Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Wed March 14, 2012
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar12 120314 1348.75 1356.00 1347.00 1356.00 +7.25 1,014 758 -733
May12 120314 1349.00 1360.75 1346.50 1350.25 +1.50 85,710 253,327 +1,561
Jul12 120314 1354.25 1366.25 1352.00 1356.50 +2.00 32,165 128,488 -637
Aug12 120314 1349.75 1357.00 1346.00 1348.00 +1.75 665 5,170 -21
Sep12 120314 1329.00 1336.00 1326.25 1327.50 +0.50 729 4,978 -56
Nov12 120314 1311.00 1319.50 1310.00 1311.00 -0.50 22,384 136,761 +1,486
Jan13 120314 1311.00 1320.00 1310.50 1312.00 +0.25 2,571 21,887 +567
Mar13 120314 1301.00 1310.00 1300.75 1302.50 +0.75 3,763 14,569 +1,538
May13 120314 1292.00 1299.75 1291.25 1292.50 +1.25 2,238 6,204 +389
Jul13 120314 1295.50 1301.00 1293.25 1296.00 +2.75 1,098 9,602 +196
Aug13 120314 1289.75 1289.75 1282.50 1284.50 +2.00 0 68 +0
Sep13 120314 1255.00 1255.00 1251.75 1255.00 +3.25 0 105 +0
Nov13 120314 1228.00 1235.00 1224.25 1229.25 +3.25 153 6,005 -2
Jan14 120314 1236.00 1236.00 1232.75 1236.00 +3.25 0 128 +0
Total Volume and Open Interest 152,492 588,530 +4,284
Soybean Meal(CBOT)
Mar12 120314 362.50 364.00 362.00 362.00 -1.80 1,614 950 -634
May12 120314 365.00 368.70 364.40 367.20 +1.10 34,491 118,167 +765
Jul12 120314 366.10 369.70 365.50 368.70 +1.60 6,776 40,092 +460
Aug12 120314 363.10 366.50 363.10 365.60 +1.30 312 8,036 -10
Sep12 120314 358.60 361.90 358.60 360.70 +0.90 523 7,356 -70
Oct12 120314 352.30 353.90 351.20 352.90 +0.30 114 4,573 +39
Dec12 120314 350.90 353.00 349.50 351.70 +0.60 4,053 25,732 +412
Jan13 120314 350.00 350.00 349.50 349.70 +0.20 333 3,499 +212
Mar13 120314 345.30 347.10 345.00 346.60 -0.40 639 4,188 +223
May13 120314 340.90 342.10 340.00 341.30 -0.70 345 2,138 +191
Total Volume and Open Interest 49,319 218,119 +1,660
Soybean Oil(CBOT)
Mar12 120314 54.50 54.57 54.30 54.51 -0.01 439 443 -436
May12 120314 54.86 55.12 54.51 54.80 -0.07 43,255 160,705 -3,217
Jul12 120314 55.23 55.48 54.89 55.18 -0.08 11,127 83,209 -132
Aug12 120314 55.34 55.51 55.11 55.33 -0.07 529 11,289 +68
Sep12 120314 55.52 55.64 55.28 55.47 -0.07 480 7,647 +81
Oct12 120314 55.60 55.83 55.29 55.57 -0.07 84 6,814 +24
Dec12 120314 55.87 56.10 55.55 55.82 -0.09 7,906 52,420 +1,992
Jan13 120314 55.69 55.98 55.69 55.89 -0.09 124 2,160 +22
Mar13 120314 55.82 56.10 55.60 55.96 -0.09 535 2,947 +184
May13 120314 55.86 56.08 55.66 55.94 -0.09 253 1,481 +122
Total Volume and Open Interest 64,762 334,511 -1,290
Canola(WCE)
Mar12 120314 598.7 598.7 598.7 598.7 +0.9 0 15 +0
May12 120314 587.4 590.8 586.1 587.7 +0.9 8,509 93,490 +6
Jul12 120314 588.0 590.9 586.5 587.9 +0.3 2,335 35,892 +877
Nov12 120314 548.7 554.0 547.1 549.2 +0.5 2,714 62,626 +734
Jan13 120314 552.5 556.1 552.3 552.6 +0.2 314 4,626 +202
Total Volume and Open Interest 13,927 200,413 +1,856
Corn(CBOT)
Mar12 120314 672.25 678.00 665.00 669.50 -4.50 2,510 2,566 -977
May12 120314 660.75 665.00 654.25 658.75 -3.25 167,685 498,138 +3,949
Jul12 120314 656.50 661.00 651.75 656.75 -1.25 69,172 294,165 -4,456
Sep12 120314 603.00 606.00 597.75 601.25 -3.75 20,742 128,205 +3,302
Dec12 120314 566.25 570.50 560.75 564.00 -3.50 32,728 295,692 +3,331
Mar13 120314 576.25 580.50 571.50 574.25 -1.00 1,498 48,229 +422
May13 120314 582.00 585.00 577.75 581.25 -0.50 513 3,960 +239
Jul13 120314 587.50 590.00 581.75 584.75 -0.25 293 6,565 +113
Sep13 120314 561.00 561.00 557.00 559.25 -0.75 12 1,049 -1
Dec13 120314 550.00 555.00 547.75 552.75 +1.25 412 21,802 +135
Total Volume and Open Interest 295,611 1,303,987 +6,058
Wheat(CBOT)
Mar12 120314 646.00 652.00 631.00 651.75 +0.25 262 173 -142
May12 120314 649.50 651.00 640.75 643.75 -5.25 47,319 189,110 -125
Jul12 120314 658.75 661.50 651.50 654.50 -3.50 24,862 109,680 -2,081
Sep12 120314 675.00 676.75 667.25 670.00 -3.75 11,013 50,949 +620
Dec12 120314 694.00 695.75 685.75 689.50 -3.25 5,763 70,079 +503
Mar13 120314 708.00 708.00 701.75 703.50 -3.75 259 10,040 +124
Total Volume and Open Interest 89,814 439,025 -981
Wheat(KCBT)
Mar12 120314 678.50 678.50 678.50 678.50 -6.50 0 20 -28
May12 120314 688.25 691.75 680.50 681.00 -6.50 9,590 44,676 +392
Jul12 120314 698.00 700.50 689.50 690.25 -6.50 5,395 57,047 +1,420
Sep12 120314 712.50 714.50 704.50 705.00 -6.50 760 12,057 -6
Dec12 120314 732.25 733.50 722.75 722.75 -8.50 750 15,741 +94
