Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon March 19, 2012
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May12 120319 1374.25 1378.00 1362.50 1366.50 -7.50 99,612 263,121 +2,816
Jul12 120319 1380.75 1384.50 1369.50 1373.50 -7.25 38,566 131,462 +1,858
Aug12 120319 1371.75 1372.50 1359.25 1364.00 -5.25 794 5,446 +65
Sep12 120319 1349.00 1349.00 1340.00 1343.25 -4.00 542 5,371 +88
Nov12 120319 1327.50 1333.00 1321.00 1325.50 -2.75 28,049 150,309 +3,709
Jan13 120319 1327.50 1332.75 1323.75 1325.00 -3.75 3,496 24,653 +447
Mar13 120319 1318.00 1322.25 1312.50 1314.50 -3.75 5,672 21,150 +2,526
May13 120319 1308.00 1311.50 1301.00 1303.25 -5.25 3,655 9,209 +1,176
Jul13 120319 1311.50 1312.25 1305.25 1306.25 -4.00 1,602 10,287 +193
Aug13 120319 1293.25 1299.25 1293.25 1293.25 -6.00 0 80 +0
Sep13 120319 1263.75 1269.75 1263.75 1263.75 -6.00 1 110 +0
Nov13 120319 1240.50 1244.00 1235.00 1237.50 -6.50 1,649 7,072 +498
Jan14 120319 1244.25 1250.75 1244.25 1244.25 -6.50 0 128 +0
Mar14 120319 1243.75 1250.25 1243.75 1243.75 -6.50 0 2 +0
Total Volume and Open Interest 183,642 628,880 +13,376
Soybean Meal(CBOT)
May12 120319 373.20 374.10 370.00 370.90 -3.50 42,454 122,852 +1,863
Jul12 120319 374.30 375.30 371.20 372.10 -3.60 13,524 42,740 +1,514
Aug12 120319 371.00 371.80 368.20 368.80 -3.10 1,002 8,005 -34
Sep12 120319 363.70 365.90 362.30 363.00 -2.90 656 7,807 +101
Oct12 120319 357.30 357.50 354.00 354.90 -2.60 481 5,193 +80
Dec12 120319 354.80 356.50 352.50 353.60 -2.50 7,409 30,464 +1,284
Jan13 120319 354.00 354.10 350.70 351.50 -2.60 531 3,456 -113
Mar13 120319 348.90 351.20 346.80 348.20 -2.80 1,007 4,599 +211
May13 120319 345.60 345.70 341.40 342.80 -2.90 175 2,553 +19
Jul13 120319 341.90 344.70 341.20 342.10 -2.60 92 1,382 +49
Total Volume and Open Interest 68,151 231,677 +5,209
Soybean Oil(CBOT)
May12 120319 55.50 55.60 54.91 55.40 -0.10 60,187 164,141 +1,178
Jul12 120319 55.90 55.98 55.30 55.79 -0.10 21,504 84,767 +521
Aug12 120319 55.77 55.96 55.50 55.96 -0.10 2,374 11,222 -169
Sep12 120319 56.25 56.25 55.70 56.12 -0.09 2,712 7,182 +30
Oct12 120319 55.76 56.31 55.72 56.24 -0.07 1,029 7,744 +256
Dec12 120319 56.45 56.60 55.96 56.51 -0.02 9,615 57,758 +952
Jan13 120319 56.55 56.60 56.55 56.55 -0.05 207 2,302 +88
Mar13 120319 56.08 56.67 56.06 56.60 -0.07 747 4,059 +448
May13 120319 56.13 56.65 56.13 56.62 -0.03 125 1,723 +14
Jul13 120319 56.51 56.70 56.51 56.69 -0.01 298 3,239 +100
Total Volume and Open Interest 100,207 347,490 +3,799
Canola(WCE)
Mar12 120314 598.7 598.7 598.7 598.7 +0.9 0 15 +0
May12 120319 599.4 601.8 597.1 601.4 +1.6 16,806 91,548 -1,742
Jul12 120319 598.9 600.5 596.2 600.1 +1.2 10,117 35,335 +907
Nov12 120319 556.5 560.6 553.9 560.3 +3.0 4,777 64,507 +782
Jan13 120319 560.2 564.1 557.5 564.1 +3.3 1,013 6,188 +349
Total Volume and Open Interest 33,787 202,497 +1,088
Corn(CBOT)
May12 120319 673.00 675.75 662.00 663.50 -9.50 171,298 510,240 +9,333
Jul12 120319 670.00 673.25 659.75 661.50 -8.75 64,881 295,956 -181
Sep12 120319 605.25 607.00 598.00 601.00 -4.25 28,027 136,265 +1,636
Dec12 120319 574.25 575.00 568.25 570.25 -4.00 41,566 307,662 +2,784
Mar13 120319 584.00 584.75 578.25 580.50 -3.75 3,119 48,634 +324
May13 120319 590.00 590.75 585.50 587.50 -3.25 602 4,154 +42
Jul13 120319 594.50 595.00 589.75 591.50 -3.50 1,365 6,351 -335
Sep13 120319 564.00 567.25 563.00 564.25 -3.00 22 997 +9
Dec13 120319 559.75 561.25 555.00 559.25 -2.00 409 20,991 +84
Mar14 120319 567.75 572.50 567.50 570.50 -2.00 11 480 +4
