Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue March 13, 2012
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar12 120313 1329.50 1352.75 1328.50 1348.75 +18.25 1,220 1,491 -401
May12 120313 1333.00 1354.75 1331.25 1348.75 +14.25 157,259 251,766 +1,150
Jul12 120313 1339.50 1361.00 1338.75 1354.50 +13.25 57,101 129,125 +113
Aug12 120313 1334.50 1350.25 1333.00 1346.25 +13.25 1,334 5,191 +195
Sep12 120313 1321.25 1329.00 1321.25 1327.00 +12.25 1,841 5,034 +28
Nov12 120313 1297.75 1313.00 1297.00 1311.50 +12.00 48,877 135,275 +6,144
Jan13 120313 1300.25 1313.00 1300.25 1311.75 +9.25 4,755 21,320 +633
Mar13 120313 1293.00 1304.25 1291.25 1301.75 +7.25 5,186 13,031 +1,717
May13 120313 1286.00 1294.00 1286.00 1291.25 +5.75 2,838 5,815 +609
Jul13 120313 1286.00 1297.00 1286.00 1293.25 +5.00 1,844 9,406 +654
Aug13 120313 1282.50 1282.50 1277.50 1282.50 +5.00 0 68 +0
Sep13 120313 1251.75 1251.75 1248.25 1251.75 +3.50 0 105 +0
Nov13 120313 1226.00 1231.00 1222.00 1226.00 +4.50 889 6,007 +37
Jan14 120313 1232.75 1232.75 1228.25 1232.75 +4.50 0 128 +0
Total Volume and Open Interest 283,147 584,246 +10,878
Soybean Meal(CBOT)
Mar12 120313 358.60 364.70 358.60 363.80 +5.40 1,030 1,584 -167
May12 120313 362.30 367.80 361.70 366.10 +4.00 61,591 117,402 +2,976
Jul12 120313 363.30 368.60 362.80 367.10 +3.80 19,756 39,632 +805
Aug12 120313 360.50 364.80 360.50 364.30 +3.80 1,320 8,046 +67
Sep12 120313 358.00 359.80 356.00 359.80 +3.80 2,918 7,426 +816
Oct12 120313 348.70 352.60 348.60 352.60 +4.00 1,073 4,534 +59
Dec12 120313 346.90 351.10 346.90 351.10 +4.20 8,130 25,320 +1,497
Jan13 120313 346.50 349.50 346.30 349.50 +3.50 278 3,287 +110
Mar13 120313 345.50 347.00 343.50 347.00 +2.50 377 3,965 +77
May13 120313 342.40 342.40 339.10 342.00 +1.50 167 1,947 +90
Total Volume and Open Interest 96,976 216,459 +6,307
Soybean Oil(CBOT)
Mar12 120313 54.42 54.54 53.63 54.52 +0.89 1,146 879 -409
May12 120313 54.01 54.92 53.92 54.87 +0.91 77,025 163,922 +3,924
Jul12 120313 54.44 55.30 54.34 55.26 +0.91 24,859 83,341 +1,771
Aug12 120313 54.48 55.78 54.30 55.40 +0.89 1,622 11,221 -26
Sep12 120313 55.44 55.55 54.65 55.54 +0.89 1,227 7,566 +351
Oct12 120313 54.76 55.66 54.76 55.64 +0.86 561 6,790 +96
Dec12 120313 55.05 55.96 55.05 55.91 +0.85 13,877 50,428 +2,468
Jan13 120313 55.92 55.98 55.13 55.98 +0.85 120 2,138 +43
Mar13 120313 55.78 56.06 55.75 56.05 +0.85 218 2,763 +98
May13 120313 55.68 56.03 55.18 56.03 +0.85 86 1,359 +45
Total Volume and Open Interest 120,999 335,801 +8,402
Canola(WCE)
Mar12 120313 600.0 600.1 597.8 597.8 +0.7 94 15 -104
May12 120313 584.6 588.8 584.1 586.8 +2.7 11,084 93,484 -337
Jul12 120313 585.5 589.6 584.7 587.6 +2.6 3,758 35,015 +152
Nov12 120313 543.7 550.5 543.7 548.7 +4.9 5,066 61,892 +2,759
Jan13 120313 547.2 553.9 547.2 552.4 +5.1 906 4,424 +398
Total Volume and Open Interest 21,672 198,557 +3,300
Corn(CBOT)
Mar12 120313 670.25 678.50 668.50 674.00 +2.50 1,450 3,543 -1,047
May12 120313 657.75 666.75 656.00 662.00 +2.50 199,967 494,189 -4,497
Jul12 120313 652.50 661.25 651.75 658.00 +4.00 80,962 298,621 -6,270
Sep12 120313 600.75 606.75 599.50 605.00 +2.00 25,203 124,903 +3,930
Dec12 120313 566.50 570.50 563.25 567.50 -1.00 52,050 292,361 +3,318
Mar13 120313 577.50 580.75 573.50 575.25 -3.25 2,167 47,807 -110
May13 120313 584.00 586.75 580.75 581.75 -2.25 546 3,721 +122
Jul13 120313 584.75 590.50 583.50 585.00 -3.50 670 6,452 +336
Sep13 120313 562.50 562.50 558.00 560.00 -5.00 16 1,050 -1
Dec13 120313 553.75 557.00 547.00 551.50 -5.00 894 21,667 +287
Total Volume and Open Interest 363,976 1,297,929 -3,956
Wheat(CBOT)
Mar12 120313 658.50 660.75 647.75 651.50 -1.25 139 315 -109
May12 120313 651.50 657.50 645.25 649.00 -2.25 54,652 189,235 +2,108
Jul12 120313 659.25 665.25 654.50 658.00 -1.25 20,437 111,761 -447
Sep12 120313 675.50 681.50 671.50 673.75 -2.25 10,646 50,329 -1,645
Dec12 120313 694.50 700.50 690.50 692.75 -3.75 7,678 69,576 +1,015
Mar13 120313 709.25 711.50 705.50 707.25 -3.75 724 9,916 +161
Total Volume and Open Interest 95,339 440,006 +1,503
Wheat(KCBT)
Mar12 120313 694.50 695.00 685.00 685.00 -6.50 28 48 -27
May12 120313 695.00 699.00 686.50 687.50 -8.50 8,339 44,284 +56
Jul12 120313 704.00 708.00 695.25 696.75 -8.50 5,756 55,627 +236
Sep12 120313 718.50 721.75 710.50 711.50 -8.25 1,135 12,063 +201