Mar13 120314 740.50 743.00 733.75 733.75 -8.50 16 677 -3
Total Volume and Open Interest 16,514 130,812 +1,870
Wheat(MGE)
Mar12 120314 810.75 810.75 810.75 810.75 unch 14 30 +0
May12 120314 811.00 813.50 805.00 806.50 -4.50 1,295 12,359 -121
Jul12 120314 808.00 810.75 803.00 805.00 -3.00 685 9,612 -45
Sep12 120314 794.00 798.50 787.75 791.75 -2.50 1,174 9,107 +548
Dec12 120314 796.25 799.00 789.75 793.50 -2.75 232 5,307 +84
Total Volume and Open Interest 3,410 36,932 +467
Oats(CBOT)
Mar12 120314 326.00 331.50 326.00 326.00 -5.50 2 19 -191
May12 120314 307.50 314.00 305.50 311.25 +3.75 728 7,644 -110
Jul12 120314 298.50 305.00 295.00 301.25 +6.25 108 1,706 +14
Sep12 120314 299.25 299.25 296.75 299.25 +2.50 8 227 +1
Total Volume and Open Interest 871 11,473 -287
Rough Rice(CBOT)
Mar12 120314 13.85 13.95 13.85 13.95 -0.17 1 8 -1
May12 120314 14.27 14.38 13.84 13.91 -0.42 737 12,155 +49
Jul12 120314 14.60 14.62 14.12 14.18 -0.42 57 1,735 +3
Sep12 120314 14.67 14.67 14.41 14.42 -0.43 35 860 +28
Total Volume and Open Interest 832 14,818 +77
Live Cattle(CME)
Apr12 120314 127.885 127.900 127.000 127.035 -0.695 40,696 92,556 -11,679
Jun12 120314 124.980 125.080 123.850 123.900 -0.900 32,539 124,734 +6,932
Aug12 120314 126.980 127.200 126.330 126.535 -0.445 13,103 69,181 +1,594
Oct12 120314 132.100 132.250 131.380 131.550 -0.550 8,359 38,315 +2,767
Dec12 120314 133.325 133.325 132.700 133.000 -0.400 2,044 18,973 -102
Feb13 120314 133.550 133.550 133.200 133.500 -0.250 285 5,736 +59
Total Volume and Open Interest 97,110 352,491 -390
Feeder Cattle(CME)
Mar12 120314 155.650 155.750 154.950 155.200 -0.335 1,775 5,837 -771
Apr12 120314 157.785 157.825 156.950 157.235 -0.550 3,682 13,182 +115
May12 120314 158.985 159.050 158.285 158.750 -0.285 2,713 15,690 +361
Aug12 120314 160.500 160.600 159.825 160.350 -0.225 1,464 13,834 -142
Sep12 120314 160.285 160.450 159.850 160.400 -0.350 162 2,641 -27
Oct12 120314 160.750 160.800 160.600 160.800 -0.300 138 1,370 +4
Nov12 120314 160.500 160.750 160.150 160.750 -0.300 58 888 +11
Total Volume and Open Interest 9,993 53,668 -448
Lean Hogs(CME)
Apr12 120314 87.680 87.885 87.300 87.400 -0.280 23,392 53,832 -6,310
May12 120314 95.300 95.330 94.750 95.000 -0.450 117 3,110 -12
Jun12 120314 95.250 95.400 94.400 94.550 -0.485 16,618 75,705 +3,967
Jul12 120314 95.750 95.900 95.000 95.250 -0.350 6,842 27,655 -878
Aug12 120314 96.450 96.600 95.885 96.000 -0.500 5,150 31,904 +2
Oct12 120314 86.800 87.100 86.600 86.800 -0.250 2,578 31,016 -180
Dec12 120314 83.400 83.550 83.200 83.285 -0.265 1,949 19,136 +312
Feb13 120314 84.300 84.300 84.050 84.050 -0.300 256 5,971 +62
Total Volume and Open Interest 56,977 253,346 -3,003
Class III Milk(CME)
Mar12 120314 15.48 15.52 15.47 15.50 +0.01 100 6,245 -44
Apr12 120314 15.49 15.73 15.42 15.69 +0.21 376 4,682 -93
May12 120314 15.17 15.38 15.12 15.37 +0.13 107 3,775 +9
Jun12 120314 15.60 15.80 15.55 15.73 +0.07 52 3,219 -1
Jul12 120314 16.13 16.32 16.12 16.26 +0.10 42 2,444 -10
Total Volume and Open Interest 829 31,096 -91
Cocoa(ICE)
Mar12 120314 2340 2340 2340 2340 -52 2 17 -20
May12 120314 2369 2379 2280 2314 -58 8,480 70,238 -307
Jul12 120314 2391 2391 2303 2338 -53 2,315 35,552 -723
Sep12 120314 2402 2411 2318 2355 -53 2,002 21,020 +955
Dec12 120314 2407 2408 2325 2359 -52 636 21,486 +24
Mar13 120314 2407 2410 2322 2362 -51 685 15,822 +146
May13 120314 2410 2410 2333 2373 -52 71 4,017 +4
Total Volume and Open Interest 14,203 170,019 +80
Coffee "C"(ICE)
Mar12 120314 182.75 182.75 182.75 182.75 -2.60 9 61 -18
May12 120314 185.70 186.30 182.65 183.60 -2.55 15,088 75,585 -11
Jul12 120314 188.65 188.80 185.35 186.30 -2.50 4,753 31,090 +533
Sep12 120314 191.55 191.55 188.20 189.15 -2.40 2,657 20,747 +833
Dec12 120314 195.00 195.00 192.00 192.95 -2.05 948 12,083 -132
Mar13 120314 197.00 197.90 195.40 196.35 -1.85 1,049 3,885 +474
Total Volume and Open Interest 25,502 146,110 +2,163
Orange Juice(ICE)
May12 120314 185.80 188.00 184.05 187.80 +2.00 814 19,076 -169
Jul12 120314 177.75 180.45 177.75 180.10 +1.35 33 1,554 +1
Sep12 120314 177.95 177.95 176.45 177.10 +1.15 2 904 +0
Nov12 120314 170.45 171.55 168.75 169.60 -2.00 18 607 +13
Jan13 120314 167.95 167.95 167.95 167.95 -1.75 10 65 +10
Mar13 120314 166.95 166.95 166.95 166.95 -1.75      
Total Volume and Open Interest 877 22,210 -855