Total Volume and Open Interest 311,342 1,334,918 +13,721
Wheat(CBOT)
May12 120319 671.50 675.25 651.25 652.25 -19.75 70,906 194,612 +2,443
Jul12 120319 675.25 681.00 660.00 661.00 -16.25 23,432 112,484 +1,296
Sep12 120319 688.00 693.50 674.00 676.75 -13.75 6,622 52,869 +740
Dec12 120319 705.00 710.00 691.00 695.25 -12.00 6,823 72,462 +1,188
Mar13 120319 720.00 720.25 704.25 708.00 -11.50 710 10,412 +163
May13 120319 713.25 726.25 713.25 715.75 -10.50 77 730 +2
Total Volume and Open Interest 109,457 452,102 +6,057
Wheat(KCBT)
May12 120319 702.75 710.00 691.00 691.50 -14.00 9,516 44,506 -377
Jul12 120319 712.00 718.00 699.00 700.25 -13.25 5,896 58,485 +751
Sep12 120319 724.25 729.00 710.75 711.75 -13.25 1,721 12,558 +104
Dec12 120319 741.00 745.25 728.25 728.50 -13.25 1,748 16,374 +222
Mar13 120319 743.00 746.75 740.00 740.00 -12.00 33 695 +13
May13 120319 743.00 743.00 743.00 743.00 -12.00 0 62 +0
Total Volume and Open Interest 18,920 133,217 +717
Wheat(MGE)
Mar12 120314 810.75 810.75 810.75 810.75 unch 14 30 +0
May12 120319 820.50 825.00 805.00 807.00 -15.75 1,524 11,981 -182
Jul12 120319 818.50 822.25 802.00 803.75 -13.50 378 9,586 -32
Sep12 120319 801.00 805.75 789.75 790.50 -10.75 327 9,419 +53
Dec12 120319 805.00 807.25 792.25 793.75 -9.50 111 5,399 +29
Total Volume and Open Interest 2,356 36,909 -129
Oats(CBOT)
May12 120319 334.00 339.00 333.50 334.25 unch 1,975 6,395 -719
Jul12 120319 323.00 327.50 321.25 322.00 -1.25 296 2,122 +120
Sep12 120319 318.50 319.25 318.50 318.50 -0.75 20 224 -5
Dec12 120319 327.25 327.25 323.50 323.50 -3.75 85 1,906 +7
Total Volume and Open Interest 2,376 10,653 -597
Rough Rice(CBOT)
Mar12 120314 13.85 13.95 13.85 13.95 -0.17 1 8 -1
May12 120319 14.51 14.74 14.40 14.60 +0.07 1,320 11,821 -100
Jul12 120319 14.80 14.95 14.69 14.87 +0.07 208 1,834 +39
Sep12 120319 15.07 15.23 15.03 15.11 +0.09 10 961 +7
Total Volume and Open Interest 1,540 14,689 -52
Live Cattle(CME)
Apr12 120319 125.700 126.230 124.900 125.180 -0.120 26,054 77,121 -4,487
Jun12 120319 122.700 123.250 121.900 122.150 -0.550 21,045 133,508 -44
Aug12 120319 124.635 125.080 123.730 124.080 -0.455 7,418 72,689 +802
Oct12 120319 130.035 130.285 128.880 129.400 -0.480 4,084 39,209 +506
Dec12 120319 131.435 131.650 130.200 130.500 -0.900 2,915 20,532 +763
Feb13 120319 132.000 132.200 130.750 131.500 -0.685 618 6,031 +163
Total Volume and Open Interest 62,351 352,319 -2,177
Feeder Cattle(CME)
Mar12 120319 153.100 153.700 152.500 152.950 -0.450 1,143 4,252 -476
Apr12 120319 154.300 154.600 153.235 153.350 -0.950 2,440 12,812 -146
May12 120319 155.600 156.000 154.550 154.785 -1.115 2,486 16,949 +387
Aug12 120319 157.535 157.685 156.300 156.575 -1.160 1,389 14,131 +129
Sep12 120319 156.575 157.735 156.575 157.000 -1.250 167 2,787 +73
Oct12 120319 157.000 157.950 156.700 157.100 -1.100 42 1,416 +3
Nov12 120319 157.050 157.250 156.825 157.250 -1.000 17 910 +8
Total Volume and Open Interest 7,685 53,493 -21
Lean Hogs(CME)
Apr12 120319 86.100 86.330 85.700 86.035 +0.150 14,017 42,689 -1,689
May12 120319 94.300 94.500 93.800 94.450 +0.050 80 3,094 +3
Jun12 120319 93.500 93.830 93.150 93.400 -0.200 14,725 84,976 +1,343
Jul12 120319 93.785 94.150 93.550 93.850 +0.065 4,101 28,438 -165
Aug12 120319 94.930 94.980 94.330 94.850 +0.050 3,908 33,960 +706
Oct12 120319 85.680 86.050 85.250 85.850 +0.215 3,162 32,375 +702
Dec12 120319 82.750 83.200 82.350 83.035 +0.185 1,222 20,583 +346
Feb13 120319 83.750 84.150 83.400 83.850 unch 390 6,633 +277
