MRCI Logo
MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Fri March 16, 2012
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May12 120316 1368.50 1377.50 1363.50 1374.00 +5.00 99,569 260,305 +1,549
Jul12 120316 1374.75 1383.75 1370.50 1380.75 +5.25 36,318 129,604 +641
Aug12 120316 1363.50 1372.25 1361.75 1369.25 +4.00 1,096 5,381 +69
Sep12 120316 1344.25 1350.00 1341.00 1347.25 +3.50 826 5,283 +162
Nov12 120316 1325.00 1333.00 1321.75 1328.25 +2.00 29,271 146,600 +5,100
Jan13 120316 1325.00 1333.50 1323.75 1328.75 +2.50 4,808 24,206 +781
Mar13 120316 1313.00 1323.25 1313.00 1318.25 +3.75 5,800 18,624 +2,279
May13 120316 1304.75 1315.25 1304.00 1308.50 +5.75 4,023 8,033 +1,231
Jul13 120316 1307.00 1314.75 1306.50 1310.25 +3.75 1,222 10,094 +140
Aug13 120316 1299.25 1299.25 1295.75 1299.25 +3.50 13 80 +9
Sep13 120316 1269.75 1269.75 1266.25 1269.75 +3.50 5 110 +2
Nov13 120316 1240.00 1249.00 1239.00 1244.00 +3.50 694 6,574 +431
Jan14 120316 1250.75 1250.75 1247.25 1250.75 +3.50 1 128 +0
Mar14 120316 1250.25 1250.25 1247.75 1250.25 +2.50 2 2 +2
Total Volume and Open Interest 183,651 615,504 +12,186
Soybean Meal(CBOT)
May12 120316 370.60 374.50 369.60 374.40 +3.00 44,072 120,989 +576
Jul12 120316 372.00 375.70 370.70 375.70 +3.00 12,607 41,226 +1,072
Aug12 120316 368.70 371.90 368.70 371.90 +2.20 938 8,039 +183
Sep12 120316 362.90 365.90 362.80 365.90 +1.70 815 7,706 +255
Oct12 120316 354.80 357.50 354.60 357.50 +1.50 646 5,113 +143
Dec12 120316 353.60 356.20 353.10 356.10 +1.40 9,004 29,180 +1,792
Jan13 120316 351.50 354.10 351.50 354.10 +2.00 634 3,569 -32
Mar13 120316 348.40 351.00 348.10 351.00 +2.80 1,100 4,388 +67
May13 120316 342.60 345.70 342.60 345.70 +2.90 418 2,534 +42
Jul13 120316 343.10 344.70 342.20 344.70 +2.50 105 1,333 +39
Total Volume and Open Interest 70,828 226,468 +4,031
Soybean Oil(CBOT)
May12 120316 55.48 55.61 55.16 55.50 +0.02 53,021 162,963 +1,544
Jul12 120316 55.85 55.98 55.59 55.89 +0.04 17,804 84,246 +527
Aug12 120316 56.09 56.10 55.85 56.06 +0.04 1,282 11,391 -22
Sep12 120316 56.20 56.27 55.94 56.21 +0.03 1,142 7,152 -162
Oct12 120316 56.25 56.35 56.02 56.31 +0.03 1,138 7,488 +7
Dec12 120316 56.47 56.63 56.20 56.53 +0.05 11,168 56,806 +1,718
Jan13 120316 56.60 56.60 56.55 56.60 +0.05 118 2,214 +9
Mar13 120316 56.61 56.67 56.38 56.67 +0.05 582 3,611 +255
May13 120316 56.53 56.68 56.47 56.65 +0.05 189 1,709 +39
Jul13 120316 56.58 56.70 56.58 56.70 +0.05 173 3,139 +111
Total Volume and Open Interest 87,376 343,691 +4,019
Canola(WCE)
Mar12 120314 598.7 598.7 598.7 598.7 +0.9 0 15 +0
May12 120316 597.5 601.7 595.1 599.8 +0.9 11,384 93,290 -325
Jul12 120316 597.0 601.1 595.0 598.9 +0.4 6,540 34,428 -1,087
Nov12 120316 555.2 559.1 552.6 557.3 -0.3 3,171 63,725 -1,307
Jan13 120316 556.1 562.6 556.1 560.8 -0.8 757 5,839 +592
Total Volume and Open Interest 22,095 201,409 -2,022
Corn(CBOT)
May12 120316 668.00 673.75 665.75 673.00 +4.00 163,822 500,907 -3,554
Jul12 120316 665.50 671.00 663.25 670.25 +3.25 68,001 296,137 -431
Sep12 120316 604.25 608.00 600.00 605.25 -0.75 18,273 134,629 +2,114
Dec12 120316 570.00 575.00 568.00 574.25 +2.00 38,599 304,878 +2,840
Mar13 120316 579.75 585.00 578.75 584.25 +2.75 3,356 48,310 -121
May13 120316 587.00 590.75 585.75 590.75 +2.25 777 4,112 +92
Jul13 120316 593.00 596.00 590.00 595.00 +1.75 1,445 6,686 -271
Sep13 120316 564.00 567.25 564.00 567.25 +0.50 91 988 -63
Dec13 120316 557.00 561.50 555.25 561.25 +0.25 1,367 20,907 -635
Mar14 120316 570.75 572.50 570.00 572.50 unch 4 476 +3
Total Volume and Open Interest 295,754 1,321,197 -1,142
Wheat(CBOT)
May12 120316 663.00 673.00 660.00 672.00 +7.25 41,955 192,169 +1,929
Jul12 120316 671.00 678.50 666.75 677.25 +4.75 18,848 111,188 +1,825
Sep12 120316 685.00 690.75 679.75 690.50 +4.00 4,152 52,129 +472
Dec12 120316 702.25 708.25 696.25 707.25 +3.50 4,746 71,274 +422
Mar13 120316 714.50 719.50 709.75 719.50 +3.25 329 10,249 +17
May13 120316 726.25 726.25 723.25 726.25 +3.00 24 728 -4
Total Volume and Open Interest 70,158 446,045 +4,576
Wheat(KCBT)
May12 120316 701.75 709.75 698.00 705.50 +1.00 7,503 44,883 -247
Jul12 120316 711.50 717.50 706.00 713.50 +0.25 4,571 57,734 +933
Sep12 120316 722.75 728.25 719.75 725.00 unch 610 12,454 +147
Dec12 120316 741.50 745.50 736.50 741.75 +0.25 553 16,152 +252