Sugar #11(ICE)
May12 120314 24.10 24.48 23.85 24.44 +0.31 47,355 232,640 -5,077
Jul12 120314 23.11 23.52 22.95 23.48 +0.27 30,614 210,439 -195
Oct12 120314 23.25 23.51 23.01 23.49 +0.21 14,456 110,461 +1,394
Mar13 120314 23.82 24.12 23.65 24.08 +0.15 4,477 76,995 -658
May13 120314 23.41 23.74 23.34 23.72 +0.12 861 14,762 +299
Jul13 120314 23.18 23.47 23.18 23.47 +0.08 558 16,982 +286
Oct13 120314 23.33 23.62 23.33 23.61 +0.05 398 19,113 +247
Mar14 120314 23.50 23.77 23.50 23.76 +0.02 150 13,302 +55
Total Volume and Open Interest 99,107 704,858 -3,618
London Cocoa(LCE)
Mar12 120314 1513 1533 1485 1485 -29 10,345 14,672 -17,011
May12 120314 1538 1541 1484 1506 -31 9,920 38,816 +5,508
Jul12 120314 1552 1553 1505 1522 -29 7,095 41,269 +6,334
Sep12 120314 1546 1560 1511 1526 -28 1,128 24,448 +38
Dec12 120314 1554 1561 1514 1527 -27 1,771 23,170 +1
Mar13 120314 1545 1557 1518 1519 -31 2,325 26,414 +388
May13 120314 1551 1551 1525 1528 -30 230 7,774 -39
Total Volume and Open Interest 32,852 180,091 -4,771
London Sugar(LCE)
May12 120314 637.20 649.50 635.00 648.90 +7.60 2,925 25,744 -253
Aug12 120314 614.70 625.00 612.70 624.40 +5.80 1,124 17,812 +255
Oct12 120314 608.70 617.40 606.50 617.00 +4.10 258 9,518 +148
Dec12 120314 609.40 619.10 607.50 618.20 +3.50 125 2,852 -8
Mar13 120314 613.40 621.80 611.10 621.80 +3.30 193 4,294 -1
Total Volume and Open Interest 4,641 60,802 +191
Cotton(ICE)
May12 120314 88.15 88.59 87.05 87.14 -0.90 12,929 91,109 +1,846
Jul12 120314 88.85 89.28 87.70 87.76 -1.04 4,816 46,240 -1,449
Oct12 120314 90.20 90.20 89.43 89.43 -1.02 3 85 +0
Dec12 120314 89.70 90.04 88.53 88.65 -1.05 2,950 39,425 +1,862
Mar13 120314 90.01 90.01 89.60 89.68 -1.12 69 1,875 +174
May13 120314 90.00 90.04 90.00 90.04 -0.58 52 536 +6
Total Volume and Open Interest 20,864 180,135 +2,484
Lumber(CME)
Mar12 120314 274.5 276.4 270.0 271.2 -0.3 62 180 -45
May12 120314 275.6 279.7 273.2 276.5 +3.6 201 5,946 -9
Jul12 120314 286.7 290.2 285.1 288.7 +4.9 73 2,046 -14
Sep12 120314 293.0 295.0 289.1 291.3 +2.6 50 1,139 +8
Total Volume and Open Interest 398 9,942 -59
Crude Oil(NYM)
Apr12 120314 106.69 107.02 105.12 105.43 -1.28 234,727 148,387 -22,755
May12 120314 107.24 107.55 105.65 105.95 -1.29 88,619 237,668 +15,219
Jun12 120314 107.81 108.04 106.19 106.48 -1.30 58,032 164,042 -2,742
Jul12 120314 108.23 108.50 106.86 106.98 -1.28 28,746 96,121 -48
Aug12 120314 108.18 108.63 107.10 107.36 -1.25 17,254 62,161 +4,265
Sep12 120314 108.69 109.00 107.44 107.58 -1.20 16,284 57,656 -203
Oct12 120314 108.72 109.04 107.61 107.70 -1.13 9,874 42,732 +2,564
Nov12 120314 108.80 109.05 107.65 107.79 -1.04 5,991 33,523 +392
Dec12 120314 108.84 109.12 107.60 107.86 -0.95 33,987 191,153 -1,070
Jan13 120314 108.59 108.59 107.77 107.86 -0.87 3,928 40,432 +1,117
Feb13 120314 108.19 108.19 107.64 107.73 -0.82 1,145 20,562 -213
Mar13 120314 108.00 108.50 107.50 107.50 -0.78 1,534 27,974 +0
Apr13 120314 107.15 107.15 107.15 107.15 -0.75 653 14,925 -58
May13 120314 106.76 106.76 106.76 106.76 -0.73 418 11,595 +27
Jun13 120314 107.44 107.45 106.18 106.36 -0.71 3,835 64,290 +86
Jul13 120314 105.89 105.89 105.89 105.89 -0.68 156 10,387 -33
Total Volume and Open Interest 525,361 1,584,454 -1,877
e-miNY Crude Oil(NYM)
Mar12 120217 102.300 103.525 102.250 103.250 +0.950 6,783 1,739 -348
Apr12 120314 106.750 107.700 105.125 105.425 -1.275 6,654 1,583 -224
May12 120314 107.225 108.150 105.675 105.950 -1.300 387 574 +53
Jun12 120314 107.775 108.000 106.300 106.475 -1.300 56 149 -1
Jul12 120314 107.700 108.000 106.975 106.975 -1.275 2 61 +2
Aug12 120314 108.375 108.375 107.350 107.350 -1.250 0 11 +0
Sep12 120314 107.575 107.575 107.575 107.575 -1.200 1 31 +1
Oct12 120314 107.700 107.700 107.700 107.700 -1.125 0 9 +0
Nov12 120314 107.800 107.800 107.800 107.800 -1.025      
Dec12 120314 107.850 107.850 107.850 107.850 -0.950 1 232 +1
Total Volume and Open Interest 7,101 2,827 -168
Heating Oil(NYM)
Apr12 120314 327.74 330.32 325.14 326.18 -0.94 38,040 80,701 -5,725
May12 120314 328.80 331.00 326.00 327.01 -1.07 18,022 51,064 +1,945
Jun12 120314 329.03 331.57 326.87 327.79 -1.04 15,782 54,716 -2,020
Jul12 120314 328.87 331.93 327.59 328.60 -1.06 8,477 23,346 -940
Aug12 120314 329.83 332.95 328.85 329.42 -1.19 4,155 14,800 +1,212
