882 99.885 99.880 99.885 unch 7,770 59,097 -2,695
Apr12 120312 99.875 99.880 99.870 99.880 unch 3,688 44,081 -310
May12 120312 99.875 99.880 99.870 99.875 -0.005 1,795 49,355 +40
Jun12 120312 99.870 99.870 99.860 99.865 -0.005 2,439 34,155 -141
Jul12 120312 99.860 99.865 99.855 99.860 -0.005 3,632 42,177 +636
Aug12 120312 99.855 99.855 99.845 99.850 -0.005 1,747 34,922 +195
Total Volume and Open Interest 36,787 518,659 +542
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Mar12 120312 99.665 99.665 99.665 99.665 unch 0 58 +0
Jun12 120312 99.665 99.665 99.665 99.665 unch      
Sep12 120312 99.665 99.665 99.665 99.665 unch      
Dec12 120312 99.665 99.665 99.665 99.665 unch      
Mar13 120312 99.665 99.665 99.665 99.665 unch      
Jun13 120312 99.660 99.660 99.660 99.660 unch      
Sep13 120312 99.660 99.660 99.660 99.660 unch      
Dec13 120312 99.650 99.650 99.650 99.650 unch      
Mar14 120312 99.510 99.510 99.510 99.510 unch      
Jun14 120312 99.370 99.370 99.370 99.370 unch      
Total Volume and Open Interest 0 58 +0
3-Mth Euro-Yen(SGX)
Mar12 120312 99.67 99.67 99.67 99.67 unch 0 2,098 +0
Jun12 120312 99.67 99.67 99.67 99.67 unch 0 1,995 +0
Sep12 120312 99.67 99.67 99.67 99.67 unch 1 684 +1
Dec12 120312 99.67 99.67 99.67 99.67 unch 0 415 +0
Mar13 120312 99.67 99.67 99.67 99.67 unch 0 81 +0
Jun13 120312 99.66 99.66 99.66 99.66 unch 0 216 +0
Sep13 120312 99.66 99.66 99.66 99.66 unch 0 325 +0
Dec13 120312 99.65 99.65 99.65 99.65 unch 0 395 +0
Total Volume and Open Interest 1 6,209 +1
Japanese Gov't Bonds(SGX)
Jun12 120312 142.31 142.46 142.24 142.42 +0.10 2,285 21,971 +671
Sep12 120312 140.96 140.96 140.96 140.96 +0.73 0 5 +0
Dec12 120312 138.87 138.87 138.87 138.87 +0.73 0 4 +0
Total Volume and Open Interest 3,788 21,980 -9,278
Euro-Bund(EUREX)
Mar12 120308 140.22 140.29 139.84 140.00 -0.27 1,280,796 367,761 -297,737
Jun12 120312 138.60 139.06 138.50 138.87 +0.39 782,879 869,767 +794
Sep12 120312 137.42 137.42 137.42 137.42 +0.39 69 9 +2
Total Volume and Open Interest 839,079 869,776 -9,422
Euro-Bobl(EUREX)
Mar12 120308 125.77 125.82 125.68 125.76 -0.02 824,300 206,679 -202,758
Jun12 120312 124.30 124.46 124.20 124.37 +0.13 388,351 740,534 +26,498
Sep12 120312 124.47 124.47 124.47 124.47 +0.13 3 4 +0
Total Volume and Open Interest 402,108 740,538 +18,174
3-Mth Euribor(EUREX)
Mar12 120312 99.160 99.160 99.155 99.155 unch 106 1,527 -4
Jun12 120312 99.295 99.300 99.295 99.300 -0.010 3 1,404 +2
Sep12 120312 99.340 99.340 99.340 99.340 unch 0 928 +0
Total Volume and Open Interest 209 6,659 +43
Long Gilt(LIFFE)
Mar12 120312 116~28 117~02 116~26 116~29 +0~18 449 16,588 -392
Jun12 120312 115~07 115~27 115~05 115~22 +0~19 95,679 304,696 -564