Mar13 120316 752.00 755.00 749.00 752.00 -0.50 7 682 +4
May13 120316 755.00 755.00 755.00 755.00 -0.75 0 62 +0
Total Volume and Open Interest 13,248 132,500 +1,082
Wheat(MGE)
Mar12 120314 810.75 810.75 810.75 810.75 unch 14 30 +0
May12 120316 818.75 826.00 818.00 822.75 +2.50 1,091 12,163 -77
Jul12 120316 817.50 822.50 814.00 817.25 -1.25 788 9,618 +237
Sep12 120316 804.00 807.50 799.50 801.25 -3.75 805 9,366 +371
Dec12 120316 807.25 809.75 800.50 803.25 -4.50 207 5,370 +63
Total Volume and Open Interest 2,902 37,038 +594
Oats(CBOT)
May12 120316 327.25 341.00 325.75 334.25 +5.25 1,011 7,114 -269
Jul12 120316 318.25 325.00 318.00 323.25 +5.25 142 2,002 +102
Sep12 120316 319.25 319.25 316.00 319.25 +3.25 3 229 +0
Dec12 120316 326.00 328.00 324.25 327.25 +3.00 53 1,899 +28
Total Volume and Open Interest 1,209 11,250 -151
Rough Rice(CBOT)
Mar12 120314 13.85 13.95 13.85 13.95 -0.17 1 8 -1
May12 120316 14.34 14.57 14.23 14.53 +0.22 1,157 11,921 -176
Jul12 120316 14.66 14.81 14.54 14.80 +0.21 172 1,795 +39
Sep12 120316 14.90 15.07 14.78 15.03 +0.20 144 954 +74
Total Volume and Open Interest 1,483 14,741 -60
Live Cattle(CME)
Apr12 120316 125.900 126.650 124.500 125.300 -0.280 18,506 81,608 -3,265
Jun12 120316 123.300 123.580 121.650 122.700 -0.150 16,220 133,552 +4,396
Aug12 120316 125.600 125.950 124.000 124.535 -0.645 7,460 71,887 +1,450
Oct12 120316 131.100 131.300 129.235 129.880 -0.820 3,016 38,703 +30
Dec12 120316 132.450 132.825 130.825 131.400 -0.800 1,656 19,769 +352
Feb13 120316 133.130 133.130 131.435 132.185 -0.715 256 5,868 +46
Total Volume and Open Interest 47,171 354,496 +3,042
Feeder Cattle(CME)
Mar12 120316 154.700 154.785 152.750 153.400 -0.980 908 4,728 -614
Apr12 120316 156.450 156.750 153.900 154.300 -1.700 1,890 12,958 -29
May12 120316 157.850 158.050 155.235 155.900 -1.400 1,495 16,562 +411
Aug12 120316 159.235 159.575 156.880 157.735 -1.065 528 14,002 +138
Sep12 120316 159.200 159.250 156.800 158.250 -0.750 74 2,714 +18
Oct12 120316 159.100 159.100 157.000 158.200 -0.900 22 1,413 +3
Nov12 120316 159.300 159.300 157.000 158.250 -1.000 15 902 +7
Total Volume and Open Interest 4,936 53,514 -64
Lean Hogs(CME)
Apr12 120316 86.850 86.930 85.800 85.885 -1.015 14,844 44,378 -1,831
May12 120316 94.500 94.650 94.300 94.400 -0.750 73 3,091 -18
Jun12 120316 94.135 94.150 93.385 93.600 -0.535 15,936 83,633 +651
Jul12 120316 94.750 94.800 93.700 93.785 -1.015 3,929 28,603 +158
Aug12 120316 95.650 95.785 94.730 94.800 -1.085 2,876 33,254 +520
Oct12 120316 86.250 86.500 85.550 85.635 -0.865 2,983 31,673 +275
Dec12 120316 83.080 83.200 82.635 82.850 -0.450 1,391 20,237 +389
Feb13 120316 83.850 83.900 83.750 83.850 -0.400 243 6,356 +146
Total Volume and Open Interest 42,435 256,736 +428
Class III Milk(CME)
Mar12 120316 15.50 15.65 15.46 15.61 +0.10 70 6,134 -4
Apr12 120316 15.90 16.14 15.62 15.82 -0.13 349 4,664 -11
May12 120316 15.65 15.83 15.33 15.50 -0.14 187 3,796 +13
Jun12 120316 15.95 16.15 15.78 15.88 -0.08 97 3,258 -9
Jul12 120316 16.70 16.75 16.40 16.46 -0.12 41 2,462 +11
Total Volume and Open Interest 851 31,119 +27
Cocoa(ICE)
Mar12 120315 2331 2331 2254 2254 -86 43 9 -8
May12 120316 2221 2270 2169 2256 +35 13,282 68,566 -829
Jul12 120316 2248 2295 2196 2280 +35 4,973 36,122 +4
Sep12 120316 2264 2309 2213 2294 +33 3,067 21,812 -476
Dec12 120316 2275 2320 2228 2307 +34 1,635 21,828 +151
Mar13 120316 2279 2329 2234 2316 +34 1,236 16,836 +88
May13 120316 2254 2331 2250 2331 +38 295 4,017 +8
Total Volume and Open Interest 24,677 171,020 -1,105
Coffee "C"(ICE)
Mar12 120316 181.35 181.35 181.35 181.35 -3.10 1 47 -4
May12 120316 185.20 186.50 181.70 182.35 -2.95 10,517 76,557 +164
Jul12 120316 188.20 189.15 184.45 185.20 -2.80 3,166 31,245 +31
Sep12 120316 190.85 191.05 187.70 188.05 -2.80 2,304 21,720 +693
Dec12 120316 194.60 195.40 191.30 192.00 -2.50 1,493 12,369 +226
Mar13 120316 198.15 198.55 195.00 195.50 -2.45 444 3,969 +115
Total Volume and Open Interest 18,166 148,744 +1,357
Orange Juice(ICE)
May12 120316 187.70 190.30 185.20 186.90 -0.70 709 19,192 +176
Jul12 120316 179.90 182.50 179.20 180.40 +0.05 93 1,547 +20
Sep12 120316 176.25 177.60 176.00 177.60 +0.80 45 958 +40
Nov12 120316 168.95 169.00 168.00 169.00 +0.10 101 667 +55
Jan13 120316 167.25 167.25 167.25 167.25 +0.40 0 65 +0