Total Volume and Open Interest 41,671 258,324 +1,588
Class III Milk(CME)
Mar12 120319 15.63 15.66 15.61 15.63 +0.02 95 6,096 -38
Apr12 120319 15.80 16.00 15.36 15.84 +0.02 550 4,745 +81
May12 120319 15.50 15.56 15.09 15.30 -0.20 283 3,835 +39
Jun12 120319 15.75 15.88 15.51 15.68 -0.20 202 3,283 +25
Jul12 120319 16.38 16.46 16.15 16.28 -0.18 121 2,477 +15
Total Volume and Open Interest 1,385 31,267 +148
Cocoa(ICE)
May12 120319 2256 2304 2242 2289 +33 23,889 69,034 +468
Jul12 120319 2275 2326 2266 2313 +33 5,248 35,812 -310
Sep12 120319 2279 2335 2279 2326 +32 4,057 20,648 -1,164
Dec12 120319 2300 2334 2291 2334 +27 2,519 21,786 -42
Mar13 120319 2313 2350 2300 2340 +24 4,599 17,924 +1,088
May13 120319 2339 2358 2314 2354 +23 1,027 3,819 -198
Jul13 120319 2371 2371 2367 2367 +23 237 1,139 +46
Total Volume and Open Interest 41,825 171,053 +33
Coffee "C"(ICE)
Mar12 120319 183.90 184.80 182.50 182.50 +1.15 2 36 -11
May12 120319 182.00 185.25 182.00 183.50 +1.15 9,718 77,104 +547
Jul12 120319 184.90 188.00 184.90 186.30 +1.10 2,740 31,656 +411
Sep12 120319 188.70 190.70 188.00 189.15 +1.10 944 21,735 +15
Dec12 120319 193.00 194.60 192.00 193.10 +1.10 815 12,381 +12
Mar13 120319 196.40 198.05 195.70 196.65 +1.15 143 3,963 -6
Total Volume and Open Interest 14,424 149,708 +964
Orange Juice(ICE)
May12 120319 188.00 188.00 183.05 184.25 -2.65 420 19,263 +71
Jul12 120319 177.60 178.40 175.90 176.35 -4.05 31 1,554 +7
Sep12 120319 174.85 174.85 173.95 173.95 -3.65 5 963 +5
Nov12 120319 167.80 167.80 166.40 166.40 -2.60 25 671 +4
Jan13 120319 164.75 164.75 164.75 164.75 -2.50 0 65 +0
Mar13 120319 163.25 163.25 163.25 163.25 -2.50      
Total Volume and Open Interest 481 22,520 +87
Sugar #11(ICE)
May12 120319 25.41 25.71 25.21 25.66 +0.25 77,297 243,878 +12,284
Jul12 120319 24.32 24.58 24.13 24.55 +0.28 49,041 211,160 -41
Oct12 120319 24.15 24.42 24.05 24.41 +0.27 27,838 112,515 +344
Mar13 120319 24.65 24.95 24.64 24.94 +0.20 11,785 81,095 +2,739
May13 120319 24.33 24.48 24.22 24.47 +0.08 2,525 16,107 +959
Jul13 120319 24.00 24.17 23.93 24.16 +0.06 1,063 17,855 +175
Oct13 120319 24.08 24.21 23.98 24.21 +0.05 540 19,714 +145
Mar14 120319 24.17 24.27 24.06 24.27 +0.03 320 13,590 +198
Total Volume and Open Interest 170,707 726,263 +16,882
London Cocoa(LCE)
May12 120319 1458 1480 1448 1477 +16 5,808 45,543 +2,645
Jul12 120319 1478 1497 1465 1495 +16 4,729 44,298 -737
Sep12 120319 1485 1504 1475 1502 +14 2,239 25,603 +433
Dec12 120319 1496 1505 1475 1504 +9 1,423 26,329 +451
Mar13 120319 1490 1496 1465 1486 -2 884 27,385 -70
May13 120319 1493 1497 1476 1495 -2 19 8,264 +225
Jul13 120319 1501 1501 1501 1501 -2 24 2,165 +37
Total Volume and Open Interest 15,132 181,144 -2,688
London Sugar(LCE)
May12 120319 666.40 669.00 661.00 668.00 +1.40 3,550 27,381 +821
Aug12 120319 641.00 646.60 638.10 645.70 +4.10 2,163 17,565 -176
Oct12 120319 630.10 634.40 626.10 633.40 +3.10 521 10,034 +459
Dec12 120319 632.50 636.90 629.50 636.20 +3.20 259 2,919 +29
Mar13 120319 636.80 640.00 633.40 640.00 +4.00 259 4,654 +241
Total Volume and Open Interest 6,961 63,292 +1,526
Cotton(ICE)
May12 120319 87.73 89.58 87.62 89.08 +1.60 11,189 90,980 -748
Jul12 120319 88.28 90.05 88.26 89.90 +1.85 3,746 46,832 +33
Oct12 120319 90.84 90.84 90.84 90.84 +1.58 7 85 +0
Dec12 120319 88.31 89.64 88.28 89.59 +1.31 2,342 42,232 +1,037
Mar13 120319 89.57 90.57 89.35 90.57 +1.26 55 1,990 -12
May13 120319 89.92 90.52 89.51 90.52 +1.01 20 541 -13