Total Volume and Open Interest 96,128 321,284 -956
3-Mth Short Sterling(LIFFE)
Mar12 120312 98.98 98.99 98.98 98.99 unch 27,605 289,302 -3,018
Jun12 120312 99.11 99.12 99.09 99.10 -0.01 48,346 235,427 +1,307
Sep12 120312 99.13 99.14 99.12 99.13 unch 49,988 307,978 -11,484
Dec12 120312 99.10 99.13 99.09 99.12 +0.02 46,383 252,538 +5,433
Mar13 120312 99.06 99.12 99.06 99.10 +0.03 38,356 313,683 +958
Jun13 120312 99.00 99.07 99.00 99.05 +0.04 36,896 220,923 -3,054
Total Volume and Open Interest 339,026 2,146,522 -8,796
3-Mth Euribor(LIFFE)
Mar12 120312 99.155 99.160 99.150 99.155 unch 71,486 520,810 +15,059
Jun12 120312 99.315 99.325 99.290 99.300 -0.005 126,134 454,878 +2,765
Sep12 120312 99.355 99.360 99.330 99.340 unch 116,181 479,141 +11,424
Total Volume and Open Interest 765,598 3,507,079 +50,136
3-Mth Aus T-Bills(SFE)
Mar12 120308 95.54 95.54 95.51 95.54 unch 37,778 49,657 -19,526
Jun12 120312 95.73 95.78 95.71 95.77 +0.04 29,051 217,361 +936
Sep12 120312 95.83 95.89 95.80 95.87 +0.04 24,173 144,119 +2,284
Dec12 120312 95.89 95.97 95.86 95.95 +0.06 15,551 86,131 +3,917
Mar13 120312 95.92 95.99 95.88 95.97 +0.07 7,966 55,058 +2,198
Jun13 120312 95.89 95.97 95.87 95.95 +0.07 4,438 51,990 +844
Sep13 120312 95.82 95.90 95.82 95.88 +0.06 1,788 32,226 +97
Dec13 120312 95.77 95.84 95.74 95.82 +0.06 2,177 25,388 -466
Mar14 120312 95.72 95.79 95.71 95.77 +0.06 1,898 12,326 +1,125
Jun14 120312 95.66 95.72 95.66 95.71 +0.06 1 1,049 -43
Total Volume and Open Interest 87,043 626,292 +9,234
10-Year Aus T-Bonds(SFE)
Mar12 120312 95.95 96.04 95.92 96.04 +0.10 49,144 353,787 +7,314
Jun12 120312 95.96 96.05 95.94 96.04 +0.10 14,305 14,903 +11,842
Total Volume and Open Interest 63,449 368,690 +19,156
3-Year Aus T-Bonds(SFE)
Mar12 120312 96.39 96.46 96.34 96.44 +0.07 157,723 416,677 -5,831
Jun12 120312 96.42 96.50 96.39 96.49 +0.08 7,148 13,556 +5,282
Total Volume and Open Interest 164,871 430,233 -549
Gold(CMX)
Apr12 120312 1715.0 1717.4 1692.5 1699.8 -11.7 156,218 206,047 -3,849
Jun12 120312 1716.3 1720.0 1695.5 1702.4 -11.9 27,125 92,254 +11,532
Aug12 120312 1721.7 1721.7 1699.1 1705.0 -11.9 6,446 23,867 -2,912
Oct12 120312 1716.5 1716.5 1702.1 1707.5 -11.9 1,117 12,297 -793
Dec12 120312 1720.2 1720.7 1704.2 1709.9 -12.0 2,559 30,783 -421
Feb13 120312 1716.9 1716.9 1706.5 1712.3 -12.0 177 15,366 +47
Apr13 120312 1714.7 1714.7 1714.7 1714.7 -12.1 2 4,503 +0
Jun13 120312 1717.6 1717.6 1717.6 1717.6 -12.2 75 10,150 -75
Aug13 120312 1720.7 1720.7 1720.7 1720.7 -12.2 0 286 +0
Oct13 120312 1724.1 1724.1 1724.1 1724.1 -12.3 0 1 +0
Dec13 120312 1727.7 1727.7 1727.7 1727.7 -12.4 98 10,806 -94