Sep12 120314 331.39 332.96 329.22 330.13 -1.32 2,217 14,134 -25
Oct12 120314 331.00 333.89 330.19 330.78 -1.34 821 6,631 +259
Nov12 120314 332.91 332.91 331.05 331.45 -1.27 709 3,870 -34
Dec12 120314 332.91 335.17 330.88 331.97 -1.19 3,617 30,100 -637
Jan13 120314 333.40 333.82 332.21 332.21 -1.20 194 4,830 +53
Feb13 120314 331.41 331.41 331.41 331.41 -1.32 26 665 +0
Mar13 120314 330.21 330.90 329.21 329.21 -1.47 36 1,158 +1
Total Volume and Open Interest 92,112 286,560 -5,898
Gasoline(NYMEX)
Apr12 120314 336.30 338.09 333.26 334.70 -0.76 34,652 95,081 -3,366
May12 120314 336.00 337.71 332.89 334.29 -1.04 21,803 77,737 +1,848
Jun12 120314 333.10 334.85 330.24 331.57 -1.14 13,537 61,381 +14
Jul12 120314 329.53 331.00 326.76 327.92 -1.27 10,087 38,106 -849
Aug12 120314 324.35 326.14 322.48 323.25 -1.44 5,884 22,399 -1,015
Sep12 120314 318.91 320.44 316.67 317.82 -1.54 2,687 21,330 -63
Oct12 120314 303.01 304.02 300.63 301.44 -1.74 1,278 18,498 +322
Nov12 120314 298.09 298.25 295.85 296.39 -1.72 855 6,631 +109
Dec12 120314 295.02 295.88 292.33 293.25 -1.72 1,606 21,005 -87
Jan13 120314 292.05 292.05 291.51 292.05 -1.71 32 5,311 +11
Total Volume and Open Interest 92,491 376,713 -3,057
e-miNY RBOB Gasoline(NYM)
Apr12 120314 334.70 334.70 334.70 334.70 -0.80 0 1 +0
May12 120314 334.30 334.30 334.29 334.30 -1.00      
Jun12 120314 331.60 331.60 331.57 331.60 -1.10      
Jul12 120314 327.90 327.92 327.90 327.90 -1.30      
Total Volume and Open Interest 0 2 +0
Natural Gas(NYM)
Apr12 120314 2.329 2.344 2.245 2.284 -0.015 90,526 169,155 -4,428
May12 120314 2.440 2.462 2.358 2.416 +0.008 41,715 251,749 +3,601
Jun12 120314 2.524 2.572 2.464 2.533 +0.026 19,719 80,727 +2,985
Jul12 120314 2.621 2.668 2.562 2.629 +0.027 19,878 115,425 +1,612
Aug12 120314 2.673 2.723 2.616 2.685 +0.030 12,071 38,033 +1,003
Sep12 120314 2.678 2.746 2.638 2.708 +0.031 13,833 79,175 +1,179
Oct12 120314 2.770 2.811 2.703 2.776 +0.036 15,609 135,934 +1,475
Nov12 120314 2.928 3.010 2.911 2.986 +0.046 7,796 45,289 -627
Dec12 120314 3.266 3.340 3.244 3.323 +0.056 6,575 47,673 +854
Jan13 120314 3.399 3.481 3.375 3.461 +0.057 7,502 67,373 -229
Feb13 120314 3.404 3.485 3.395 3.471 +0.057 2,189 16,993 -57
Mar13 120314 3.383 3.468 3.383 3.454 +0.057 2,046 27,579 +303
Apr13 120314 3.348 3.439 3.348 3.424 +0.056 2,179 40,416 +348
May13 120314 3.387 3.472 3.387 3.464 +0.057 395 10,607 -10
Jun13 120314 3.482 3.530 3.482 3.519 +0.057 266 4,422 +124
Jul13 120314 3.486 3.563 3.486 3.563 +0.057 238 4,854 +24
Total Volume and Open Interest 245,036 1,224,153 +8,450
Brent Crude Oil(ICE)
Apr12 120314 126.12 126.68 124.64 124.97 -1.25 169,840 83,937 -29,296
May12 120314 125.70 126.22 124.26 124.58 -1.09 143,583 232,410 +15,875
Jun12 120314 125.27 125.76 123.87 124.15 -1.06 73,912 156,393 +3,480
Jul12 120314 124.74 125.30 123.45 123.71 -1.00 25,069 72,474 +2,146
Aug12 120314 124.15 124.70 122.93 123.18 -0.95 14,556 50,551 +645
Sep12 120314 123.37 124.06 122.27 122.52 -0.92 16,117 68,753 +1,773
Oct12 120314 122.66 123.29 121.59 121.84 -0.89 10,776 48,477 +1,656
Nov12 120314 122.01 122.65 120.98 121.23 -0.84 6,676 28,751 +483
Dec12 120314 121.33 122.04 120.35 120.60 -0.80 30,792 103,598 +1,006
Jan13 120314 119.99 119.99 119.99 119.99 -0.75 2,151 17,667 +6
Feb13 120314 119.37 119.37 119.37 119.37 -0.71 1,435 10,171 -63
Mar13 120314 118.72 118.72 118.72 118.72 -0.67 1,170 9,276 -21
Apr13 120314 118.06 118.06 118.06 118.06 -0.64 1,000 6,863 -33
May13 120314 117.38 117.38 117.38 117.38 -0.59 695 5,710 -295
Total Volume and Open Interest 519,301 1,091,129 +27
Gas Oil(ICE)
Apr12 120314 1037.00 1044.50 1031.00 1038.50 +2.00 80,611 137,733 -7,166
May12 120314 1037.50 1045.75 1032.00 1039.50 +0.25 54,150 90,987 +4,831
Jun12 120314 1038.00 1046.25 1032.25 1040.00 -0.75 40,688 57,214 +1,991
Jul12 120314 1038.00 1045.75 1033.00 1040.50 -1.50 17,322 26,898 +492
Aug12 120314 1037.75 1046.50 1035.25 1041.00 -2.00 11,178 22,932 +615
Sep12 120314 1039.75 1046.50 1034.25 1040.75 -2.00 9,093 22,541 +2,306
Oct12 120314 1038.25 1044.75 1033.50 1039.25 -2.00 3,215 14,838 +381
Nov12 120314 1035.75 1036.75 1031.00 1036.75 -2.00 2,190 10,927 +180
Dec12 120314 1034.00 1040.25 1027.00 1034.25 -2.25 12,773 43,072 +999
Jan13 120314 1034.25 1034.25 1032.50 1032.50 -2.25 430 11,639 +75
Total Volume and Open Interest 154,255 361,547 -141,185