Total Volume and Open Interest 17,374 183,543 +305
Lumber(CME)
May12 120319 271.0 272.7 269.7 272.2 unch 580 6,186 +7
Jul12 120319 282.5 284.8 281.4 284.6 +0.6 179 2,250 +4
Sep12 120319 286.7 289.4 285.4 289.4 +1.7 15 1,135 -3
Nov12 120319 283.5 283.5 280.5 283.5 +0.5 12 602 +2
Total Volume and Open Interest 786 10,210 -50
Crude Oil(NYM)
Apr12 120319 107.18 108.24 106.55 108.09 +1.03 371,039 75,742 -33,747
May12 120319 107.78 108.70 107.04 108.56 +0.98 166,094 274,044 +11,651
Jun12 120319 108.37 109.13 107.53 109.00 +0.93 85,914 158,762 +1,360
Jul12 120319 108.60 109.51 108.00 109.39 +0.86 42,116 96,982 +4,280
Aug12 120319 109.08 109.69 108.39 109.65 +0.78 30,988 67,580 +1,017
Sep12 120319 109.32 109.84 108.61 109.76 +0.72 24,910 58,036 +193
Oct12 120319 109.01 109.80 108.77 109.80 +0.70 16,214 43,081 +407
Nov12 120319 109.36 109.80 109.34 109.80 +0.66 11,420 34,729 +403
Dec12 120319 109.97 109.97 108.60 109.79 +0.62 45,975 189,601 +540
Jan13 120319 109.45 109.72 109.38 109.72 +0.57 3,286 41,459 -174
Feb13 120319 109.43 109.50 109.43 109.50 +0.52 1,064 20,742 -185
Mar13 120319 108.85 109.18 108.84 109.18 +0.48 4,062 28,488 +69
Apr13 120319 108.73 108.73 108.73 108.73 +0.42 2,249 14,526 +362
May13 120319 108.25 108.25 108.25 108.25 +0.36 1,697 12,256 +315
Jun13 120319 107.65 107.86 107.47 107.79 +0.31 7,201 62,847 +138
Jul13 120319 107.26 107.26 107.26 107.26 +0.27 841 10,567 +101
Total Volume and Open Interest 842,057 1,559,075 -10,862
e-miNY Crude Oil(NYM)
Mar12 120217 102.300 103.525 102.250 103.250 +0.950 4,042 1,644 -95
Apr12 120319 107.225 108.250 106.550 108.100 +1.050 10,868 1,515 +254
May12 120319 107.725 108.700 107.050 108.550 +0.975 2,039 813 +109
Jun12 120319 108.200 109.100 107.700 109.000 +0.925 116 132 -11
Jul12 120319 109.000 109.500 108.875 109.400 +0.875 19 46 -11
Aug12 120319 109.650 109.650 109.650 109.650 +0.775 1 14 +1
Sep12 120319 109.400 109.750 109.400 109.750 +0.700 2 32 +1
Oct12 120319 109.800 109.800 109.800 109.800 +0.700 0 9 +0
Nov12 120319 109.800 109.800 109.800 109.800 +0.650      
Dec12 120319 109.800 109.800 109.400 109.800 +0.625 3 228 -2
Total Volume and Open Interest 13,052 2,968 +343
Heating Oil(NYM)
Apr12 120319 329.00 329.12 324.88 326.13 -2.06 60,503 63,800 -7,043
May12 120319 329.81 329.81 326.34 327.59 -1.51 29,106 65,083 +3,949
Jun12 120319 330.51 330.51 327.25 328.59 -1.19 21,304 51,821 +1,792
Jul12 120319 330.23 330.84 328.12 329.47 -0.97 7,718 22,177 +155
Aug12 120319 329.76 331.49 329.00 330.28 -0.73 3,537 14,954 +214
Sep12 120319 331.28 331.53 329.65 330.97 -0.59 2,978 14,008 -6
Oct12 120319 331.00 332.24 330.14 331.57 -0.57 1,201 7,269 +460
Nov12 120319 331.18 332.65 331.18 332.20 -0.59 571 4,298 +215
Dec12 120319 333.11 333.76 330.90 332.68 -0.61 4,805 30,659 +1,209
Jan13 120319 332.67 333.09 332.67 332.88 -0.65 70 5,239 +9
Feb13 120319 332.02 332.02 331.93 331.93 -0.65 64 792 -4
Mar13 120319 329.73 329.73 329.73 329.73 -0.65 112 1,133 +11
Total Volume and Open Interest 131,969 281,881 +961
Gasoline(NYMEX)
Apr12 120319 335.82 338.46 334.60 336.78 +1.09 52,897 78,313 -5,916
May12 120319 336.00 337.80 334.15 336.18 +0.83 46,887 91,634 +5,264
Jun12 120319 332.28 334.34 330.92 332.82 +0.54 33,376 69,950 +4,390
Jul12 120319 329.18 329.82 326.87 328.78 +0.40 18,502 38,687 -831
Aug12 120319 324.53 324.67 322.26 324.02 +0.38 10,882 25,389 +1,495
Sep12 120319 318.83 319.15 316.98 318.50 +0.32 7,238 20,721 -471
Oct12 120319 301.47 302.15 300.71 301.90 +0.18 5,102 20,310 +529