Mar13 120316 165.75 165.75 165.75 165.75 +0.40      
Total Volume and Open Interest 948 22,433 +291
Sugar #11(ICE)
May12 120316 25.45 25.68 25.04 25.41 -0.09 41,407 231,594 -332
Jul12 120316 24.21 24.49 23.95 24.27 -0.05 22,764 211,201 +307
Oct12 120316 24.15 24.30 23.87 24.14 -0.03 11,713 112,171 +666
Mar13 120316 24.66 24.80 24.41 24.74 +0.03 4,372 78,356 +1,354
May13 120316 23.99 24.41 23.99 24.39 +0.08 855 15,148 +341
Jul13 120316 23.85 24.12 23.63 24.10 +0.12 816 17,680 +521
Oct13 120316 23.86 24.18 23.86 24.16 +0.11 555 19,569 +338
Mar14 120316 23.93 24.26 23.93 24.24 +0.10 171 13,392 +30
Total Volume and Open Interest 82,807 709,381 +3,298
London Cocoa(LCE)
May12 120316 1444 1466 1418 1461 +15 14,433 42,898 +1,402
Jul12 120316 1464 1482 1436 1479 +17 6,242 45,035 +188
Sep12 120316 1470 1493 1448 1488 +16 4,076 25,170 +434
Dec12 120316 1472 1498 1454 1495 +15 4,790 25,878 +1,979
Mar13 120316 1469 1490 1450 1488 +11 2,265 27,455 +130
May13 120316 1478 1497 1469 1497 +10 302 8,039 +243
Jul13 120316 1470 1503 1470 1503 +11 48 2,128 +0
Total Volume and Open Interest 35,252 183,832 +3,251
London Sugar(LCE)
May12 120316 664.40 675.00 659.60 666.60 -3.40 3,792 26,560 +378
Aug12 120316 635.90 647.20 634.30 641.60 -1.40 2,365 17,741 -57
Oct12 120316 626.30 634.00 623.10 630.30 -1.00 1,404 9,575 +40
Dec12 120316 632.20 634.40 625.60 633.00 +0.30 91 2,890 +50
Mar13 120316 634.90 637.20 629.00 636.00 +0.40 356 4,413 +20
Total Volume and Open Interest 8,288 61,766 +430
Cotton(ICE)
May12 120316 87.20 88.17 87.00 87.48 +0.14 9,570 91,728 -652
Jul12 120316 88.00 88.78 87.53 88.05 +0.04 3,651 46,799 +500
Oct12 120316 89.26 89.26 89.26 89.26 -0.24 1 85 +0
Dec12 120316 88.00 88.88 87.51 88.28 +0.01 1,883 41,195 +763
Mar13 120316 89.50 90.00 88.65 89.31 -0.12 229 2,002 +133
May13 120316 89.50 89.58 89.04 89.51 -0.01 52 554 +15
Total Volume and Open Interest 15,390 183,238 +762
Lumber(CME)
May12 120316 271.6 273.2 268.5 272.2 +1.4 563 6,179 +148
Jul12 120316 283.0 284.7 281.5 284.0 +1.4 229 2,246 +139
Sep12 120316 288.4 288.5 285.4 287.7 +0.2 16 1,138 +1
Nov12 120316 283.0 285.0 281.4 283.0 +0.2 2 600 +0
Total Volume and Open Interest 886 10,260 +217
Crude Oil(NYM)
Apr12 120316 105.44 107.34 105.13 107.06 +1.95 283,510 109,489 -13,424
May12 120316 105.90 107.85 105.65 107.58 +1.93 106,543 262,393 +4,651
Jun12 120316 106.61 108.30 106.19 108.07 +1.85 79,922 157,402 -1,485
Jul12 120316 107.02 108.75 106.72 108.53 +1.77 35,748 92,702 -2,106
Aug12 120316 107.57 109.04 107.22 108.87 +1.72 21,466 66,563 -1,044
Sep12 120316 107.79 109.20 107.35 109.04 +1.68 21,651 57,843 -650
Oct12 120316 107.63 109.14 107.41 109.10 +1.65 9,068 42,674 +1,173
Nov12 120316 107.73 109.23 107.67 109.14 +1.63 7,526 34,326 +162
Dec12 120316 107.84 109.35 107.37 109.17 +1.61 46,811 189,061 -1,586
Jan13 120316 107.98 109.15 107.98 109.15 +1.58 4,733 41,633 +1,224
Feb13 120316 108.20 108.98 108.20 108.98 +1.54 2,082 20,927 +450
Mar13 120316 107.20 108.71 107.20 108.70 +1.49 4,474 28,419 +426
Apr13 120316 107.00 108.31 107.00 108.31 +1.45 2,012 14,164 +123
May13 120316 107.00 107.89 107.00 107.89 +1.41 1,231 11,941 +354
Jun13 120316 106.29 107.50 106.29 107.48 +1.37 9,469 62,709 -1,570
Jul13 120316 106.99 106.99 106.99 106.99 +1.34 588 10,466 +84
Total Volume and Open Interest 671,171 1,569,937 -9,123
e-miNY Crude Oil(NYM)
Mar12 120217 102.300 103.525 102.250 103.250 +0.950 6,783 1,739 -348
Apr12 120316 105.550 107.325 105.150 107.050 +1.950 7,500 1,261 -91
May12 120316 106.050 107.875 105.675 107.575 +1.925 712 704 +55
Jun12 120316 106.450 108.275 106.325 108.075 +1.850 111 143 +5
Jul12 120316 107.000 108.525 107.000 108.525 +1.775 13 57 -5
Aug12 120316 108.825 108.875 108.825 108.875 +1.725 2 13 +0
Sep12 120316 109.050 109.050 109.050 109.050 +1.700 0 31 +0
Oct12 120316 109.100 109.100 109.100 109.100 +1.650 0 9 +0
Nov12 120316 109.150 109.150 109.150 109.150 +1.650      
Dec12 120316 109.175 109.175 109.175 109.175 +1.625 0 230 +0
Total Volume and Open Interest 8,338 2,625 -36
Heating Oil(NYM)
Apr12 120316 322.65 329.02 321.93 328.19 +5.94 52,085 70,843 -5,065
May12 120316 323.35 329.89 322.68 329.10 +6.20 28,790 61,134 +3,932
Jun12 120316 324.13 330.37 323.58 329.78 +6.22 20,960 50,029 -3,108
Jul12 120316 324.39 330.99 324.39 330.44 +6.19 8,976 22,022 -829