Ethanol(CBOT)
Mar12 120305 2.270 2.289 2.270 2.289 +0.029 25 151 -37
Apr12 120314 2.302 2.314 2.300 2.304 -0.007 82 1,102 -66
May12 120314 2.318 2.329 2.315 2.315 -0.008 35 1,583 -7
Jun12 120314 2.335 2.335 2.329 2.329 -0.008 75 687 +3
Jul12 120314 2.346 2.346 2.335 2.339 -0.010 65 1,899 -20
Aug12 120314 2.330 2.335 2.322 2.324 -0.006 16 1,260 +4
Sep12 120314 2.287 2.291 2.275 2.281 -0.006 23 1,116 +15
Oct12 120314 2.190 2.195 2.182 2.184 -0.010 29 947 +11
Total Volume and Open Interest 350 11,209 -53
WTI Crude Oil(ICE)
Apr12 120314 106.80 107.02 105.13 105.43 -1.28 43,047 39,107 -653
May12 120314 107.28 107.52 105.65 105.95 -1.29 16,196 51,400 +5,765
Jun12 120314 107.85 107.99 106.27 106.48 -1.30 13,123 54,977 +647
Jul12 120314 108.14 108.45 106.80 106.98 -1.28 5,103 28,604 +124
Aug12 120314 108.59 108.80 107.20 107.36 -1.25 3,770 13,227 +826
Sep12 120314 108.29 108.76 107.43 107.58 -1.20 4,175 18,433 -386
Oct12 120314 108.80 108.84 107.55 107.70 -1.13 2,236 10,373 +563
Nov12 120314 108.34 108.92 107.65 107.79 -1.04 1,551 7,537 -277
Dec12 120314 108.76 109.10 107.70 107.86 -0.95 7,000 64,357 +1,146
Jan13 120314 107.86 107.86 107.86 107.86 -0.87 673 5,819 -179
Feb13 120314 107.73 107.73 107.73 107.73 -0.82 97 2,132 +4
Mar13 120314 107.50 107.50 107.50 107.50 -0.78 72 3,823 -1
Apr13 120314 107.15 107.15 107.15 107.15 -0.75 11 514 +1
May13 120314 106.76 106.76 106.76 106.76 -0.73 16 689 -1
Jun13 120314 106.92 107.35 106.23 106.36 -0.71 304 15,970 -15
Jul13 120314 105.89 105.89 105.89 105.89 -0.68 14 220 +0
Total Volume and Open Interest 100,561 414,764 +7,558
US Dollar Index(ICE)
Mar12 120314 80.150 80.620 80.135 80.535 +0.325 22,987 43,906 -4,785
Jun12 120314 80.595 81.060 80.575 80.980 +0.333 10,297 12,247 +5,387
Sep12 120314 81.440 81.440 81.440 81.440 +0.358 510 500 +500
Total Volume and Open Interest 33,794 56,653 +1,102
Australian Dollar(CME)
Mar12 120314 105.37 105.51 104.21 104.37 -0.63 140,519 124,566 -10,973
Jun12 120314 104.29 104.43 103.14 103.31 -0.62 25,918 77,564 +15,182
Sep12 120314 102.30 102.92 102.30 102.30 -0.62 0 244 +0
Total Volume and Open Interest 166,437 202,384 +4,209
British Pound(CME)
Mar12 120314 157.04 157.44 156.49 156.74 -0.14 100,531 136,352 -12,754
Jun12 120314 156.90 157.34 156.39 156.64 -0.15 28,395 64,194 +13,700
Sep12 120314 156.54 156.69 156.54 156.54 -0.15 0 24 +0
Total Volume and Open Interest 128,932 200,619 +952
Canadian Dollar(CME)
Mar12 120314 101.11 101.19 100.54 100.66 -0.20 76,209 103,714 -8,810
Jun12 120314 100.95 101.00 100.35 100.46 -0.21 15,582 54,328 +9,535
Sep12 120314 100.75 100.75 100.20 100.27 -0.20 21 1,946 +4
Dec12 120314 100.25 100.25 100.01 100.04 -0.20 24 3,107 -17
Total Volume and Open Interest 91,838 163,256 +713
Japanese Yen(CME)
Mar12 120314 120.64 120.67 119.29 119.47 -1.18 76,762 123,403 -7,233
Jun12 120314 120.75 120.76 119.39 119.57 -1.19 20,884 67,207 +8,852
Sep12 120314 119.81 120.90 119.70 119.70 -1.20 13 53 +2
Total Volume and Open Interest 97,678 190,694 +1,637
Swiss Franc(CME)
Mar12 120314 108.28 108.36 107.17 107.49 -0.87 39,729 36,749 -3,382
Jun12 120314 108.33 108.48 107.27 107.60 -0.88 6,566 16,886 +1,766
Sep12 120314 107.58 108.64 107.54 107.75 -0.89 0 177 +0
Total Volume and Open Interest 46,295 53,813 -1,616
EuroFX(CME)
Mar12 120314 130.81 130.91 130.11 130.23 -0.50 221,268 209,660 -23,795
Jun12 120314 130.93 130.98 130.17 130.29 -0.51 41,924 78,864 +21,335
Sep12 120314 130.81 130.89 130.32 130.37 -0.52 15 223 +14
Total Volume and Open Interest 263,207 288,792 -2,446
Mexican Peso(CME)
Mar12 120314 795.5 796.5 784.8 786.0 -4.2 42,129 130,472 -8,288
Apr12 120314 784.0 788.2 784.0 784.0 -4.2      
Total Volume and Open Interest 62,688 236,347 +5,254
Brazilian Real(CME)
Apr12 120314 548.70 553.40 545.95 550.15 -0.40 577 2,803 -549
May12 120314 546.25 546.65 546.25 546.25 -0.40 550 550 +550
Jun12 120314 545.55 545.55 541.00 542.35 -0.40 96 2,448 -76
Jul12 120314 539.10 539.50 539.10 539.10 -0.40      
Total Volume and Open Interest 1,243 19,352 -95
30-Year T-Bonds(CBOT)
Mar12 120314 140~070 140~090 137~290 138~020 -2~200 2,702 7,812 -1,262
Jun12 120314 138~290 139~000 136~120 136~200 -2~200 183,464 583,491 -5,624
Sep12 120314 135~200 138~110 135~200 135~200 -2~230 0 14 +0
Total Volume and Open Interest 186,166 591,317 -6,886
10-Year T-Notes(CBOT)