Dec12 120313 738.50 741.50 729.50 731.25 -8.25 958 15,647 +172
Mar13 120313 748.50 749.50 742.25 742.25 -7.75 15 680 +5
Total Volume and Open Interest 16,255 128,942 +645
Wheat(MGE)
Mar12 120313 810.75 810.75 810.75 810.75 unch 4 30 +0
May12 120313 818.50 824.25 809.00 811.00 -8.50 1,364 12,480 -8
Jul12 120313 814.75 821.00 805.50 808.00 -6.75 583 9,657 -6
Sep12 120313 800.00 807.00 794.00 794.25 -8.00 463 8,559 +53
Dec12 120313 802.25 809.00 794.00 796.25 -8.00 238 5,223 -5
Total Volume and Open Interest 2,709 36,465 +49
Oats(CBOT)
Mar12 120313 343.50 343.50 331.50 331.50 +3.25 14 210 -1
May12 120313 300.75 308.75 300.75 307.50 +4.50 1,216 7,754 -86
Jul12 120313 295.00 299.75 295.00 295.00 -0.50 694 1,692 +415
Sep12 120313 298.50 298.50 296.75 296.75 -0.75 128 226 -2
Total Volume and Open Interest 2,347 11,760 +461
Rough Rice(CBOT)
Mar12 120313 14.12 14.13 14.09 14.12 -0.01 1 9 -1
May12 120313 14.30 14.38 14.24 14.34 -0.01 680 12,106 +45
Jul12 120313 14.61 14.64 14.56 14.60 -0.01 45 1,732 +24
Sep12 120313 14.76 14.88 14.76 14.85 -0.01 21 832 +9
Total Volume and Open Interest 748 14,741 +78
Live Cattle(CME)
Apr12 120313 126.885 128.000 126.750 127.730 +0.980 30,413 104,235 -6,790
Jun12 120313 123.930 125.180 123.830 124.800 +0.900 22,739 117,802 +3,335
Aug12 120313 126.100 127.385 125.930 126.980 +0.830 7,620 67,587 +562
Oct12 120313 131.200 132.325 130.985 132.100 +0.720 4,980 35,548 +846
Dec12 120313 132.485 133.450 132.100 133.400 +0.750 2,518 19,075 +143
Feb13 120313 132.550 133.800 132.550 133.750 +0.750 237 5,677 +70
Total Volume and Open Interest 68,583 352,881 -1,797
Feeder Cattle(CME)
Mar12 120313 154.500 155.900 154.285 155.535 +1.185 1,225 6,608 -372
Apr12 120313 156.575 158.100 156.435 157.785 +1.435 3,698 13,067 -331
May12 120313 157.700 159.300 157.600 159.035 +1.405 2,977 15,329 +32
Aug12 120313 159.350 160.950 159.350 160.575 +1.325 1,233 13,976 -60
Sep12 120313 159.735 160.800 159.735 160.750 +1.500 117 2,668 +22
Oct12 120313 160.000 161.100 159.935 161.100 +1.200 101 1,366 +4
Nov12 120313 159.630 161.050 159.630 161.050 +1.050 39 877 +10
Total Volume and Open Interest 9,391 54,116 -695
Lean Hogs(CME)
Apr12 120313 87.450 87.930 86.885 87.680 +0.380 25,059 60,142 -6,292
May12 120313 95.000 95.500 94.730 95.450 +0.450 171 3,122 -61
Jun12 120313 95.200 95.600 94.635 95.035 +0.150 21,655 71,738 +2,896
Jul12 120313 95.000 95.950 94.930 95.600 +0.670 7,397 28,533 -900
Aug12 120313 95.885 96.550 95.550 96.500 +0.700 6,115 31,902 +689
Oct12 120313 86.650 87.100 86.230 87.050 +0.400 3,273 31,196 -133
Dec12 120313 83.135 83.600 82.885 83.550 +0.320 1,835 18,824 +142
Feb13 120313 84.350 84.350 84.000 84.350 -0.050 175 5,909 +92
Total Volume and Open Interest 65,834 256,349 -3,463
Class III Milk(CME)
Mar12 120313 15.48 15.52 15.44 15.49 +0.04 357 6,289 +26
Apr12 120313 15.47 15.59 15.31 15.48 +0.02 249 4,775 +41
May12 120313 15.43 15.47 15.20 15.24 -0.22 202 3,766 +18
Jun12 120313 15.83 15.83 15.57 15.66 -0.14 50 3,220 +7
Jul12 120313 16.22 16.24 16.13 16.16 -0.12 5 2,454 +1
Total Volume and Open Interest 884 31,187 +100
Cocoa(ICE)
Mar12 120313 2385 2441 2377 2392 -23 10 37 -22
May12 120313 2383 2395 2336 2372 -11 11,050 70,545 -1,123
Jul12 120313 2400 2406 2355 2391 -10 2,702 36,275 -614
Sep12 120313 2408 2418 2373 2408 -7 2,101 20,065 +785
Dec12 120313 2404 2420 2374 2411 -7 1,095 21,462 +207
Mar13 120313 2420 2420 2379 2413 -9 1,059 15,676 +420
May13 120313 2400 2432 2390 2425 -6 67 4,013 +15
Total Volume and Open Interest 18,177 169,939 -297
Coffee "C"(ICE)
Mar12 120313 183.00 185.35 183.00 185.35 +2.75 8 79 -124
May12 120313 184.70 186.60 183.35 186.15 +1.30 9,382 75,596 +235
Jul12 120313 186.65 189.25 185.95 188.80 +1.35 2,714 30,557 -256
Sep12 120313 190.55 191.60 188.95 191.55 +1.35 2,216 19,914 +346
Dec12 120313 193.85 195.35 192.40 195.00 +1.20 644 12,215 +308
Mar13 120313 197.50 198.50 196.50 198.20 +0.95 408 3,411 +77
Total Volume and Open Interest 15,561 143,947 +651
Orange Juice(ICE)
May12 120313 184.60 187.00 182.75 185.80 +0.10 445 19,245 +56
Jul12 120313 176.80 179.05 176.80 178.75 +0.30 95 1,553 -20
Sep12 120313 175.95 175.95 175.95 175.95 +1.40 15 904 +7
Nov12 120313 169.00 171.60 169.00 171.60 +2.05 104 594 +63
Jan13 120313 169.70 169.70 169.70 169.70 +1.90 15 55 +15
Mar13 120313 168.70 168.70 168.70 168.70 +1.90      