Total Volume and Open Interest 194,459 443,440 +3,803
Silver(CMX)
Mar12 120312 3394.0 3396.5 3337.0 3337.4 -80.1 119 484 +9
May12 120312 3429.0 3441.0 3338.0 3341.3 -79.9 38,918 57,433 -590
Jul12 120312 3440.0 3440.0 3345.0 3347.2 -80.0 2,282 11,643 -80
Sep12 120312 3419.0 3419.0 3352.0 3352.0 -80.0 607 5,344 +338
Dec12 120312 3440.0 3440.5 3357.5 3358.1 -80.0 863 15,376 -18
Mar13 120312 3454.5 3454.5 3361.3 3361.3 -80.0 63 2,087 -1
May13 120312 3403.5 3403.5 3362.9 3362.9 -80.0 87 1,223 +3
Total Volume and Open Interest 43,438 109,302 -347
Platinum(NYMEX)
Apr12 120312 1685.0 1707.9 1674.3 1695.7 +10.8 9,206 33,622 -355
Jul12 120312 1690.3 1705.0 1681.0 1700.4 +10.6 1,269 8,667 +722
Oct12 120312 1703.0 1703.2 1703.0 1703.2 +10.4 10 589 +3
Jan13 120312 1698.4 1706.2 1698.4 1706.2 +10.4 0 7 +0
Total Volume and Open Interest 10,485 42,897 +370
Palladium(NYMEX)
Mar12 120312 48.19 48.64 47.39 47.39 -5.45 52 72 +19
Jun12 120312 53.69 54.09 43.64 48.89 -5.70 3,310 20,019 +210
Sep12 120312 50.24 53.44 48.34 50.04 -6.00 2 362 +2
Total Volume and Open Interest 3,364 20,459 +231
Copper(CMX)
Mar12 120312 385.45 385.45 381.50 383.15 -2.10 575 3,566 -274
May12 120312 385.50 386.50 381.70 383.75 -2.10 46,168 80,609 -747
Jul12 120312 385.05 387.00 382.65 384.70 -2.05 5,044 28,878 -1,154
Sep12 120312 387.50 387.50 385.35 385.65 -2.00 3,002 14,450 -281
Dec12 120312 387.60 387.60 385.75 386.60 -1.90 1,796 9,887 +554
Total Volume and Open Interest 57,050 149,326 -1,980
DJIA Index(CBOT)
Mar12 120312 12912 12966 12885 12966 +35 2,045 12,006 -956
Jun12 120312 12856 12900 12812 12897 +34 1,889 2,866 +1,779
Sep12 120312 12831 12831 12797 12831 +34      
Dec12 120312 12754 12754 12720 12754 +34 0 1 +0
Total Volume and Open Interest 3,934 14,873 +823
E-mini DJIA Index(CBOT)
Mar12 120312 12922 12971 12881 12966 +35 87,969 82,972 -13,525
Jun12 120312 12859 12904 12813 12897 +34 43,658 32,651 +20,039
Sep12 120312 12787 12831 12785 12831 +34 2 32 +0
Dec12 120312 12754 12754 12754 12754 +34 0 19 +0
Total Volume and Open Interest 131,629 115,674 +6,514
S & P 500(CME)
Mar12 120312 1371.00 1372.60 1366.50 1372.50 -0.10 44,609 200,182 -18,081
Jun12 120312 1366.40 1367.00 1360.50 1366.80 unch 40,766 65,860 +27,678
Sep12 120312 1360.80 1360.80 1355.30 1360.80 unch 1 1,247 +1
Dec12 120312 1354.60 1354.60 1349.10 1354.60 unch 0 648 +0
Total Volume and Open Interest 85,376 267,937 +9,598
S & P 500 E-Mini(Globex)
Mar12 120312 1372.75 1372.75 1366.00 1372.50 unch 1,832,191 2,179,740 -444,403
Jun12 120312 1366.75 1367.00 1360.25 1366.75 unch 917,534 846,470 +473,115
Total Volume and Open Interest 2,749,782 3,026,673 +28,734
NASDAQ 100(CME)
Mar12 120312 2646.00 2651.50 2638.00 2651.50 +3.00 1,958 19,582 +1,160