Aug12 120316 325.88 331.43 325.88 331.01 +6.10 3,439 14,740 -367
Sep12 120316 325.76 332.15 325.72 331.56 +6.02 2,544 14,014 -116
Oct12 120316 326.96 332.27 326.77 332.14 +5.98 727 6,809 +84
Nov12 120316 330.37 332.79 330.05 332.79 +5.96 414 4,083 +40
Dec12 120316 327.35 333.29 327.32 333.29 +5.94 3,684 29,450 +307
Jan13 120316 330.67 333.53 330.47 333.53 +5.94 348 5,230 +178
Feb13 120316 332.58 332.58 332.58 332.58 +5.84 347 796 +40
Mar13 120316 327.00 330.38 327.00 330.38 +5.89 313 1,122 +20
Total Volume and Open Interest 122,713 280,920 -4,817
Gasoline(NYMEX)
Apr12 120316 328.81 336.60 328.39 335.69 +6.84 52,062 84,229 -5,291
May12 120316 328.61 336.15 328.15 335.35 +6.93 38,110 86,370 -438
Jun12 120316 325.77 333.04 325.52 332.28 +6.70 24,277 65,560 +1,497
Jul12 120316 322.67 328.97 321.78 328.38 +6.43 12,391 39,518 +713
Aug12 120316 318.60 324.41 318.07 323.64 +6.20 6,763 23,894 -438
Sep12 120316 312.45 318.85 312.45 318.18 +5.94 3,559 21,192 +414
Oct12 120316 296.40 302.04 296.40 301.72 +5.60 2,224 19,781 +685
Nov12 120316 294.02 297.29 294.02 296.82 +5.45 1,509 6,999 +291
Dec12 120316 288.80 294.43 288.63 294.02 +5.39 1,328 21,193 -99
Jan13 120316 291.14 292.88 291.14 292.88 +5.25 557 5,459 -10
Total Volume and Open Interest 143,069 384,095 -2,541
e-miNY RBOB Gasoline(NYM)
Apr12 120316 335.70 335.70 335.69 335.70 +6.80 0 1 +0
May12 120316 335.40 335.40 335.35 335.40 +7.00      
Jun12 120316 332.30 332.30 332.28 332.30 +6.70      
Jul12 120316 328.40 328.40 328.38 328.40 +6.40      
Total Volume and Open Interest 0 2 +0
Natural Gas(NYM)
Apr12 120316 2.267 2.362 2.246 2.326 +0.047 141,159 144,956 -10,161
May12 120316 2.430 2.468 2.385 2.436 +0.016 71,247 261,816 +2,855
Jun12 120316 2.537 2.567 2.501 2.543 +0.006 35,345 87,739 +1,335
Jul12 120316 2.622 2.657 2.604 2.642 +0.007 30,324 117,575 +2,584
Aug12 120316 2.671 2.708 2.660 2.696 +0.009 14,413 39,252 -389
Sep12 120316 2.695 2.737 2.684 2.724 +0.010 12,535 83,940 +1,843
Oct12 120316 2.764 2.812 2.754 2.793 +0.010 24,611 138,547 +1,767
Nov12 120316 2.988 3.043 2.981 3.010 +0.010 5,266 45,984 +235
Dec12 120316 3.336 3.380 3.331 3.355 +0.013 8,158 49,379 +500
Jan13 120316 3.463 3.508 3.463 3.490 +0.012 12,966 66,334 -2,037
Feb13 120316 3.478 3.524 3.477 3.500 +0.013 1,835 17,221 +103
Mar13 120316 3.460 3.491 3.456 3.480 +0.012 2,549 27,162 -422
Apr13 120316 3.431 3.464 3.418 3.446 +0.011 3,695 40,779 +58
May13 120316 3.470 3.492 3.466 3.484 +0.010 478 10,744 +66
Jun13 120316 3.537 3.538 3.525 3.538 +0.009 427 4,408 -23
Jul13 120316 3.562 3.593 3.562 3.582 +0.009 409 5,016 +82
Total Volume and Open Interest 367,661 1,230,205 -1,684
Brent Crude Oil(ICE)
May12 120316 122.55 126.16 122.45 125.81 +3.21 202,219 238,869 -1,475
Jun12 120316 122.39 125.63 122.07 125.28 +3.06 97,053 163,068 +815
Jul12 120316 122.00 125.12 121.70 124.75 +2.94 36,306 78,633 +1,568
Aug12 120316 122.02 124.53 121.25 124.15 +2.81 17,871 52,831 +1,437
Sep12 120316 120.97 123.75 120.68 123.42 +2.68 15,687 69,368 -1,541
Oct12 120316 120.33 123.03 120.04 122.68 +2.57 10,253 52,602 +2,579
Nov12 120316 119.77 122.33 119.47 122.01 +2.46 6,392 30,061 +864
Dec12 120316 119.20 121.64 118.81 121.34 +2.36 38,782 104,385 +382
Jan13 120316 118.74 120.71 118.73 120.71 +2.28 1,371 17,763 -34
Feb13 120316 120.07 120.07 120.07 120.07 +2.21 831 10,386 +91
Mar13 120316 119.39 119.39 119.39 119.39 +2.13 1,587 8,994 -252
Apr13 120316 118.70 118.70 118.70 118.70 +2.06 1,050 6,855 +139
May13 120316 118.00 118.00 118.00 118.00 +1.99 664 6,454 +224
Jun13 120316 115.86 117.27 115.31 117.27 +1.93 5,808 28,524 -554
Total Volume and Open Interest 577,614 1,084,781 -20,453
Gas Oil(ICE)
Apr12 120316 1022.75 1045.00 1020.25 1035.75 +11.75 81,679 136,115 +3,510
May12 120316 1023.25 1044.75 1020.75 1035.00 +10.50 61,232 91,262 -6,080
Jun12 120316 1023.25 1044.25 1021.00 1034.50 +10.00 35,876 62,230 +3,618
Jul12 120316 1022.75 1044.00 1021.75 1034.00 +9.25 15,999 30,184 +437
Aug12 120316 1024.00 1042.25 1023.25 1034.25 +9.25 6,925 22,199 -1,133
Sep12 120316 1022.50 1041.75 1022.50 1034.00 +9.25 5,864 22,120 -519
Oct12 120316 1021.00 1039.25 1021.00 1032.25 +9.25 2,325 15,377 +482
Nov12 120316 1018.75 1036.25 1018.75 1029.75 +9.00 692 11,046 -11
Dec12 120316 1016.50 1034.75 1016.00 1027.25 +8.75 10,169 43,478 +80