Total Volume and Open Interest 677 23,065 +121
Sugar #11(ICE)
May12 120313 23.85 24.19 23.54 24.13 +0.36 43,144 237,717 -6,232
Jul12 120313 23.00 23.25 22.65 23.21 +0.33 30,360 210,634 -1,653
Oct12 120313 23.01 23.30 22.78 23.28 +0.27 15,307 109,067 +713
Mar13 120313 23.74 23.97 23.47 23.93 +0.22 5,059 77,653 -666
May13 120313 23.58 23.60 23.16 23.60 +0.20 1,536 14,463 -69
Jul13 120313 23.36 23.39 22.95 23.39 +0.21 562 16,696 -131
Oct13 120313 23.51 23.56 23.16 23.56 +0.21 453 18,866 -16
Mar14 120313 23.67 23.74 23.33 23.74 +0.21 288 13,247 +135
Total Volume and Open Interest 96,859 708,476 -7,864
London Cocoa(LCE)
Mar12 120313 1513 1523 1494 1514 +1 20,319 31,683 -3,733
May12 120313 1539 1548 1513 1537 -11 17,031 33,308 +1,514
Jul12 120313 1558 1561 1530 1551 -12 7,404 34,935 +182
Sep12 120313 1552 1565 1538 1554 -14 719 24,410 +140
Dec12 120313 1551 1564 1537 1554 -14 480 23,169 +152
Mar13 120313 1549 1559 1536 1550 -14 715 26,026 +468
May13 120313 1548 1567 1546 1558 -12 69 7,813 -53
Total Volume and Open Interest 46,747 184,862 -1,289
London Sugar(LCE)
May12 120313 634.50 642.30 626.90 641.30 +9.60 4,083 25,997 -239
Aug12 120313 610.10 619.00 605.90 618.60 +8.70 2,989 17,557 -54
Oct12 120313 605.00 613.60 601.40 612.90 +7.50 447 9,370 +42
Dec12 120313 605.50 614.70 603.60 614.70 +7.30 48 2,860 -6
Mar13 120313 609.00 619.20 606.50 618.50 +7.70 55 4,295 -1
Total Volume and Open Interest 7,737 60,611 -258
Cotton(ICE)
May12 120313 88.00 88.93 87.94 88.04 +0.04 11,966 89,263 +628
Jul12 120313 88.92 89.65 88.75 88.80 -0.13 6,457 47,689 -1,059
Oct12 120313 90.45 90.45 90.45 90.45 -0.37 7 85 -6
Dec12 120313 89.75 90.45 89.60 89.70 -0.09 3,642 37,563 +1,409
Mar13 120313 91.35 91.35 90.80 90.80 -0.03 162 1,701 +48
May13 120313 90.93 90.93 90.62 90.62 +0.06 127 530 -4
Total Volume and Open Interest 22,461 177,651 +1,106
Lumber(CME)
Mar12 120313 272.6 273.0 269.7 271.5 +1.7 195 225 -103
May12 120313 270.5 275.6 269.9 272.9 +2.4 471 5,955 -48
Jul12 120313 281.5 286.7 281.0 283.8 +2.5 87 2,060 -14
Sep12 120313 288.7 290.9 288.1 288.7 +2.9 4 1,131 +1
Total Volume and Open Interest 757 10,001 -164
Crude Oil(NYM)
Apr12 120313 106.55 107.35 105.67 106.71 +0.37 292,694 171,142 -18,156
May12 120313 107.01 107.85 106.20 107.24 +0.40 109,207 222,449 +16,407
Jun12 120313 107.64 108.36 106.73 107.78 +0.44 70,603 166,784 +4,978
Jul12 120313 108.12 108.73 107.18 108.26 +0.49 34,006 96,169 +517
Aug12 120313 108.51 109.04 107.60 108.61 +0.47 27,302 57,896 +6,194
Sep12 120313 108.50 109.17 107.78 108.78 +0.45 16,140 57,859 -223
Oct12 120313 108.88 109.22 107.95 108.83 +0.45 9,783 40,168 +151
Nov12 120313 108.50 109.15 108.00 108.83 +0.50 6,672 33,131 +41
Dec12 120313 108.40 109.18 107.74 108.81 +0.55 46,218 192,223 +46
Jan13 120313 108.78 109.01 107.88 108.73 +0.58 2,848 39,315 +309
Feb13 120313 108.59 108.59 108.55 108.55 +0.62 2,573 20,775 -64
Mar13 120313 108.04 108.28 108.04 108.28 +0.65 3,159 27,974 +690
Apr13 120313 107.90 107.90 107.90 107.90 +0.64 1,368 14,983 -70
May13 120313 107.49 107.49 107.49 107.49 +0.66 1,273 11,568 +147
Jun13 120313 106.81 107.16 106.11 107.07 +0.69 10,487 64,204 -1,811
Jul13 120313 106.57 106.57 106.57 106.57 +0.70 261 10,420 -108
Total Volume and Open Interest 679,455 1,586,331 +14,069
e-miNY Crude Oil(NYM)
Mar12 120217 102.300 103.525 102.250 103.250 +0.950 6,783 1,739 -348
Apr12 120313 106.550 107.350 105.650 106.700 +0.350 8,665 1,807 +177
May12 120313 107.100 107.825 106.200 107.250 +0.400 387 521 +30
Jun12 120313 107.675 108.200 106.750 107.775 +0.425 88 150 +18
Jul12 120313 108.425 108.425 108.250 108.250 +0.475 15 59 +13
Aug12 120313 108.600 108.600 108.600 108.600 +0.450 0 11 +0
Sep12 120313 108.775 108.775 108.775 108.775 +0.450 3 30 +0
Oct12 120313 108.825 108.825 108.825 108.825 +0.450 0 9 +0
Nov12 120313 108.825 108.825 108.825 108.825 +0.500      
Dec12 120313 108.900 108.900 108.800 108.800 +0.550 6 231 +6
Total Volume and Open Interest 9,166 2,995 +246
Heating Oil(NYM)
Apr12 120313 325.00 328.32 323.90 327.12 +2.83 44,779 86,426 -1,444
May12 120313 326.36 329.14 324.90 328.08 +2.78 18,889 49,119 +501
Jun12 120313 326.58 329.88 325.72 328.83 +2.62 21,672 56,736 +952
Jul12 120313 327.57 330.72 326.67 329.66 +2.49 7,765 24,286 +518
Aug12 120313 329.78 331.03 327.95 330.61 +2.43 3,762 13,588 +1,008