Jun12 120312 2642.30 2648.00 2632.00 2647.00 +3.20 1,142 1,977 +563
Sep12 120312 2644.30 2644.30 2641.30 2644.30 +3.00      
Total Volume and Open Interest 3,100 21,559 +1,723
NASDAQ 100 E-Mini(Globex)
Mar12 120312 2649.30 2652.50 2635.30 2651.50 +3.00 286,625 403,103 -68,581
Jun12 120312 2643.00 2647.80 2630.80 2647.00 +3.20 179,870 136,324 +109,998
Total Volume and Open Interest 466,498 539,461 +41,418
S & P Midcap 400(CME)
Mar12 120312 982.60 982.60 981.80 982.60 -3.10 113 2,397 +36
Jun12 120312 979.40 979.40 979.00 979.40 -3.50 40 37 +35
Sep12 120312 976.80 976.80 976.40 976.80 -3.50      
Total Volume and Open Interest 153 2,434 +71
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun12 120312 10050 10050 9840 9885 -95 9,563 42,896 +1,625
Sep12 120312 9900 9900 9900 9900 -95      
Total Volume and Open Interest 14,746 59,826 -85
Nikkei 225(SGX)
Mar12 120308 9575 9775 9565 9770 +200 210,158 211,456 -12,977
Jun12 120312 9845 9975 9800 9810 -15 129,783 208,594 +38,256
Sep12 120312 9810 9810 9810 9810 -15 8 38 +8
Total Volume and Open Interest 265,894 398,424 +17,387
CAC 40(EURONEXT)
Mar12 120312 3481.5 3503.5 3467.0 3491.0 +2.0 102,301 335,367 -19,522
Apr12 120312 3473.5 3495.0 3461.0 3483.0 +1.5 9,842 69,121 +17,959
May12 120312 3424.0 3424.0 3424.0 3424.0 +2.5 7 0 +0
Total Volume and Open Interest 112,351 419,246 +2,945
Hang Seng Index(HKFE)
Mar12 120312 21030 21142 20851 21124 +67 72,935 100,084 -1,685
Apr12 120312 21056 21137 20854 21126 +70 2,221 3,523 +743
Total Volume and Open Interest 75,402 107,792 -917
DAX(EUREX)
Mar12 120312 6864.5 6924.0 6848.0 6898.0 +8.5 174,090 163,013 +5,032
Jun12 120312 6875.0 6937.0 6861.5 6912.0 +9.0 4,616 24,941 +3,333
Sep12 120312 6885.0 6946.0 6870.0 6920.5 +10.0 957 1,378 +97
Total Volume and Open Interest 179,663 189,332 +8,462
FT-SE 100(EURONEXT)
Mar12 120312 5874.00 5901.50 5855.00 5885.50 -3.50 122,559 610,917 -7,357
Jun12 120312 5822.50 5849.50 5804.00 5833.50 -4.00 9,551 44,419 +7,794
Sep12 120312 5794.00 5794.00 5794.00 5794.00 -3.00 0 520 +0
Total Volume and Open Interest 132,110 655,873 +437
SPI 200(SFE)
Mar12 120312 4209.0 4229.0 4191.0 4196.0 -20.0 50,372 201,457 +990
Jun12 120312 4223.0 4243.0 4207.0 4211.0 -19.0 12,131 13,547 +7,860
Sep12 120312 4180.0 4180.0 4180.0 4180.0 -21.0 77 1,806 +13
Total Volume and Open Interest 63,086 218,765 +9,355
GSCI(CME)
Mar12 120312 700.00 703.00 698.00 703.00 -2.25 1,579 7,500 -1,394
Apr12 120312 702.00 705.10 700.00 705.10 -2.00 1,520 3,109 +1,441
May12 120312 706.00 708.25 701.50 706.00 -2.10 0 79 +0
Total Volume and Open Interest 3,099 10,688 +47
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