Nov12 120319 298.06 298.47 296.24 297.04 +0.22 2,953 7,190 +191
Dec12 120319 294.93 294.93 292.42 294.25 +0.23 4,724 21,315 +122
Jan13 120319 293.11 293.11 293.11 293.11 +0.23 475 5,548 +89
Total Volume and Open Interest 184,013 389,135 +5,040
e-miNY RBOB Gasoline(NYM)
Apr12 120319 335.70 336.80 335.70 336.80 +1.10 0 1 +0
May12 120319 336.20 336.20 336.18 336.20 +0.80      
Jun12 120319 332.80 332.82 332.80 332.80 +0.50      
Jul12 120319 328.80 328.80 328.78 328.80 +0.40      
Total Volume and Open Interest 0 2 +0
Natural Gas(NYM)
Apr12 120319 2.322 2.393 2.285 2.351 +0.025 132,651 129,080 -15,876
May12 120319 2.436 2.502 2.393 2.466 +0.030 85,785 261,006 -810
Jun12 120319 2.524 2.607 2.501 2.571 +0.028 31,443 90,877 +3,138
Jul12 120319 2.626 2.705 2.603 2.674 +0.032 25,186 120,024 +2,449
Aug12 120319 2.702 2.757 2.659 2.729 +0.033 17,496 41,749 +2,497
Sep12 120319 2.726 2.785 2.690 2.755 +0.031 12,525 84,319 +379
Oct12 120319 2.798 2.852 2.758 2.823 +0.030 26,436 139,721 +1,174
Nov12 120319 3.018 3.065 2.986 3.043 +0.033 6,020 46,128 +144
Dec12 120319 3.356 3.401 3.326 3.387 +0.032 12,609 52,270 +2,891
Jan13 120319 3.492 3.546 3.463 3.525 +0.035 13,336 67,404 +1,070
Feb13 120319 3.502 3.552 3.485 3.535 +0.035 2,397 17,377 +156
Mar13 120319 3.478 3.529 3.451 3.514 +0.034 3,565 27,274 +112
Apr13 120319 3.447 3.489 3.422 3.478 +0.032 3,488 40,816 +37
May13 120319 3.462 3.526 3.462 3.516 +0.032 430 10,913 +169
Jun13 120319 3.533 3.567 3.533 3.567 +0.029 276 4,395 -13
Jul13 120319 3.613 3.633 3.610 3.611 +0.029 154 4,962 -54
Total Volume and Open Interest 375,996 1,229,082 -1,123
Brent Crude Oil(ICE)
May12 120319 125.60 126.05 124.82 125.71 -0.10 310,984 0 -238,869
Jun12 120319 125.35 125.46 124.33 125.24 -0.04 156,839 168,033 +4,965
Jul12 120319 124.86 124.95 123.80 124.73 -0.02 54,233 78,222 -411
Aug12 120319 124.26 124.39 123.26 124.15 unch 33,858 52,041 -790
Sep12 120319 123.52 123.68 122.57 123.43 +0.01 27,231 70,306 +938
Oct12 120319 122.73 122.93 121.85 122.70 +0.02 19,783 52,942 +340
Nov12 120319 122.02 122.18 121.19 122.05 +0.04 10,827 30,265 +204
Dec12 120319 121.31 121.60 120.52 121.38 +0.04 59,781 103,167 -1,218
Jan13 120319 120.74 120.77 120.61 120.75 +0.04 2,891 17,666 -97
Feb13 120319 120.11 120.11 120.11 120.11 +0.04 1,730 10,196 -190
Mar13 120319 119.43 119.43 119.43 119.43 +0.04 1,388 9,094 +100
Apr13 120319 118.74 118.74 118.74 118.74 +0.04 538 6,867 +12
May13 120319 118.04 118.04 118.04 118.04 +0.04 402 6,471 +17
Jun13 120319 117.20 117.50 116.79 117.30 +0.03 7,148 28,835 +311
Total Volume and Open Interest 399,051 816,046 -268,735
Gas Oil(ICE)
Apr12 120319 1042.75 1045.25 1035.50 1043.50 +7.75 88,388 134,126 -1,989
May12 120319 1042.50 1043.75 1035.00 1042.00 +7.00 81,798 90,277 -985
Jun12 120319 1041.50 1042.75 1034.75 1040.75 +6.25 50,809 60,245 -1,985
Jul12 120319 1040.00 1042.25 1034.75 1040.25 +6.25 18,515 27,968 -2,216
Aug12 120319 1035.75 1042.25 1035.75 1040.25 +6.00 8,619 23,258 +1,059
Sep12 120319 1035.50 1041.25 1034.50 1039.50 +5.50 8,077 21,831 -289
Oct12 120319 1033.25 1039.50 1033.00 1037.75 +5.50 3,981 15,474 +97
Nov12 120319 1032.00 1036.00 1032.00 1035.25 +5.50 1,997 10,976 -70
Dec12 120319 1028.50 1035.00 1027.25 1032.50 +5.25 13,737 42,531 -947
Jan13 120319 1030.00 1030.00 1030.00 1030.00 +5.25 1,246 11,578 +59
Total Volume and Open Interest 285,062 501,905 -6,570
Ethanol(CBOT)
Mar12 120305 2.270 2.289 2.270 2.289 +0.029 25 151 -37
Apr12 120319 2.330 2.350 2.330 2.336 -0.019 209 891 -141