Sep12 120313 330.09 332.06 330.09 331.45 +2.40 2,641 14,159 +134
Oct12 120313 332.65 332.65 331.86 332.12 +2.36 1,028 6,372 +386
Nov12 120313 333.89 333.89 332.49 332.72 +2.29 594 3,904 -11
Dec12 120313 331.71 334.37 330.36 333.16 +2.26 3,787 30,737 +121
Jan13 120313 334.22 334.22 333.41 333.41 +2.26 254 4,777 -143
Feb13 120313 331.24 333.46 331.24 332.73 +2.26 73 665 +15
Mar13 120313 330.40 331.32 330.40 330.68 +2.31 61 1,157 +11
Total Volume and Open Interest 105,314 292,458 +2,057
Gasoline(NYMEX)
Apr12 120313 333.00 337.04 332.24 335.46 +3.16 51,094 98,447 -2,188
May12 120313 333.63 336.64 332.06 335.33 +3.15 25,689 75,889 +1,700
Jun12 120313 330.85 333.91 329.64 332.71 +2.93 21,786 61,367 +1,899
Jul12 120313 328.03 329.90 326.23 329.19 +2.83 13,850 38,955 -646
Aug12 120313 323.06 325.30 321.69 324.69 +2.73 9,680 23,414 +381
Sep12 120313 317.52 319.72 316.73 319.36 +2.65 3,328 21,393 +576
Oct12 120313 301.18 303.51 300.12 303.18 +2.48 1,736 18,176 +228
Nov12 120313 295.92 298.51 295.88 298.11 +2.28 779 6,522 +7
Dec12 120313 292.85 295.54 292.40 294.97 +2.03 693 21,092 +46
Jan13 120313 293.31 293.76 293.31 293.76 +1.91 114 5,300 +6
Total Volume and Open Interest 128,839 379,770 +2,073
e-miNY RBOB Gasoline(NYM)
Apr12 120313 335.50 335.50 335.46 335.50 +3.20 0 1 +0
May12 120313 335.30 335.33 335.30 335.30 +3.10      
Jun12 120313 332.70 332.71 332.70 332.70 +2.90      
Jul12 120313 329.20 329.20 329.19 329.20 +2.80      
Total Volume and Open Interest 0 2 +0
Natural Gas(NYM)
Apr12 120313 2.270 2.338 2.204 2.299 +0.030 104,336 173,583 -8,568
May12 120313 2.374 2.445 2.306 2.408 +0.035 46,943 248,148 +2,859
Jun12 120313 2.470 2.541 2.409 2.507 +0.034 25,538 77,742 +4,288
Jul12 120313 2.507 2.633 2.507 2.602 +0.034 27,018 113,813 -807
Aug12 120313 2.560 2.688 2.560 2.655 +0.037 14,424 37,030 -501
Sep12 120313 2.632 2.707 2.581 2.677 +0.039 15,639 77,996 +4,106
Oct12 120313 2.643 2.772 2.641 2.740 +0.042 19,247 134,459 +792
Nov12 120313 2.895 2.970 2.840 2.940 +0.047 9,153 45,916 -280
Dec12 120313 3.201 3.295 3.164 3.267 +0.051 4,916 46,819 -180
Jan13 120313 3.360 3.433 3.300 3.404 +0.051 8,571 67,602 +147
Feb13 120313 3.347 3.441 3.312 3.414 +0.051 3,773 17,050 -164
Mar13 120313 3.352 3.426 3.303 3.397 +0.052 4,120 27,276 +366
Apr13 120313 3.270 3.390 3.267 3.368 +0.050 3,342 40,068 +647
May13 120313 3.359 3.425 3.301 3.407 +0.050 229 10,617 +73
Jun13 120313 3.377 3.462 3.360 3.462 +0.051 194 4,298 +29
Jul13 120313 3.448 3.525 3.400 3.506 +0.052 250 4,830 +0
Total Volume and Open Interest 290,175 1,215,703 +3,427
Brent Crude Oil(ICE)
Apr12 120313 125.50 126.79 125.00 126.22 +0.88 151,944 113,233 -18,910
May12 120313 124.90 126.25 124.47 125.67 +0.91 127,571 216,535 +8,960
Jun12 120313 124.41 125.76 124.00 125.21 +0.95 81,131 152,913 +5,089
Jul12 120313 124.11 125.21 123.50 124.71 +0.97 26,942 70,328 +1,438
Aug12 120313 123.31 124.56 122.94 124.13 +0.99 16,892 49,906 +992
Sep12 120313 122.84 123.83 122.24 123.44 +1.00 16,059 66,980 +429
Oct12 120313 122.08 123.08 121.53 122.73 +0.99 9,271 46,821 +723
Nov12 120313 121.42 122.38 120.89 122.07 +0.97 6,426 28,268 +141
Dec12 120313 120.80 121.73 120.19 121.40 +0.96 34,400 102,592 +194
Jan13 120313 120.74 120.74 120.74 120.74 +0.95 2,986 17,661 -129
Feb13 120313 120.08 120.08 120.08 120.08 +0.95 1,376 10,234 -300
Mar13 120313 119.39 119.39 119.39 119.39 +0.94 2,304 9,297 +221
Apr13 120313 118.70 118.70 118.70 118.70 +0.93 734 6,896 -26
May13 120313 117.97 117.97 117.97 117.97 +0.93 588 6,005 -38
Total Volume and Open Interest 497,745 1,091,102 +199
Gas Oil(ICE)
Apr12 120313 1029.00 1039.75 1025.00 1036.50 +8.25 87,981 144,899 +1,860
May12 120313 1031.75 1041.00 1027.50 1039.25 +8.75 47,278 86,156 +179
Jun12 120313 1033.75 1041.75 1029.00 1040.75 +8.75 31,778 55,223 +398
Jul12 120313 1037.50 1043.00 1030.00 1042.00 +8.75 8,690 26,406 -314
Aug12 120313 1038.00 1043.75 1032.00 1043.00 +8.50 5,518 22,317 +131
Sep12 120313 1038.00 1043.50 1033.00 1042.75 +8.25 3,481 20,235 +1,034
Oct12 120313 1036.50 1041.25 1031.75 1041.25 +8.25 2,522 14,457 +598
Nov12 120313 1032.75 1038.75 1032.75 1038.75 +8.25 1,480 10,747 +41
Dec12 120313 1029.75 1037.25 1025.00 1036.50 +8.25 9,750 42,073 -1,043
Jan13 120313 1034.50 1034.75 1034.50 1034.75 +8.25 595 11,564 +18