Jan13 120316 1022.75 1027.25 1022.50 1024.75 +8.25 202 11,519 -24
Total Volume and Open Interest 224,819 508,475 +590
Ethanol(CBOT)
Mar12 120305 2.270 2.289 2.270 2.289 +0.029 25 151 -37
Apr12 120316 2.350 2.360 2.335 2.355 +0.018 75 1,032 -17
May12 120316 2.353 2.361 2.345 2.360 +0.013 291 1,413 -85
Jun12 120316 2.368 2.374 2.359 2.367 +0.007 21 723 -3
Jul12 120316 2.379 2.379 2.364 2.372 +0.005 29 1,850 -3
Aug12 120316 2.350 2.356 2.350 2.353 +0.002 54 1,305 +22
Sep12 120316 2.300 2.301 2.293 2.297 -0.002 42 1,160 +27
Oct12 120316 2.200 2.202 2.192 2.197 -0.002 30 952 +13
Total Volume and Open Interest 774 11,060 -35
WTI Crude Oil(ICE)
Apr12 120316 105.50 107.35 105.13 107.06 +1.95 57,174 25,917 -8,387
May12 120316 106.02 107.84 105.65 107.58 +1.93 30,938 52,822 +680
Jun12 120316 106.52 108.29 106.20 108.07 +1.85 21,524 52,201 -614
Jul12 120316 107.00 108.67 106.79 108.53 +1.77 9,309 28,732 +515
Aug12 120316 107.37 109.00 107.36 108.87 +1.72 6,888 13,465 +220
Sep12 120316 107.66 109.18 107.32 109.04 +1.68 5,703 19,179 +829
Oct12 120316 107.70 109.20 107.39 109.10 +1.65 2,883 10,768 +367
Nov12 120316 107.76 109.22 107.42 109.14 +1.63 1,838 7,368 +77
Dec12 120316 107.77 109.28 107.36 109.17 +1.61 13,620 62,370 -141
Jan13 120316 109.15 109.15 109.15 109.15 +1.58 777 5,730 -105
Feb13 120316 108.98 108.98 108.98 108.98 +1.54 309 2,197 +70
Mar13 120316 108.70 108.70 108.70 108.70 +1.49 406 3,834 +2
Apr13 120316 108.31 108.31 108.31 108.31 +1.45 100 600 +72
May13 120316 107.89 107.89 107.89 107.89 +1.41 0 674 +0
Jun13 120316 107.45 107.49 107.42 107.48 +1.37 774 16,140 +144
Jul13 120316 106.99 106.99 106.99 106.99 +1.34 29 223 -1
Total Volume and Open Interest 160,556 399,122 -4,961
US Dollar Index(ICE)
Mar12 120316 80.230 80.385 79.730 79.735 -0.400 38,980 18,060 -19,375
Jun12 120316 80.605 80.760 79.950 80.082 -0.423 42,141 47,962 +22,975
Sep12 120316 80.430 80.545 80.430 80.543 -0.422 0 503 +0
Total Volume and Open Interest 81,121 66,525 +3,600
Australian Dollar(CME)
Mar12 120316 105.29 105.96 105.09 105.85 +0.43 169,351 80,844 -23,456
Jun12 120316 104.18 104.88 104.00 104.77 +0.42 65,940 123,221 +27,061
Sep12 120316 103.24 103.77 103.24 103.73 +0.42 0 249 +0
Total Volume and Open Interest 235,291 204,324 +3,605
British Pound(CME)
Mar12 120316 157.10 158.61 156.95 158.32 +1.10 126,314 74,375 -33,175
Jun12 120316 156.99 158.52 156.85 158.23 +1.11 68,375 131,884 +36,627
Sep12 120316 156.88 158.37 156.84 158.11 +1.10 0 24 +0
Total Volume and Open Interest 194,690 206,332 +3,452
Canadian Dollar(CME)
Mar12 120316 100.80 100.99 100.59 100.86 unch 114,216 76,811 -15,511
Jun12 120316 100.61 100.80 100.40 100.66 -0.01 45,059 97,087 +21,829
Sep12 120316 100.35 100.54 100.25 100.47 unch 343 2,205 +208
Dec12 120316 100.00 100.24 100.00 100.24 unch 1,303 3,160 +42
Total Volume and Open Interest 160,930 179,426 +6,570
Japanese Yen(CME)
Mar12 120316 119.69 120.21 119.12 119.95 +0.03 118,663 89,976 -17,981
Jun12 120316 119.80 120.31 119.22 120.05 +0.03 57,892 117,596 +29,241
Sep12 120316 119.82 120.18 119.71 120.18 +0.02 75 126 +73
Total Volume and Open Interest 176,630 207,729 +11,333
Swiss Franc(CME)
Mar12 120316 108.38 109.28 108.07 109.22 +0.70 72,119 27,974 -3,932
Jun12 120316 108.47 109.39 108.16 109.32 +0.70 29,504 36,567 +12,346
Sep12 120316 109.37 109.45 108.76 109.45 +0.69 3 178 +1
Total Volume and Open Interest 101,626 64,720 +8,415
EuroFX(CME)
Mar12 120316 130.81 131.87 130.49 131.73 +0.76 270,176 134,634 -50,508
Jun12 120316 130.84 131.95 130.55 131.79 +0.77 144,927 186,333 +60,744
Sep12 120316 131.11 131.94 130.63 131.88 +0.77 12 280 +0
Total Volume and Open Interest 415,115 321,293 +10,236
Mexican Peso(CME)
Mar12 120316 789.2 792.5 787.8 789.0 -1.8 78,861 113,726 -5,690
Apr12 120316 787.2 788.8 787.2 787.2 -1.5      
Total Volume and Open Interest 134,377 276,788 +29,011
Brazilian Real(CME)
Apr12 120316 553.75 554.20 552.20 553.60 +1.30 426 2,961 +104
May12 120316 549.95 549.95 548.50 549.95 +1.45 0 550 +0
Jun12 120316 546.45 546.70 546.30 546.30 +1.65 68 2,423 +8
Jul12 120316 543.05 543.05 541.40 543.05 +1.65      
Total Volume and Open Interest 494 19,485 +112
30-Year T-Bonds(CBOT)
Mar12 120316 137~290 137~310 137~010 137~280 -0~030 4,972 4,073 -1,366
Jun12 120316 136~150 136~200 135~150 136~140 -0~030 568,124 589,270 +1,322