May12 120319 2.365 2.365 2.340 2.344 -0.016 153 1,413 +0
Jun12 120319 2.352 2.367 2.345 2.349 -0.018 71 714 -9
Jul12 120319 2.351 2.376 2.351 2.358 -0.014 117 1,848 -2
Aug12 120319 2.357 2.357 2.335 2.341 -0.012 80 1,346 +41
Sep12 120319 2.270 2.296 2.270 2.291 -0.006 45 1,174 +14
Oct12 120319 2.173 2.200 2.172 2.191 -0.006 42 978 +26
Total Volume and Open Interest 945 11,045 -15
WTI Crude Oil(ICE)
Apr12 120319 107.26 108.15 106.62 108.09 +1.03 47,669 24,846 -1,071
May12 120319 107.71 108.71 107.05 108.56 +0.98 61,068 55,746 +2,924
Jun12 120319 108.39 109.11 107.60 109.00 +0.93 24,849 54,229 +2,028
Jul12 120319 108.37 109.47 108.05 109.39 +0.86 10,487 29,050 +318
Aug12 120319 109.37 109.73 109.06 109.65 +0.78 7,712 14,434 +969
Sep12 120319 109.25 109.83 109.20 109.76 +0.72 7,504 20,091 +912
Oct12 120319 109.25 109.85 109.25 109.80 +0.70 3,823 10,801 +33
Nov12 120319 109.53 109.82 109.40 109.80 +0.66 2,430 7,414 +46
Dec12 120319 108.93 109.83 108.89 109.79 +0.62 12,782 62,936 +566
Jan13 120319 109.72 109.72 109.72 109.72 +0.57 677 5,775 +45
Feb13 120319 109.50 109.50 109.50 109.50 +0.52 190 2,262 +65
Mar13 120319 109.18 109.18 109.18 109.18 +0.48 200 3,850 +16
Apr13 120319 108.73 108.73 108.73 108.73 +0.42 95 611 +11
May13 120319 108.25 108.25 108.25 108.25 +0.36 276 670 -4
Jun13 120319 107.84 107.85 107.50 107.79 +0.31 796 15,983 -157
Jul13 120319 107.26 107.26 107.26 107.26 +0.27 50 246 +23
Total Volume and Open Interest 183,815 406,158 +7,036
US Dollar Index(ICE)
Mar12 120316 80.230 80.385 79.730 79.735 -0.400 38,980 18,060 -19,375
Jun12 120319 80.065 80.185 79.605 79.713 -0.370 39,472 60,176 +12,214
Sep12 120319 80.400 80.400 80.113 80.113 -0.430 0 503 +0
Total Volume and Open Interest 60,983 71,282 +4,757
Australian Dollar(CME)
Mar12 120319 105.89 106.19 105.61 105.72 -0.13 147,329 69,132 -11,712
Jun12 120319 104.89 105.29 104.49 105.11 +0.34 74,976 152,744 +29,523
Sep12 120319 103.92 104.10 103.73 104.07 +0.34 3 249 +0
Total Volume and Open Interest 222,308 222,135 +17,811
British Pound(CME)
Mar12 120319 158.43 158.88 158.25 158.64 +0.32 76,123 57,068 -17,307
Jun12 120319 158.35 159.05 158.12 158.89 +0.66 47,838 148,571 +16,687
Sep12 120319 158.15 158.81 158.11 158.77 +0.66 21 39 +15
Total Volume and Open Interest 123,982 205,727 -605
Canadian Dollar(CME)
Mar12 120319 100.86 101.40 100.68 101.35 +0.49 97,976 63,651 -13,160
Jun12 120319 100.68 101.22 100.50 101.15 +0.49 61,418 116,601 +19,514
Sep12 120319 100.50 100.95 100.39 100.95 +0.48 65 2,258 +53
Dec12 120319 100.78 100.78 100.24 100.74 +0.50 189 3,267 +107
Total Volume and Open Interest 159,650 185,940 +6,514
Japanese Yen(CME)
Mar12 120319 119.91 120.45 119.66 119.75 -0.20 109,237 80,772 -9,204
Jun12 120319 119.99 120.55 119.76 120.00 -0.05 64,395 135,558 +17,962
Sep12 120319 120.02 120.50 119.95 120.13 -0.05 21 137 +11
Total Volume and Open Interest 173,655 216,500 +8,771
Swiss Franc(CME)
Mar12 120319 109.23 109.25 108.97 109.04 -0.18 46,233 21,809 -6,165
Jun12 120319 109.39 110.11 109.06 109.85 +0.53 26,998 42,033 +5,466
Sep12 120319 109.94 109.98 109.45 109.98 +0.53 0 178 +0
Total Volume and Open Interest 73,231 64,021 -699
EuroFX(CME)
Mar12 120319 131.80 131.84 131.42 131.58 -0.15 214,767 100,244 -34,390
Jun12 120319 131.85 132.72 131.48 132.45 +0.66 139,122 236,061 +49,728
Sep12 120319 131.79 132.68 131.70 132.54 +0.66 58 297 +17
Total Volume and Open Interest 353,949 336,650 +15,357
Mexican Peso(CME)
Mar12 120319 787.5 790.2 787.2 789.8 +0.8 33,331 104,875 -8,851