Total Volume and Open Interest 240,669 502,732 -10,603
Ethanol(CBOT)
Mar12 120305 2.270 2.289 2.270 2.289 +0.029 25 151 -37
Apr12 120313 2.297 2.313 2.290 2.311 +0.017 108 1,168 -21
May12 120313 2.310 2.324 2.304 2.323 +0.016 93 1,590 +37
Jun12 120313 2.329 2.339 2.320 2.337 +0.015 393 684 -266
Jul12 120313 2.346 2.352 2.327 2.349 +0.014 176 1,919 +50
Aug12 120313 2.323 2.330 2.316 2.330 +0.010 49 1,256 +12
Sep12 120313 2.277 2.289 2.275 2.287 +0.007 107 1,101 +16
Oct12 120313 2.177 2.194 2.177 2.194 +0.004 147 936 +80
Total Volume and Open Interest 1,381 11,262 -89
WTI Crude Oil(ICE)
Apr12 120313 106.63 107.35 105.67 106.71 +0.37 60,043 39,760 -324
May12 120313 107.10 107.83 106.21 107.24 +0.40 23,243 45,635 +5,514
Jun12 120313 107.70 108.33 106.76 107.78 +0.44 19,600 54,330 -29
Jul12 120313 108.36 108.72 107.21 108.26 +0.49 7,148 28,480 -1,120
Aug12 120313 108.58 108.94 108.32 108.61 +0.47 5,679 12,401 -229
Sep12 120313 108.85 109.12 107.73 108.78 +0.45 5,470 18,819 +448
Oct12 120313 108.95 109.16 107.81 108.83 +0.45 2,162 9,810 +241
Nov12 120313 108.91 109.14 107.81 108.83 +0.50 1,860 7,814 +17
Dec12 120313 108.86 109.15 107.75 108.81 +0.55 11,899 63,211 +1,504
Jan13 120313 108.73 108.73 108.73 108.73 +0.58 436 5,998 -6
Feb13 120313 108.55 108.55 108.55 108.55 +0.62 209 2,128 -21
Mar13 120313 108.28 108.28 108.28 108.28 +0.65 166 3,824 -4
Apr13 120313 107.90 107.90 107.90 107.90 +0.64 23 513 +11
May13 120313 107.49 107.49 107.49 107.49 +0.66 27 690 +10
Jun13 120313 107.13 107.13 106.97 107.07 +0.69 1,441 15,985 +333
Jul13 120313 106.57 106.57 106.57 106.57 +0.70 20 220 +2
Total Volume and Open Interest 143,967 407,206 +6,828
US Dollar Index(ICE)
Mar12 120313 79.820 80.345 79.690 80.210 +0.298 28,393 48,691 -728
Jun12 120313 80.245 80.800 80.105 80.647 +0.302 4,490 6,860 +1,520
Sep12 120313 81.000 81.100 81.000 81.082 +0.302      
Total Volume and Open Interest 32,883 55,551 +792
Australian Dollar(CME)
Mar12 120313 105.03 105.54 104.78 105.00 +0.09 148,971 135,539 -2,667
Jun12 120313 104.00 104.46 103.71 103.93 +0.09 23,994 62,382 +15,007
Sep12 120313 103.04 103.04 102.80 102.92 +0.08 0 244 +0
Total Volume and Open Interest 172,965 198,175 +12,340
British Pound(CME)
Mar12 120313 156.35 157.47 156.20 156.88 +0.57 131,520 149,106 -5,081
Jun12 120313 156.30 157.38 156.11 156.79 +0.58 23,492 50,494 +12,712
Sep12 120313 156.57 156.69 156.11 156.69 +0.58 0 24 +0
Total Volume and Open Interest 155,050 199,667 +7,669
Canadian Dollar(CME)
Mar12 120313 100.72 101.15 100.65 100.86 +0.21 117,403 112,524 -1,434
Jun12 120313 100.54 100.97 100.45 100.67 +0.22 19,727 44,793 +12,702
Sep12 120313 100.65 100.72 100.23 100.47 +0.24 81 1,942 +19
Dec12 120313 100.15 100.45 100.01 100.24 +0.23 36 3,124 +13
Total Volume and Open Interest 137,269 162,543 +11,321
Japanese Yen(CME)
Mar12 120313 121.52 122.01 120.36 120.65 -0.91 148,766 130,636 +4,957
Jun12 120313 121.66 122.13 120.46 120.76 -0.91 27,889 58,355 +13,389
Sep12 120313 120.90 121.78 120.90 120.90 -0.88 9 51 +6
Total Volume and Open Interest 176,664 189,057 +18,352
Swiss Franc(CME)
Mar12 120313 109.06 109.41 108.12 108.36 -0.69 62,781 40,131 -2,016
Jun12 120313 109.26 109.51 108.24 108.48 -0.69 8,122 15,120 +4,779
Sep12 120313 108.64 109.33 108.64 108.64 -0.69 168 177 +168
Total Volume and Open Interest 71,071 55,429 +2,931
EuroFX(CME)
Mar12 120313 131.50 131.92 130.52 130.73 -0.76 308,977 233,455 -8,013
Jun12 120313 131.58 131.99 130.59 130.80 -0.76 33,989 57,529 +16,233
Sep12 120313 131.84 131.84 130.74 130.89 -0.75 28 209 +12
Total Volume and Open Interest 343,000 291,238 +8,235
Mexican Peso(CME)
Mar12 120313 788.8 796.0 786.5 790.2 +3.8 60,474 138,760 +991
Apr12 120313 788.2 788.5 784.5 788.2 +3.8      
Total Volume and Open Interest 76,417 231,093 +8,914
Brazilian Real(CME)
Apr12 120313 550.10 555.55 545.20 550.55 +1.75 2 3,352 -2
May12 120313 546.65 546.65 544.90 546.65 +1.75      
Jun12 120313 540.00 544.00 535.00 542.75 +1.75 24 2,524 -10
Jul12 120313 539.50 539.50 537.75 539.50 +1.75      
Total Volume and Open Interest 27 19,447 -12
30-Year T-Bonds(CBOT)
Mar12 120313 141~290 141~310 140~090 140~220 -1~090 4,441 9,074 -1,289
Jun12 120313 140~160 140~190 138~260 139~080 -1~090 326,283 589,115 +5,655
Sep12 120313 138~220 139~140 138~090 138~110 -1~030 0 14 +0
Total Volume and Open Interest 330,724 598,203 +4,366