Sep12 120316 135~000 135~170 134~310 135~140 -0~030 36 110 -4
Total Volume and Open Interest 573,132 593,453 -48
10-Year T-Notes(CBOT)
Mar12 120316 129~090 129~120 128~215 129~015 -0~095 5,836 20,669 -1,942
Jun12 120316 128~255 128~285 128~030 128~195 -0~075 1,814,385 1,769,112 -4,055
Sep12 120316 127~210 127~285 127~210 127~210 -0~075 0 1 +0
Total Volume and Open Interest 1,820,221 1,789,783 -5,997
5-Year T-Notes(CBOT)
Mar12 120316 122~011 122~037 122~007 122~029 -0~008 7,975 43,681 -2,169
Jun12 120316 122~008 122~015 121~091 121~124 -0~013 902,736 1,376,772 +41,397
Sep12 120316 121~020 121~033 121~020 121~020 -0~013      
Total Volume and Open Interest 910,711 1,420,453 +39,228
2 Year T-Notes(CBOT)
Mar12 120316 110~008 110~012 110~008 110~012 +0~002 13,299 41,386 -7,163
Jun12 120316 109~123 109~127 109~117 109~125 +0~002 442,285 817,943 +38,827
Sep12 120316 109~077 109~077 109~075 109~077 +0~002      
Total Volume and Open Interest 455,584 859,329 +31,664
Eurodollars(CME)
Mar12 120316 99.525 99.527 99.525 99.525 unch 165,686 860,821 +4,474
Jun12 120316 99.535 99.560 99.530 99.540 +0.010 284,847 1,078,553 +9,209
Sep12 120316 99.495 99.530 99.480 99.505 +0.015 253,506 879,235 +5,495
Dec12 120316 99.435 99.490 99.420 99.455 +0.020 297,237 937,287 +70
Mar13 120316 99.380 99.440 99.360 99.405 +0.030 310,405 659,009 -7,773
Jun13 120316 99.310 99.365 99.280 99.330 +0.030 332,691 606,808 +4,435
Sep13 120316 99.220 99.265 99.180 99.235 +0.025 358,432 590,783 -7,870
Dec13 120316 99.120 99.145 99.065 99.120 +0.010 414,417 565,480 -11,186
Mar14 120316 99.030 99.030 98.950 99.010 +0.005 378,119 487,644 +5,373
Jun14 120316 98.905 98.905 98.820 98.880 -0.005 247,306 325,085 +3,060
Sep14 120316 98.765 98.770 98.670 98.740 -0.010 242,412 320,531 +7,316
Dec14 120316 98.590 98.595 98.485 98.565 -0.015 229,375 341,275 +3,965
Mar15 120316 98.420 98.425 98.305 98.390 -0.020 165,612 230,437 +5,710
Jun15 120316 6.475 6.485 6.360 6.450 -0.025 153,047 234,302 -2,777
Sep15 120316 6.295 6.305 6.180 6.265 -0.030 94,909 165,978 -2,280
Dec15 120316 6.115 6.125 5.995 6.085 -0.030 121,523 164,306 +7,391
Mar16 120316 5.965 5.965 5.835 5.925 -0.035 44,718 81,497 -877
Jun16 120316 5.805 5.805 5.675 5.760 -0.040 31,622 94,131 -399
Total Volume and Open Interest 4,187,019 8,898,269 +27,274
30 Day Federal Funds(CBOT)
Mar12 120316 99.875 99.878 99.872 99.878 unch 1,856 57,636 -1,000
Apr12 120316 99.870 99.875 99.860 99.870 -0.005 5,333 44,881 +769
May12 120316 99.865 99.870 99.860 99.870 unch 3,345 51,025 +659
Jun12 120316 99.860 99.860 99.850 99.860 unch 3,932 36,040 -675
Jul12 120316 99.845 99.850 99.835 99.850 unch 1,599 47,324 -199
Aug12 120316 99.840 99.845 99.830 99.845 unch 2,128 35,841 +1,032
Total Volume and Open Interest 57,597 535,741 +4,987
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Mar12 120316 99.668 99.668 99.668 99.668 unch 0 58 +0
Jun12 120316 99.670 99.670 99.670 99.670 unch      
Sep12 120316 99.660 99.660 99.660 99.660 unch      
Dec12 120316 99.658 99.658 99.658 99.658 unch      
Mar13 120316 99.660 99.660 99.660 99.660 unch      
Jun13 120316 99.655 99.655 99.655 99.655 unch      
Sep13 120316 99.655 99.655 99.655 99.655 unch      
Dec13 120316 99.645 99.645 99.645 99.645 unch      
Mar14 120316 99.505 99.505 99.505 99.505 unch      
Jun14 120316 99.365 99.365 99.365 99.365 unch      
Total Volume and Open Interest 0 58 +0
3-Mth Euro-Yen(SGX)
Jun12 120316 99.67 99.67 99.67 99.67 unch 3 2,058 +0
Sep12 120316 99.66 99.66 99.66 99.66 unch 0 684 +0
Dec12 120316 99.66 99.66 99.66 99.66 unch 0 415 +0
Mar13 120316 99.66 99.66 99.66 99.66 unch 0 81 +0
Jun13 120316 99.65 99.65 99.65 99.65 unch 0 216 +0
Sep13 120316 99.65 99.65 99.65 99.65 unch 0 325 +0
Dec13 120316 99.64 99.64 99.64 99.64 unch 0 395 +0
Mar14 120316 99.50 99.50 99.50 99.50 unch      
Total Volume and Open Interest 6 6,272 +0
Japanese Gov't Bonds(SGX)
Jun12 120316 141.23 141.48 141.00 141.22 +0.08 11,231 23,099 +218
Sep12 120316 140.37 140.37 140.37 140.37 +0.08 0 5 +0
Dec12 120316 138.28 138.28 138.28 138.28 +0.08 0 4 +0
Total Volume and Open Interest 11,231 23,108 +218
Euro-Bund(EUREX)
Jun12 120316 136.39 136.56 135.27 135.46 -1.02 948,368 823,085 -23,411
Sep12 120316 134.91 134.91 133.95 133.98 -1.07 135 19 +8
Dec12 120316 133.98 133.98 133.98 133.98 -1.07 121 121 +121