Mar12 120314 130~120 130~120 129~050 129~075 -1~080 14,669 26,299 -7,063
Jun12 120314 129~315 130~010 128~200 128~245 -1~115 586,113 1,779,109 -6,603
Sep12 120314 127~260 127~260 127~260 127~260 -1~115 0 1 +0
Total Volume and Open Interest 600,782 1,805,410 -13,666
5-Year T-Notes(CBOT)
Mar12 120314 122~083 122~083 122~010 122~018 -0~085 20,003 52,057 -9,090
Jun12 120314 122~079 122~083 121~109 121~118 -0~095 312,839 1,323,446 +9,364
Sep12 120314 121~014 121~109 121~014 121~014 -0~095      
Total Volume and Open Interest 332,842 1,375,503 +274
2 Year T-Notes(CBOT)
Mar12 120314 110~016 110~017 110~003 110~004 -0~013 10,444 55,534 -6,751
Jun12 120314 110~003 110~005 109~114 109~116 -0~017 169,923 765,502 +6,236
Sep12 120314 109~068 109~085 109~068 109~068 -0~017      
Total Volume and Open Interest 180,367 821,036 -515
Eurodollars(CME)
Mar12 120314 99.522 99.527 99.522 99.525 unch 69,325 872,062 +1,839
Jun12 120314 99.520 99.530 99.505 99.525 +0.005 106,572 1,089,688 -6,000
Sep12 120314 99.490 99.490 99.455 99.475 -0.010 78,885 910,800 +2,268
Dec12 120314 99.445 99.450 99.385 99.410 -0.030 100,945 909,869 +10,487
Mar13 120314 99.405 99.405 99.325 99.350 -0.050 79,842 686,179 +8,235
Jun13 120314 99.345 99.345 99.250 99.270 -0.070 93,755 587,918 +11,826
Sep13 120314 99.265 99.270 99.160 99.185 -0.085 65,827 603,459 -2,066
Dec13 120314 99.190 99.190 99.065 99.090 -0.105 90,596 577,653 +1,448
Mar14 120314 99.110 99.115 98.970 98.995 -0.125 71,301 471,364 +5,463
Jun14 120314 99.010 99.015 98.855 98.880 -0.140 62,500 324,138 +1,153
Sep14 120314 98.885 98.890 98.725 98.750 -0.150 53,407 319,709 +2,110
Dec14 120314 98.720 98.720 98.555 98.585 -0.150 54,642 342,816 -3,416
Mar15 120314 98.550 98.555 98.385 98.415 -0.155 45,396 227,701 +4,791
Jun15 120314 0.066 0.066 6.450 6.475 +6.389 27,813 235,554 -1,292
Sep15 120314 6.430 6.440 6.265 6.295 -0.175 20,173 166,761 +1,216
Dec15 120314 6.275 6.275 6.090 6.120 -0.180 14,816 155,857 +2,070
Mar16 120314 6.115 6.125 5.940 5.965 -0.190 9,122 81,393 +1,528
Jun16 120314 5.960 5.960 5.785 5.805 -0.200 8,207 92,387 +1,394
Total Volume and Open Interest 1,073,037 8,921,422 +47,366
30 Day Federal Funds(CBOT)
Mar12 120314 99.880 99.882 99.878 99.880 -0.003 3,059 59,964 +514
Apr12 120314 99.875 99.875 99.865 99.875 unch 5,817 45,442 +1,281
May12 120314 99.865 99.870 99.865 99.870 unch 1,779 49,724 +318
Jun12 120314 99.860 99.865 99.855 99.860 unch 1,665 34,286 +150
Jul12 120314 99.850 99.855 99.845 99.850 -0.005 1,354 43,782 +319
Aug12 120314 99.845 99.850 99.840 99.845 unch 1,183 34,639 -159
Total Volume and Open Interest 18,217 524,456 +3,280
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Mar12 120314 99.665 99.665 99.665 99.665 unch 0 58 +0
Jun12 120314 99.662 99.662 99.662 99.662 -0.003      
Sep12 120314 99.662 99.662 99.662 99.662 -0.003      
Dec12 120314 99.662 99.662 99.662 99.662 -0.003      
Mar13 120314 99.665 99.665 99.665 99.665 unch      
Jun13 120314 99.660 99.660 99.660 99.660 unch      
Sep13 120314 99.660 99.660 99.660 99.660 unch      
Dec13 120314 99.650 99.650 99.650 99.650 unch      
Mar14 120314 99.510 99.510 99.510 99.510 unch      
Jun14 120314 99.370 99.370 99.370 99.370 unch      
Total Volume and Open Interest 0 58 +0
3-Mth Euro-Yen(SGX)
Jun12 120314 99.66 99.66 99.66 99.66 0.00 0 2,058 +0
Sep12 120314 99.66 99.66 99.66 99.66 0.00 0 684 +0
Dec12 120314 99.66 99.66 99.66 99.66 0.00 0 415 +0
Mar13 120314 99.67 99.67 99.67 99.67 unch 0 81 +0
Jun13 120314 99.66 99.66 99.66 99.66 unch 0 216 +0
Sep13 120314 99.66 99.66 99.66 99.66 unch 0 325 +0
Dec13 120314 99.65 99.65 99.65 99.65 unch 0 395 +0
Mar14 120314 99.51 99.51 99.51 99.51 unch      
Total Volume and Open Interest 0 6,272 +0
Japanese Gov't Bonds(SGX)
Jun12 120314 142.41 142.43 141.74 141.78 -0.63 1,809 22,542 +211
Sep12 120314 140.93 140.93 140.93 140.93 -0.63 0 5 +0
Dec12 120314 138.84 138.84 138.84 138.84 -0.63 0 4 +0
Total Volume and Open Interest 1,809 22,551 +211
Euro-Bund(EUREX)
Jun12 120314 137.61 137.67 136.53 136.80 -1.43 431,948 873,547 +5,806
Sep12 120314 136.18 136.18 135.37 135.37 -1.43 46 10 +1
Dec12 120314 135.37 135.37 135.37 135.37 -1.43      
Total Volume and Open Interest 431,994 873,557 +5,807
Euro-Bobl(EUREX)
Jun12 120314 123.81 123.86 123.25 123.38 -0.72 280,467 771,170 +22,130