10-Year T-Notes(CBOT)
Mar12 120313 131~030 131~030 130~110 130~155 -0~190 19,822 33,362 -6,944
Jun12 120313 130~235 130~255 129~305 130~040 -0~200 992,109 1,785,712 -9,632
Sep12 120313 129~055 129~255 129~055 129~055 -0~200 0 1 +0
Total Volume and Open Interest 1,011,931 1,819,076 -16,576
5-Year T-Notes(CBOT)
Mar12 120313 123~013 123~014 122~094 122~103 -0~037 17,320 61,147 -7,775
Jun12 120313 122~125 123~001 122~074 122~085 -0~041 503,452 1,314,082 +6,963
Sep12 120313 121~109 122~022 121~109 121~109 -0~041      
Total Volume and Open Interest 520,772 1,375,229 -812
2 Year T-Notes(CBOT)
Mar12 120313 110~020 110~021 110~016 110~017 -0~004 6,521 62,285 -2,262
Jun12 120313 110~009 110~010 110~003 110~005 -0~004 149,891 759,266 -12,466
Sep12 120313 109~085 109~089 109~085 109~085 -0~004      
Total Volume and Open Interest 156,412 821,551 -14,728
Eurodollars(CME)
Mar12 120313 99.530 99.533 99.520 99.525 -0.005 90,710 870,223 +3,836
Jun12 120313 99.535 99.535 99.510 99.520 -0.020 149,495 1,095,688 +2,540
Sep12 120313 99.505 99.510 99.475 99.485 -0.025 153,577 908,532 -16,022
Dec12 120313 99.465 99.470 99.430 99.440 -0.030 196,043 899,382 -56
Mar13 120313 99.430 99.435 99.385 99.400 -0.035 194,044 677,944 -17,343
Jun13 120313 99.380 99.380 99.325 99.340 -0.040 175,575 576,092 +1,800
Sep13 120313 99.315 99.320 99.255 99.270 -0.045 155,015 605,525 -1,950
Dec13 120313 99.245 99.245 99.175 99.195 -0.050 170,170 576,205 +5,677
Mar14 120313 99.175 99.180 99.100 99.120 -0.055 196,761 465,901 +8,302
Jun14 120313 99.080 99.085 99.000 99.020 -0.065 149,166 322,985 +4,696
Sep14 120313 98.965 98.970 98.875 98.900 -0.070 147,525 317,599 +8,911
Dec14 120313 98.810 98.815 98.705 98.735 -0.075 111,210 346,232 +8,261
Mar15 120313 98.650 98.655 98.540 98.570 -0.080 106,035 222,910 -2,232
Jun15 120313 0.166 0.176 0.056 0.086 -0.085 102,017 236,846 +9,467
Sep15 120313 6.550 0.006 6.435 6.470 +6.469 85,740 165,545 +12,346
Dec15 120313 6.385 6.395 6.265 6.300 -0.090 65,232 153,787 +7,515
Mar16 120313 6.245 6.250 6.115 6.155 -0.090 24,066 79,865 -114
Jun16 120313 6.100 6.105 5.965 6.005 -0.095 16,643 90,993 +905
Total Volume and Open Interest 2,335,437 8,874,056 +49,599
30 Day Federal Funds(CBOT)
Mar12 120313 99.880 99.885 99.880 99.882 -0.003 3,411 59,450 +353
Apr12 120313 99.870 99.880 99.870 99.875 -0.005 1,021 44,161 +80
May12 120313 99.865 99.875 99.865 99.870 -0.005 3,147 49,406 +51
Jun12 120313 99.860 99.865 99.855 99.860 -0.005 3,989 34,136 -19
Jul12 120313 99.855 99.860 99.845 99.855 -0.005 2,928 43,463 +1,286
Aug12 120313 99.845 99.850 99.840 99.845 -0.005 1,393 34,798 -124
Total Volume and Open Interest 31,079 521,176 +2,517
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Mar12 120313 99.665 99.665 99.665 99.665 unch 0 58 +0
Jun12 120313 99.665 99.665 99.665 99.665 unch      
Sep12 120313 99.665 99.665 99.665 99.665 unch      
Dec12 120313 99.665 99.665 99.665 99.665 unch      
Mar13 120313 99.665 99.665 99.665 99.665 unch      
Jun13 120313 99.660 99.660 99.660 99.660 unch      
Sep13 120313 99.660 99.660 99.660 99.660 unch      
Dec13 120313 99.650 99.650 99.650 99.650 unch      
Mar14 120313 99.510 99.510 99.510 99.510 unch      
Jun14 120313 99.370 99.370 99.370 99.370 unch      
Total Volume and Open Interest 0 58 +0
3-Mth Euro-Yen(SGX)
Jun12 120313 99.67 99.67 99.67 99.67 unch 200 2,058 +63
Sep12 120313 99.67 99.67 99.67 99.67 unch 0 684 +0
Dec12 120313 99.67 99.67 99.67 99.67 unch 0 415 +0
Mar13 120313 99.67 99.67 99.67 99.67 unch 0 81 +0
Jun13 120313 99.66 99.66 99.66 99.66 unch 0 216 +0
Sep13 120313 99.66 99.66 99.66 99.66 unch 0 325 +0
Dec13 120313 99.65 99.65 99.65 99.65 unch 0 395 +0
Mar14 120313 99.51 99.51 99.51 99.51 unch      
Total Volume and Open Interest 200 6,272 +63
Japanese Gov't Bonds(SGX)
Jun12 120313 142.45 142.69 142.37 142.41 -0.01 2,542 22,331 +360
Sep12 120313 141.56 141.56 141.56 141.56 +0.60 0 5 +0
Dec12 120313 139.47 139.47 139.47 139.47 +0.60 0 4 +0
Total Volume and Open Interest 2,542 22,340 +360
Euro-Bund(EUREX)
Jun12 120313 138.68 138.77 137.75 138.23 -0.64 492,410 867,741 -2,026
Sep12 120313 137.20 137.20 136.36 136.80 -0.62 0 9 +0
Dec12 120313 136.80 136.80 136.80 136.80 -0.62      
Total Volume and Open Interest 492,410 867,750 -2,026
Euro-Bobl(EUREX)
Jun12 120313 124.30 124.35 123.89 124.10 -0.27 246,615 749,040 +8,506