Apr12 120319 791.0 791.0 787.2 791.0 +3.8      
Total Volume and Open Interest 63,174 275,680 -1,108
Brazilian Real(CME)
Apr12 120319 551.50 552.35 547.45 551.95 -1.65 1,377 3,004 +43
May12 120319 548.00 549.95 548.00 548.00 -1.95 0 550 +0
Jun12 120319 544.00 546.30 544.00 544.00 -2.30 102 2,337 -86
Jul12 120319 540.75 543.05 540.75 540.75 -2.30 99 99 +99
Total Volume and Open Interest 1,578 19,541 +56
30-Year T-Bonds(CBOT)
Mar12 120319 138~060 138~100 136~210 136~260 -1~020 1,676 3,091 -982
Jun12 120319 136~140 137~000 135~050 135~120 -1~020 458,788 576,868 -12,402
Sep12 120319 135~220 135~280 134~120 134~120 -1~020 6 110 +0
Total Volume and Open Interest 460,470 580,069 -13,384
10-Year T-Notes(CBOT)
Mar12 120319 129~000 129~115 128~140 128~170 -0~165 10,972 19,354 -1,315
Jun12 120319 128~185 128~290 127~265 127~305 -0~210 1,537,304 1,796,309 +27,197
Sep12 120319 127~000 127~000 127~000 127~000 -0~210 0 1 +0
Total Volume and Open Interest 1,548,276 1,815,665 +25,882
5-Year T-Notes(CBOT)
Mar12 120319 122~046 122~046 121~116 121~116 -0~041 8,694 40,452 -3,229
Jun12 120319 121~124 122~020 121~071 121~080 -0~044 882,323 1,394,650 +17,878
Sep12 120319 120~104 120~104 120~104 120~104 -0~044      
Total Volume and Open Interest 891,017 1,435,102 +14,649
2 Year T-Notes(CBOT)
Mar12 120319 110~013 110~015 110~007 110~007 -0~005 5,197 38,271 -3,115
Jun12 120319 109~124 110~003 109~117 109~119 -0~006 348,337 818,116 +173
Sep12 120319 109~071 109~077 109~071 109~071 -0~006      
Total Volume and Open Interest 353,534 856,387 -2,942
Eurodollars(CME)
Mar12 120316 99.525 99.527 99.525 99.525 unch 165,686 860,821 +4,474
Jun12 120319 99.540 99.550 99.525 99.535 -0.005 195,102 1,078,328 -225
Sep12 120319 99.500 99.515 99.485 99.500 -0.005 194,912 876,759 -2,476
Dec12 120319 99.455 99.475 99.435 99.445 -0.010 231,610 941,916 +4,629
Mar13 120319 99.405 99.430 99.380 99.390 -0.015 222,932 649,973 -9,036
Jun13 120319 99.330 99.365 99.300 99.310 -0.020 278,451 594,233 -12,575
Sep13 120319 99.225 99.270 99.200 99.205 -0.030 225,730 577,848 -12,935
Dec13 120319 99.120 99.160 99.070 99.080 -0.040 284,883 541,040 -24,440
Mar14 120319 99.010 99.050 98.945 98.960 -0.050 265,837 492,438 +4,794
Jun14 120319 98.880 98.925 98.800 98.820 -0.060 199,686 319,156 -5,929
Sep14 120319 98.735 98.785 98.640 98.660 -0.080 164,700 315,554 -4,977
Dec14 120319 98.555 98.610 98.445 98.470 -0.095 204,708 312,417 -28,858
Mar15 120319 98.385 98.435 98.255 98.280 -0.110 111,814 236,487 +6,050
Jun15 120319 6.445 6.495 6.295 6.325 -0.125 120,683 245,290 +10,988
Sep15 120319 6.260 6.310 6.100 6.130 -0.135 67,085 168,795 +2,817
Dec15 120319 6.080 6.125 5.910 5.935 -0.150 82,471 163,914 -392
Mar16 120319 5.920 5.970 5.745 5.770 -0.155 41,235 86,369 +4,872
Jun16 120319 5.745 5.800 5.570 5.600 -0.160 36,598 93,388 -743
Total Volume and Open Interest 3,116,116 8,816,171 -82,098
30 Day Federal Funds(CBOT)
Mar12 120319 99.875 99.878 99.870 99.872 -0.005 4,798 57,928 +292
Apr12 120319 99.865 99.870 99.860 99.865 -0.005 4,150 45,952 +1,071
May12 120319 99.870 99.870 99.860 99.865 -0.005 2,874 51,201 +176
Jun12 120319 99.855 99.860 99.850 99.855 -0.005 4,255 37,601 +1,561
Jul12 120319 99.845 99.850 99.840 99.845 -0.005 1,585 47,541 +217
Aug12 120319 99.840 99.845 99.830 99.840 -0.005 2,512 36,521 +680
Total Volume and Open Interest 45,017 542,341 +6,600
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 120319 99.670 99.670 99.670 99.670 unch      
Sep12 120319 99.660 99.660 99.660 99.660 unch      