Sep12 120314 123.90 123.90 123.48 123.48 -0.72 0 4 +0
Dec12 120314 123.48 123.48 123.48 123.48 -0.72      
Total Volume and Open Interest 280,467 771,174 +22,130
3-Mth Euribor(EUREX)
Mar12 120314 99.145 99.145 99.145 99.145 -0.010 1 1,440 +0
Jun12 120314 99.280 99.280 99.280 99.280 -0.020 2 1,507 +2
Sep12 120314 99.300 99.300 99.295 99.295 -0.040 0 928 +0
Total Volume and Open Interest 3 6,676 +2
Long Gilt(LIFFE)
Mar12 120314 115~18 115~18 114~20 114~20 -1~20 310 15,439 -191
Jun12 120314 114~07 114~08 112~21 113~00 -1~29 132,029 304,460 +3,349
Total Volume and Open Interest 132,339 319,899 +3,158
3-Mth Short Sterling(LIFFE)
Mar12 120314 98.97 98.98 98.96 98.97 unch 32,339 287,277 -2,412
Jun12 120314 99.03 99.06 99.03 99.05 -0.01 77,679 239,325 +2,751
Sep12 120314 99.05 99.07 99.04 99.06 -0.02 71,494 312,482 +4,324
Dec12 120314 99.04 99.04 99.02 99.03 -0.03 57,175 253,694 -2,364
Mar13 120314 99.02 99.04 98.98 98.99 -0.05 52,284 315,998 +4,979
Jun13 120314 98.97 98.97 98.92 98.93 -0.07 37,651 222,947 +1,758
Total Volume and Open Interest 458,901 2,168,819 +20,399
3-Mth Euribor(LIFFE)
Mar12 120314 99.145 99.155 99.140 99.145 -0.010 83,633 531,506 +7,242
Jun12 120314 99.300 99.300 99.270 99.280 -0.020 107,006 460,548 +3,886
Sep12 120314 99.320 99.330 99.290 99.295 -0.040 78,771 482,777 +4,991
Total Volume and Open Interest 638,251 3,545,879 +23,604
3-Mth Aus T-Bills(SFE)
Mar12 120308 95.54 95.54 95.51 95.54 unch 37,778 49,657 -19,526
Jun12 120314 95.76 95.77 95.72 95.73 -0.04 19,209 215,602 -2,956
Sep12 120314 95.85 95.86 95.79 95.81 -0.05 24,295 149,692 +3,772
Dec12 120314 95.92 95.93 95.85 95.86 -0.07 13,235 90,175 +3,021
Mar13 120314 95.95 95.95 95.87 95.87 -0.09 5,879 56,427 +731
Jun13 120314 95.92 95.93 95.84 95.84 -0.09 3,852 52,835 +836
Sep13 120314 95.87 95.88 95.78 95.79 -0.09 1,770 34,896 +366
Dec13 120314 95.81 95.81 95.72 95.73 -0.09 1,517 25,542 +152
Mar14 120314 95.75 95.76 95.66 95.68 -0.08 1,100 14,275 +774
Jun14 120314 95.70 95.70 95.62 95.62 -0.08 18 1,050 -65
Total Volume and Open Interest 70,912 641,143 +6,501
10-Year Aus T-Bonds(SFE)
Mar12 120314 96.02 96.03 95.88 95.89 -0.14 218,612 363,878 -9,996
Jun12 120314 96.02 96.03 95.88 95.89 -0.14 196,904 191,433 +113,614
Total Volume and Open Interest 415,516 555,311 +103,618
3-Year Aus T-Bonds(SFE)
Mar12 120314 96.43 96.44 96.33 96.34 -0.10 240,527 422,322 +5,244
Jun12 120314 96.48 96.49 96.36 96.38 -0.10 158,195 202,215 +121,596
Total Volume and Open Interest 398,722 624,537 +126,840
Gold(CMX)
Apr12 120314 1675.2 1682.8 1634.7 1642.9 -51.3 152,099 192,599 -9,412
Jun12 120314 1677.9 1685.1 1637.3 1645.3 -51.5 38,988 100,471 +6,492
Aug12 120314 1680.0 1683.2 1639.8 1647.7 -51.6 4,217 24,521 +531
Oct12 120314 1684.1 1684.1 1643.2 1650.1 -51.7 1,193 12,461 +133
Dec12 120314 1686.5 1689.5 1644.7 1652.6 -51.7 4,379 29,652 -836
Feb13 120314 1686.0 1686.0 1649.1 1655.0 -51.7 751 16,110 +363
Apr13 120314 1687.6 1687.6 1652.6 1657.5 -51.7 942 5,524 +889
Jun13 120314 1664.0 1665.0 1655.9 1660.5 -51.7 410 10,472 +330
Aug13 120314 1659.6 1663.7 1659.6 1663.7 -51.7 125 256 -30
Oct13 120314 1662.7 1667.1 1662.7 1667.1 -51.7 0 1 +0
Dec13 120314 1673.6 1673.6 1664.9 1670.8 -51.7 510 10,755 +155
Total Volume and Open Interest 204,187 440,548 -1,222
Silver(CMX)
Mar12 120314 3299.0 3310.0 3162.0 3214.7 -139.7 199 367 -134
May12 120314 3342.0 3347.0 3162.5 3218.1 -140.0 33,999 57,436 +53
Jul12 120314 3341.5 3348.0 3171.0 3223.6 -140.4 2,507 14,130 +1,462
Sep12 120314 3347.5 3356.0 3196.0 3228.2 -140.8 580 5,410 +51
Dec12 120314 3341.0 3341.0 3179.0 3234.0 -141.1 222 15,454 -67
Mar13 120314 3312.5 3312.5 3234.5 3236.4 -141.8 9 2,086 -1
May13 120314 3236.5 3237.7 3236.5 3237.7 -141.9 1 1,227 +0
Total Volume and Open Interest 37,699 111,822 +1,383
Platinum(NYMEX)
Apr12 120314 1692.9 1706.2 1662.4 1675.3 -26.5 7,065 32,284 -481
Jul12 120314 1697.9 1710.1 1668.5 1680.3 -26.4 861 10,066 +552
Oct12 120314 1707.8 1707.8 1670.5 1683.5 -26.0 24 651 +15
Jan13 120314 1686.5 1686.5 1686.5 1686.5 -26.0 1 8 +0
Total Volume and Open Interest 7,951 43,009 +86
Palladium(NYMEX)
Mar12 120314 40.59 40.59 40.59 40.59 -11.40 2 59 -2
Jun12 120314 52.14 55.64 36.89 42.09 -11.40 1,904 20,410 +89
Sep12 120314 50.39 50.39 43.39 43.39 -11.35 15 390 +10
Total Volume and Open Interest 1,921 20,865 +97
Copper(CMX)