Total Volume and Open Interest 948,624 823,225 -23,282
Euro-Bobl(EUREX)
Jun12 120316 123.07 123.15 122.42 122.59 -0.53 594,145 771,438 -11,512
Sep12 120316 122.50 122.50 122.50 122.50 -0.72 1 2 -1
Dec12 120316 122.50 122.50 122.50 122.50 -0.72      
Total Volume and Open Interest 594,146 771,440 -11,513
3-Mth Euribor(EUREX)
Mar12 120316 99.155 99.155 99.150 99.150 -0.005 0 1,440 +0
Jun12 120316 99.300 99.300 99.300 99.300 +0.010 0 1,517 +0
Sep12 120316 99.285 99.285 99.285 99.285 -0.005 100 948 +0
Total Volume and Open Interest 431 6,993 +287
Long Gilt(LIFFE)
Mar12 120316 113~23 113~23 113~09 113~17 -0~21 594 14,039 -1,427
Jun12 120316 112~12 112~14 111~09 111~23 -0~25 202,809 279,545 -15,698
Total Volume and Open Interest 203,403 293,584 -17,125
3-Mth Short Sterling(LIFFE)
Mar12 120316 98.97 98.99 98.96 98.97 unch 54,931 282,223 -7,753
Jun12 120316 99.06 99.08 99.04 99.07 +0.01 69,010 254,025 +9,072
Sep12 120316 99.07 99.09 99.04 99.07 +0.01 85,033 331,032 +5,175
Dec12 120316 99.04 99.06 99.00 99.03 +0.01 55,184 252,070 +4,817
Mar13 120316 99.01 99.03 98.95 98.98 unch 67,270 299,543 -12,956
Jun13 120316 98.95 98.96 98.87 98.91 -0.01 54,193 216,381 -3,940
Total Volume and Open Interest 546,810 2,185,729 -165
3-Mth Euribor(LIFFE)
Mar12 120316 99.150 99.155 99.150 99.150 -0.005 81,994 519,874 -10,807
Jun12 120316 99.295 99.310 99.285 99.300 +0.010 192,993 468,212 +19,690
Sep12 120316 99.295 99.315 99.265 99.285 -0.005 171,367 481,858 -11,024
Total Volume and Open Interest 1,211,273 3,526,946 -28,519
3-Mth Aus T-Bills(SFE)
Jun12 120316 95.68 95.73 95.68 95.71 +0.02 44,125 206,974 -405
Sep12 120316 95.73 95.77 95.73 95.76 +0.02 46,932 155,603 +9,874
Dec12 120316 95.76 95.80 95.74 95.78 +0.02 27,051 91,575 +3,785
Mar13 120316 95.73 95.79 95.73 95.78 +0.02 9,986 57,380 +1,453
Jun13 120316 95.72 95.75 95.71 95.73 +0.02 6,403 52,491 +918
Sep13 120316 95.68 95.69 95.66 95.67 +0.01 3,914 37,149 +1,229
Dec13 120316 95.62 95.62 95.60 95.60 +0.01 1,379 25,995 -151
Mar14 120316 95.58 95.58 95.54 95.54 +0.01 2,134 15,918 -260
Jun14 120316 95.53 95.53 95.48 95.48 +0.01 24 1,019 -63
Sep14 120316 95.41 95.41 95.41 95.41 -0.01 1 341 -18
Total Volume and Open Interest 141,949 644,747 +16,362
10-Year Aus T-Bonds(SFE)
Jun12 120316 95.69 95.75 95.67 95.71 +0.02 103,927 345,038 +13,446
Sep12 120316 95.71 95.71 95.71 95.71        
3-Year Aus T-Bonds(SFE)
Jun12 120316 96.19 96.25 96.18 96.21 +0.01 283,043 385,166 +38,663
Sep12 120316 96.21 96.21 96.21 96.21        
Gold(CMX)
Apr12 120316 1657.8 1664.9 1639.7 1655.8 -3.7 279,269 177,283 -12,838
Jun12 120316 1659.9 1667.1 1642.3 1658.1 -3.7 33,229 109,971 +6,087
Aug12 120316 1660.4 1668.5 1644.3 1660.5 -3.7 10,803 26,331 +1,259
Oct12 120316 1663.8 1669.6 1650.0 1662.8 -3.7 689 12,236 -124
Dec12 120316 1666.4 1673.3 1650.0 1665.2 -3.7 3,292 28,836 -746
Feb13 120316 1661.8 1667.4 1653.4 1667.4 -3.8 442 16,247 +79
Apr13 120316 1669.6 1669.6 1669.6 1669.6 -3.9 423 6,262 +409
Jun13 120316 1672.5 1672.5 1672.5 1672.5 -3.9 461 10,116 -350
Aug13 120316 1675.4 1675.4 1675.4 1675.4 -4.0 1 255 -1
Oct13 120316 1678.7 1678.7 1678.7 1678.7 -4.1 1 0 -1
Dec13 120316 1682.2 1682.2 1682.2 1682.2 -4.2 1,766 11,155 +476
Total Volume and Open Interest 333,152 437,593 -4,726
Silver(CMX)
Mar12 120316 3211.5 3258.5 3211.5 3257.3 -12.0 71 324 -9
May12 120316 3258.0 3275.5 3213.5 3260.4 -12.2 74,283 56,658 -382
Jul12 120316 3253.0 3277.5 3230.5 3265.4 -12.5 6,393 13,452 -635
Sep12 120316 3258.5 3269.6 3257.0 3269.6 -12.8 1,288 5,356 -296
Dec12 120316 3266.5 3274.6 3232.0 3274.6 -13.3 2,180 14,639 -884
Mar13 120316 3277.0 3277.0 3277.0 3277.0 -13.4 217 2,136 +47
May13 120316 3278.0 3278.0 3278.0 3278.0 -13.7 33 1,254 +27
Total Volume and Open Interest 84,737 109,596 -2,134
Platinum(NYMEX)
Apr12 120316 1684.0 1693.2 1664.2 1675.5 -8.4 10,004 28,969 -1,590
Jul12 120316 1693.0 1698.1 1669.9 1680.3 -8.5 2,596 13,755 +1,707
Oct12 120316 1683.9 1683.9 1683.4 1683.4 -8.5 29 676 +23
Jan13 120316 1686.4 1686.4 1686.4 1686.4 -8.5 0 8 +0
Total Volume and Open Interest 12,629 43,408 +140
Palladium(NYMEX)
Mar12 120316 44.84 44.84 44.84 44.84 -8.20 0 58 -1
Jun12 120316 51.64 52.89 42.44 46.34 -8.20 2,184 20,691 -7
Sep12 120316 47.64 47.64 47.64 47.64 -8.20 3 391 +0
Total Volume and Open Interest 2,194 21,153 -2