Sep12 120313 124.20 124.20 124.20 124.20 -0.27 560 4 +0
Dec12 120313 124.20 124.20 124.20 124.20 -0.27      
Total Volume and Open Interest 247,175 749,044 +8,506
3-Mth Euribor(EUREX)
Mar12 120313 99.155 99.155 99.155 99.155 unch 100 1,440 -87
Jun12 120313 99.310 99.310 99.300 99.300 unch 101 1,505 +101
Sep12 120313 99.340 99.340 99.330 99.335 -0.005 0 928 +0
Total Volume and Open Interest 202 6,674 +15
Long Gilt(LIFFE)
Mar12 120313 116~25 116~25 116~03 116~07 -0~22 241 15,630 -958
Jun12 120313 115~19 115~20 114~26 114~29 -0~25 102,471 301,111 -3,585
Total Volume and Open Interest 102,712 316,741 -4,543
3-Mth Short Sterling(LIFFE)
Mar12 120313 98.98 98.98 98.95 98.97 -0.02 12,004 289,689 +387
Jun12 120313 99.10 99.10 99.05 99.06 -0.04 26,410 236,574 +1,147
Sep12 120313 99.13 99.14 99.07 99.08 -0.05 29,845 308,158 +180
Dec12 120313 99.12 99.13 99.05 99.06 -0.06 28,480 256,058 +3,520
Mar13 120313 99.10 99.12 99.03 99.04 -0.06 27,869 311,019 -2,664
Jun13 120313 99.06 99.07 98.98 99.00 -0.05 39,821 221,189 +266
Total Volume and Open Interest 253,839 2,148,420 +1,898
3-Mth Euribor(LIFFE)
Mar12 120313 99.155 99.160 99.150 99.155 unch 59,709 524,264 +3,454
Jun12 120313 99.305 99.320 99.280 99.300 unch 108,110 456,662 +1,784
Sep12 120313 99.355 99.355 99.320 99.335 -0.005 71,029 477,786 -1,355
Total Volume and Open Interest 521,819 3,522,275 +15,196
3-Mth Aus T-Bills(SFE)
Mar12 120308 95.54 95.54 95.51 95.54 unch 37,778 49,657 -19,526
Jun12 120313 95.77 95.78 95.75 95.77 unch 28,008 218,558 +1,197
Sep12 120313 95.87 95.91 95.84 95.86 -0.01 17,659 145,920 +1,801
Dec12 120313 95.94 95.99 95.90 95.93 -0.02 10,369 87,154 +1,023
Mar13 120313 95.97 96.02 95.93 95.96 -0.01 5,019 55,696 +638
Jun13 120313 95.94 95.99 95.91 95.93 -0.02 3,464 51,999 +9
Sep13 120313 95.91 95.91 95.86 95.88 unch 3,608 34,530 +2,304
Dec13 120313 95.82 95.83 95.80 95.82 unch 1,732 25,390 +2
Mar14 120313 95.79 95.79 95.75 95.76 -0.01 1,325 13,501 +1,175
Jun14 120313 95.70 95.70 95.70 95.70 -0.01 166 1,115 +66
Total Volume and Open Interest 71,525 634,642 +8,350
10-Year Aus T-Bonds(SFE)
Mar12 120313 96.04 96.07 96.00 96.03 -0.01 104,965 373,874 +20,087
Jun12 120313 96.04 96.08 96.00 96.03 -0.01 79,483 77,819 +62,916
Total Volume and Open Interest 184,448 451,693 +83,003
3-Year Aus T-Bonds(SFE)
Mar12 120313 96.45 96.49 96.42 96.43 -0.01 162,361 417,078 +401
Jun12 120313 96.49 96.53 96.46 96.48 0.00 79,926 80,619 +67,063
Total Volume and Open Interest 242,287 497,697 +67,464
Gold(CMX)
Apr12 120313 1700.8 1706.2 1662.1 1694.2 -5.6 206,573 202,011 -4,036
Jun12 120313 1702.9 1708.4 1665.0 1696.8 -5.6 15,578 93,979 +1,725
Aug12 120313 1710.0 1710.0 1668.0 1699.3 -5.7 5,098 23,990 +123
Oct12 120313 1694.2 1703.6 1681.4 1701.8 -5.7 455 12,328 +31
Dec12 120313 1711.7 1716.4 1675.0 1704.3 -5.6 1,353 30,488 -295
Feb13 120313 1714.7 1714.7 1680.0 1706.7 -5.6 792 15,747 +381
Apr13 120313 1701.1 1709.2 1701.1 1709.2 -5.5 194 4,635 +132
Jun13 120313 1712.2 1712.2 1712.2 1712.2 -5.4 30 10,142 -8
Aug13 120313 1715.4 1715.4 1715.4 1715.4 -5.3 0 286 +0
Oct13 120313 1718.8 1718.8 1718.8 1718.8 -5.3 0 1 +0
Dec13 120313 1721.8 1722.5 1697.3 1722.5 -5.2 962 10,600 -206
Total Volume and Open Interest 231,977 441,770 -1,670
Silver(CMX)
Mar12 120313 3365.5 3376.0 3326.5 3354.4 +17.0 75 501 +17
May12 120313 3365.0 3383.5 3300.0 3358.1 +16.8 55,803 57,383 -50
Jul12 120313 3372.5 3387.5 3313.5 3364.0 +16.8 6,371 12,668 +1,025
Sep12 120313 3374.5 3374.5 3315.0 3369.0 +17.0 1,391 5,359 +15
Dec12 120313 3385.0 3386.0 3324.0 3375.1 +17.0 1,012 15,521 +145
Mar13 120313 3380.0 3380.0 3378.2 3378.2 +16.9 8 2,087 +0
May13 120313 3379.6 3379.6 3379.6 3379.6 +16.7 99 1,227 +4
Total Volume and Open Interest 65,329 110,439 +1,137
Platinum(NYMEX)
Apr12 120313 1698.0 1704.6 1684.3 1701.8 +6.1 10,402 32,765 -857
Jul12 120313 1700.4 1709.0 1689.7 1706.7 +6.3 1,278 9,514 +847
Oct12 120313 1710.5 1711.0 1699.1 1709.5 +6.3 78 636 +47
Jan13 120313 1712.5 1712.5 1712.5 1712.5 +6.3 1 8 +1
Total Volume and Open Interest 11,771 42,923 +26
Palladium(NYMEX)
Mar12 120313 51.99 51.99 51.99 51.99 +4.60 2 61 -11
Jun12 120313 46.24 55.29 42.54 53.49 +4.60 3,240 20,321 +302
Sep12 120313 47.59 54.74 47.59 54.74 +4.70 27 380 +18
Total Volume and Open Interest 3,271 20,768 +309
Copper(CMX)