Mar12 120314 390.55 391.05 382.60 384.20 -5.45 530 2,967 -375
May12 120314 391.20 391.80 382.55 384.80 -5.45 37,745 80,138 +31
Jul12 120314 392.40 392.45 383.75 385.70 -5.45 3,783 28,304 -1,134
Sep12 120314 393.45 393.45 385.00 386.70 -5.45 1,228 16,424 +788
Dec12 120314 389.90 389.90 386.40 387.70 -5.40 492 10,202 +234
Total Volume and Open Interest 44,000 150,081 -348
DJIA Index(CBOT)
Mar12 120314 13167 13208 13167 13195 +19 2,416 12,373 +603
Jun12 120314 13089 13150 13088 13130 +21 2,390 7,180 +2,252
Sep12 120314 13081 13081 13048 13081 +33      
Dec12 120314 13000 13000 12971 13000 +29 0 1 +0
Total Volume and Open Interest 4,806 19,554 +2,855
E-mini DJIA Index(CBOT)
Mar12 120314 13178 13220 13146 13195 +19 48,531 63,330 -7,935
Jun12 120314 13110 13154 13079 13130 +21 106,623 74,363 +28,085
Sep12 120314 13070 13138 13060 13081 +33 4 40 +4
Dec12 120314 12909 13000 12908 13000 +29 0 19 +0
Total Volume and Open Interest 155,158 137,752 +20,154
S & P 500(CME)
Mar12 120314 1396.50 1399.00 1390.50 1394.20 -2.00 69,032 145,647 -35,642
Jun12 120314 1387.90 1393.80 1384.70 1388.70 -2.00 71,404 144,414 +55,174
Sep12 120314 1387.20 1387.20 1378.70 1382.70 -2.00 1 1,294 +0
Dec12 120314 1376.50 1380.50 1372.50 1376.50 -2.00 0 648 +0
Total Volume and Open Interest 140,437 292,003 +19,532
S & P 500 E-Mini(Globex)
Mar12 120314 1396.50 1399.75 1390.00 1394.25 -2.00 905,373 1,375,654 -478,593
Jun12 120314 1390.50 1394.25 1384.25 1388.75 -2.00 1,879,168 1,797,488 +513,111
Total Volume and Open Interest 2,784,596 3,173,741 +34,542
NASDAQ 100(CME)
Mar12 120314 2703.00 2716.00 2692.00 2706.30 +8.50 2,183 18,741 -4
Jun12 120314 2697.50 2713.50 2686.80 2702.80 +8.80 1,329 3,222 +827
Sep12 120314 2700.00 2700.30 2700.00 2700.00 +8.70      
Total Volume and Open Interest 3,512 21,963 +823
NASDAQ 100 E-Mini(Globex)
Mar12 120314 2697.50 2717.50 2690.30 2706.30 +8.50 122,352 268,626 -64,563
Jun12 120314 2692.80 2713.80 2686.00 2702.80 +8.80 253,182 272,870 +77,906
Total Volume and Open Interest 375,534 541,530 +13,343
S & P Midcap 400(CME)
Mar12 120314 991.50 1000.00 990.00 991.50 -7.40 497 2,840 +352
Jun12 120314 988.60 997.50 988.00 988.60 -7.40 132 173 +124
Sep12 120314 986.00 986.00 985.40 986.00 -7.40      
Total Volume and Open Interest 629 3,013 +476
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun12 120314 10045 10105 10020 10060 +15 3,280 44,038 +547
Sep12 120314 10075 10075 10060 10075 +15      
Total Volume and Open Interest 3,280 44,038 +547
Nikkei 225(SGX)
Mar12 120308 9575 9775 9565 9770 +200 210,158 211,456 -12,977
Jun12 120314 9850 10050 9845 10020 +175 135,700 234,265 +5,278
Sep12 120314 9860 10030 9860 10020 +175 15 1,250 +1,212
Total Volume and Open Interest 136,621 251,073 +6,293
CAC 40(EURONEXT)
Mar12 120314 3563.0 3586.5 3557.0 3565.5 +15.0 228,218 314,681 -5,553
Apr12 120314 3556.0 3579.5 3551.5 3559.0 +16.0 131,698 110,227 +36,950
May12 120314 3502.5 3512.0 3501.0 3502.5 +17.0 1,395 4 +0
Total Volume and Open Interest 368,624 450,464 +41,965
Hang Seng Index(HKFE)
Mar12 120314 21551 21671 21261 21283 +2 70,591 97,316 -191
Apr12 120314 21552 21670 21265 21280 unch 1,010 3,785 +102
Total Volume and Open Interest 72,271 105,555 +179
DAX(EUREX)
Mar12 120314 7019.0 7100.5 7018.5 7086.5 +86.0 158,972 161,462 +5,604
Jun12 120314 7030.5 7115.5 7030.5 7102.5 +86.5 50,326 62,626 +33,645
Sep12 120314 7047.5 7124.0 7043.5 7112.0 +87.0 2,599 1,728 +316
Total Volume and Open Interest 211,897 225,816 +39,565
FT-SE 100(EURONEXT)
Mar12 120314 5985.00 6000.00 5933.00 5951.00 -1.00 358,473 453,680 -112,927
Jun12 120314 5935.00 5948.50 5882.50 5901.00 unch 262,680 212,143 +108,418
Sep12 120314 5863.00 5863.00 5860.00 5860.00 -0.50 4 520 +0
Total Volume and Open Interest 621,167 666,360 -4,509
SPI 200(SFE)
Mar12 120314 4252.0 4302.0 4242.0 4293.0 +43.0 157,207 225,296 +17,341
Jun12 120314 4267.0 4317.0 4256.0 4306.0 +42.0 133,321 149,179 +102,452
Sep12 120314 4236.0 4275.0 4236.0 4275.0 +42.0 11 1,809 +2
Total Volume and Open Interest 291,401 378,817 +120,261
GSCI(CME)
Mar12 120314 705.00 705.00 702.00 702.00 -3.35 2,609 3,065 -2,331
Apr12 120314 707.10 707.10 704.00 704.00 -3.50 2,578 7,683 +2,477
May12 120314 704.80 704.80 704.80 704.80 -3.70 0 79 +0
Total Volume and Open Interest 5,187 10,827 +146
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