Copper(CMX)
Mar12 120316 388.35 392.90 386.80 387.40 -1.80 599 2,424 -361
May12 120316 389.65 394.00 386.75 387.80 -1.95 44,048 81,732 +58
Jul12 120316 387.55 394.60 387.50 388.55 -1.95 3,402 27,099 +275
Sep12 120316 392.00 395.00 389.30 389.35 -2.05 1,396 17,072 -84
Dec12 120316 392.00 395.65 390.00 390.05 -2.20 1,015 9,579 -716
Total Volume and Open Interest 51,782 150,621 -347
DJIA Index(CBOT)
Jun12 120316 13170 13220 13160 13163 -9 795 8,379 +260
Sep12 120316 13101 13115 13101 13101 -14      
Dec12 120316 13020 13034 13020 13020 -14 0 1 +0
Mar13 120316 12953 12953 12953 12953        
E-mini DJIA Index(CBOT)
Mar12 120316 13233 13302 13226 13302 +64 25,062 50,291 -5,458
Jun12 120316 13169 13224 13157 13163 -9 115,047 100,178 +4,940
Sep12 120316 13169 13169 13101 13101 -14 27 145 +10
Dec12 120316 13020 13020 13020 13020 -14 2 20 +1
Total Volume and Open Interest 140,138 150,634 -507
S & P 500(CME)
Jun12 120316 1395.80 1400.40 1394.20 1398.50 +2.50 43,024 208,404 +24,220
Sep12 120316 1391.50 1395.00 1389.50 1392.50 +2.50 2 1,288 +1
Dec12 120316 1384.80 1388.80 1383.30 1386.30 +2.50 280 663 +13
Mar13 120316 1380.30 1382.80 1377.30 1380.30 +2.50      
Total Volume and Open Interest 79,091 317,768 +14,157
S & P 500 E-Mini(Globex)
Jun12 120316 1395.75 1400.50 1394.00 1398.50 +2.50 2,095,321 2,563,097 +191,656
Sep12 120316 1389.75 1394.25 1389.00 1392.50 +2.50 369 544 -76
Total Volume and Open Interest 2,606,860 3,351,592 +33,007
NASDAQ 100(CME)
Jun12 120316 2709.00 2719.50 2703.00 2709.00 -2.80 645 5,590 +275
Sep12 120316 2710.00 2715.00 2705.00 2706.30 -2.70      
Dec12 120316 2704.50 2704.50 2703.30 2704.50 -2.80      
Total Volume and Open Interest 2,278 22,781 +88
NASDAQ 100 E-Mini(Globex)
Jun12 120316 2711.30 2720.00 2702.80 2709.00 -2.80 341,477 419,810 +41,580
Sep12 120316 2716.30 2722.30 2695.00 2706.30 -2.70 5 22 +3
Total Volume and Open Interest 428,028 598,371 +10,802
S & P Midcap 400(CME)
Jun12 120316 999.50 999.80 996.80 996.80 -0.40 55 242 +52
Sep12 120316 994.00 994.40 994.00 994.00 -0.40      
Dec12 120316 992.00 992.40 992.00 992.00 -0.40      
Total Volume and Open Interest 118 3,072 +49
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun12 120316 10075 10150 10050 10060 unch 5,417 45,568 -382
Sep12 120316 10075 10075 10075 10075 unch      
Total Volume and Open Interest 5,417 45,568 -382
Nikkei 225(SGX)
Jun12 120316 10055 10075 10005 10070 +10 117,988 236,784 -861
Sep12 120316 10070 10070 10070 10070 +10 85 1,277 +27
Dec12 120316 10010 10010 10010 10010 +10 0 5,902 +0
Total Volume and Open Interest 118,895 254,054 -393
CAC 40(EURONEXT)
Mar12 120316 3578.5 3600.0 3573.0 3598.5 +17.0 142,947 223,748 -94,372
Apr12 120316 3571.0 3594.0 3567.0 3589.0 +14.5 82,667 281,267 +74,575
May12 120316 3516.0 3534.0 3515.0 3531.5 +14.5 1,550 1,446 +100
Total Volume and Open Interest 228,608 538,292 -19,634
Hang Seng Index(HKFE)
Mar12 120316 21282 21472 21257 21340 +26 94,366 98,905 +448
Apr12 120316 21308 21460 21268 21336 +30 1,446 4,545 +543
Total Volume and Open Interest 96,062 108,236 +1,014
DAX(EUREX)
Mar12 120316 7150.0 7196.5 7142.5 7193.0 +47.0 223,147 80,206 -30,186
Jun12 120316 7163.0 7211.0 7157.0 7169.0 +8.0 115,167 141,356 +34,453
Sep12 120316 7170.0 7217.5 7167.0 7178.5 +8.5 12,138 2,876 +941
Total Volume and Open Interest 350,452 224,438 +5,208
FT-SE 100(EURONEXT)
Mar12 120316 5938.00 5975.00 5935.00 5969.00 +30.50 187,055 149,880 -117,853
Jun12 120316 5889.00 5924.50 5880.00 5917.50 +28.50 128,158 579,824 +145,205
Sep12 120316 5885.00 5885.00 5871.50 5878.50 +31.50 1 523 +1
Total Volume and Open Interest 315,234 730,254 +27,363
SPI 200(SFE)
Mar12 120315 4288.0 4295.0 4258.0 4283.0 -10.0 97,969 170,192 -55,104
Jun12 120316 4283.0 4312.0 4277.0 4285.0 -3.0 29,443 186,907 -895
Sep12 120316 4280.0 4280.0 4251.0 4255.0 -3.0 84 1,894 +63
Total Volume and Open Interest 39,732 241,301 -121,565
GSCI(CME)
Apr12 120316 702.50 711.50 702.50 711.50 +10.50 585 10,380 +459
May12 120316 703.50 713.00 703.50 712.00 +10.00 0 79 +0
Jun12 120316 713.00 713.00 703.25 713.00 +9.70      
Total Volume and Open Interest 1,074 12,088  
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.

Copyright © 2020 Moore Research Center, Inc. All Rights Reserved.
www.mrci.comsales@mrci.com
Toll Free: 800-927-7259