Mar12 120313 385.80 390.60 385.55 389.65 +6.50 581 3,342 -224
May12 120313 384.30 391.85 384.15 390.25 +6.50 53,143 80,107 -502
Jul12 120313 386.00 392.50 385.30 391.15 +6.45 6,389 29,438 +560
Sep12 120313 390.65 392.40 388.80 392.15 +6.50 2,142 15,636 +1,186
Dec12 120313 390.95 393.25 390.80 393.10 +6.50 523 9,968 +81
Total Volume and Open Interest 63,369 150,429 +1,103
DJIA Index(CBOT)
Mar12 120313 13000 13178 13000 13176 +210 2,209 11,770 -236
Jun12 120313 12920 13115 12915 13109 +212 2,173 4,928 +2,062
Sep12 120313 13048 13048 12831 13048 +217      
Dec12 120313 12971 12971 12754 12971 +217 0 1 +0
Total Volume and Open Interest 4,382 16,699 +1,826
E-mini DJIA Index(CBOT)
Mar12 120313 12969 13182 12960 13176 +210 56,879 71,265 -11,707
Jun12 120313 12897 13115 12892 13109 +212 81,417 46,278 +13,627
Sep12 120313 12920 13048 12920 13048 +217 10 36 +4
Dec12 120313 12971 12971 12971 12971 +217 0 19 +0
Total Volume and Open Interest 138,306 117,598 +1,924
S & P 500(CME)
Mar12 120313 1378.50 1397.00 1376.50 1396.20 +23.70 40,773 181,289 -18,893
Jun12 120313 1366.50 1391.20 1366.10 1390.70 +23.90 44,917 89,240 +23,380
Sep12 120313 1372.00 1384.80 1369.80 1384.70 +23.90 49 1,294 +47
Dec12 120313 1365.00 1378.60 1363.60 1378.50 +23.90 0 648 +0
Total Volume and Open Interest 85,739 272,471 +4,534
S & P 500 E-Mini(Globex)
Mar12 120313 1372.50 1397.00 1371.50 1396.25 +23.75 1,063,406 1,854,247 -325,493
Jun12 120313 1366.75 1391.25 1366.00 1390.75 +24.00 1,904,083 1,284,377 +437,907
Total Volume and Open Interest 2,967,827 3,139,199 +112,526
NASDAQ 100(CME)
Mar12 120313 2665.00 2700.00 2659.00 2697.80 +46.30 986 18,745 -837
Jun12 120313 2645.50 2697.00 2645.50 2694.00 +47.00 618 2,395 +418
Sep12 120313 2691.30 2692.80 2691.30 2691.30 +47.00      
Total Volume and Open Interest 1,604 21,140 -419
NASDAQ 100 E-Mini(Globex)
Mar12 120313 2650.50 2700.50 2649.80 2697.80 +46.30 126,691 333,189 -69,914
Jun12 120313 2646.30 2696.50 2645.30 2694.00 +47.00 200,242 194,964 +58,640
Total Volume and Open Interest 326,934 528,187 -11,274
S & P Midcap 400(CME)
Mar12 120313 998.00 998.90 998.00 998.90 +16.30 229 2,488 +91
Jun12 120313 998.50 998.50 996.00 996.00 +16.60 47 49 +12
Sep12 120313 993.40 993.40 993.40 993.40 +16.60      
Total Volume and Open Interest 276 2,537 +103
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun12 120313 9950 10070 9850 10045 +160 8,440 43,491 +595
Sep12 120313 10060 10060 10060 10060 +160      
Total Volume and Open Interest 8,440 43,491 -16,335
Nikkei 225(SGX)
Mar12 120308 9575 9775 9565 9770 +200 210,158 211,456 -12,977
Jun12 120313 9830 9945 9805 9845 +35 164,269 228,987 +20,393
Sep12 120313 9900 9925 9845 9845 +35 0 38 +0
Total Volume and Open Interest 164,950 244,780 -153,644
CAC 40(EURONEXT)
Mar12 120313 3522.0 3576.0 3509.5 3550.5 +59.5 144,510 320,234 -15,133
Apr12 120313 3514.5 3567.0 3502.5 3543.0 +60.0 64,802 73,277 +4,156
May12 120313 3453.5 3485.5 3452.5 3485.5 +61.5 0 4 +4
Total Volume and Open Interest 220,314 408,499 -10,747
Hang Seng Index(HKFE)
Mar12 120313 21323 21413 21236 21281 +157 92,399 97,507 -2,577
Apr12 120313 21337 21410 21245 21280 +154 877 3,683 +160
Total Volume and Open Interest 93,445 105,376 -2,416
DAX(EUREX)
Mar12 120313 6963.0 7048.0 6940.0 7000.5 +102.5 133,534 155,858 -7,155
Jun12 120313 6971.0 7063.0 6955.0 7016.0 +104.0 7,835 28,981 +4,040
Sep12 120313 6988.0 7070.5 6964.0 7025.0 +104.5 1,905 1,412 +34
Total Volume and Open Interest 143,274 186,251 -3,081
FT-SE 100(EURONEXT)
Mar12 120313 5904.00 5997.00 5903.50 5952.00 +66.50 186,982 566,607 -44,310
Jun12 120313 5852.00 5944.50 5852.00 5901.00 +67.50 112,068 103,725 +59,306
Sep12 120313 5858.00 5870.00 5858.00 5860.50 +66.50 0 520 +0
Total Volume and Open Interest 299,050 670,869 +14,996
SPI 200(SFE)
Mar12 120313 4191.0 4256.0 4187.0 4250.0 +54.0 67,263 207,955 +6,498
Jun12 120313 4206.0 4272.0 4204.0 4264.0 +53.0 43,189 46,727 +33,180
Sep12 120313 4224.0 4233.0 4224.0 4233.0 +53.0 18 1,807 +1
Total Volume and Open Interest 110,587 258,556 +39,791
GSCI(CME)
Mar12 120313 705.00 705.35 705.00 705.35 +2.35 2,316 5,396 -2,104
Apr12 120313 707.10 707.50 707.10 707.50 +2.40 2,231 5,206 +2,097
May12 120313 707.00 708.50 705.90 708.50 +2.50 0 79 +0
Total Volume and Open Interest 4,547 10,681 -7
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