Dec12 120319 99.658 99.658 99.658 99.658 unch      
Mar13 120319 99.658 99.658 99.658 99.658 -0.003      
Jun13 120319 99.650 99.650 99.650 99.650 -0.005      
Sep13 120319 99.650 99.650 99.650 99.650 -0.005      
Dec13 120319 99.640 99.640 99.640 99.640 -0.005      
Mar14 120319 99.500 99.500 99.500 99.500 -0.005      
Jun14 120319 99.360 99.360 99.360 99.360 -0.005      
Total Volume and Open Interest 0 58 +0
3-Mth Euro-Yen(SGX)
Jun12 120319 99.66 99.67 99.66 99.67 unch 300 2,346 +288
Sep12 120319 99.66 99.66 99.66 99.66 unch 1 684 +0
Dec12 120319 99.66 99.66 99.66 99.66 unch 0 415 +0
Mar13 120319 99.66 99.66 99.66 99.66 0.00 0 81 +0
Jun13 120319 99.65 99.65 99.65 99.65 0.00 0 216 +0
Sep13 120319 99.65 99.65 99.65 99.65 0.00 0 325 +0
Dec13 120319 99.64 99.64 99.64 99.64 0.00 0 395 +0
Mar14 120319 99.50 99.50 99.50 99.50 0.00      
Total Volume and Open Interest 703 6,867 +595
Japanese Gov't Bonds(SGX)
Jun12 120319 141.22 141.57 141.00 141.50 +0.28 17,952 25,195 +2,096
Sep12 120319 140.65 140.65 140.65 140.65 +0.28 0 5 +0
Dec12 120319 138.56 138.56 138.56 138.56 +0.28 0 4 +0
Total Volume and Open Interest 17,952 25,204 +2,096
Euro-Bund(EUREX)
Jun12 120319 135.56 136.04 135.27 135.60 +0.14 856,516 800,709 -22,376
Sep12 120319 134.20 134.30 134.12 134.12 +0.14 55 20 +1
Dec12 120319 134.12 134.12 134.12 134.12 +0.14      
Total Volume and Open Interest 856,571 800,729 -22,496
Euro-Bobl(EUREX)
Jun12 120319 122.58 122.85 122.51 122.63 +0.04 601,541 767,662 -3,776
Sep12 120319 122.90 122.90 122.54 122.54 +0.04 1 3 +1
Dec12 120319 122.54 122.54 122.54 122.54 +0.04      
Total Volume and Open Interest 601,542 767,665 -3,775
3-Mth Euribor(EUREX)
Mar12 120319 99.150 99.158 99.150 99.158 +0.007 331 1,109 -331
Jun12 120319 99.345 99.345 99.345 99.345 +0.045 600 1,552 +35
Sep12 120319 99.320 99.330 99.320 99.330 +0.045 103 1,046 +98
Total Volume and Open Interest 1,136 6,632 -361
Long Gilt(LIFFE)
Mar12 120319 114~02 114~02 113~21 113~26 +0~09 699 14,142 +103
Jun12 120319 111~25 112~11 111~24 111~31 +0~08 156,403 286,414 +6,869
Total Volume and Open Interest 157,102 300,556 +6,972
3-Mth Short Sterling(LIFFE)
Mar12 120319 98.98 98.98 98.96 98.96 -0.01 24,280 275,430 -6,793
Jun12 120319 99.07 99.08 99.04 99.05 -0.02 58,854 251,923 -2,102
Sep12 120319 99.09 99.09 99.05 99.06 -0.01 75,344 320,787 -10,245
Dec12 120319 99.06 99.06 99.02 99.03 unch 72,528 258,375 +6,305
Mar13 120319 99.01 99.02 98.97 98.99 +0.01 109,028 288,119 -11,424
Jun13 120319 98.93 98.95 98.89 98.91 unch 96,827 217,132 +751
Total Volume and Open Interest 651,684 2,168,170 -17,559
3-Mth Euribor(LIFFE)
Mar12 120319 99.150 99.158 99.150 99.158 +0.007 42,438 516,755 -3,119
Jun12 120319 99.305 99.345 99.300 99.345 +0.045 198,939 465,419 -2,793
Sep12 120319 99.285 99.335 99.285 99.330 +0.045 180,391 468,926 -12,932
Total Volume and Open Interest 1,426,619 3,492,605 -34,341
3-Mth Aus T-Bills(SFE)
Jun12 120319 95.71 95.72 95.68 95.70 -0.01 21,047 204,486 -2,488
Sep12 120319 95.75 95.76 95.72 95.75 -0.01 25,950 161,149 +5,546
Dec12 120319 95.78 95.78 95.73 95.77 -0.01 16,677 94,274 +2,699
Mar13 120319 95.77 95.77 95.71 95.77 -0.01 9,543 59,409 +2,029
Jun13 120319 95.72 95.72 95.67 95.71 -0.02 4,960 52,833 +342
Sep13 120319 95.62 95.64 95.60 95.64 -0.03 1,225 36,920 -229
Dec13 120319 95.56 95.58 95.53 95.56 -0.04 627 25,924 -71
Mar14 120319 95.50 95.51 95.49 95.51 -0.03 587 15,804 -114
Jun14 120319 95.44 95.44 95.44 95.44 -0.04 21 1,040 +21
Sep14 120319 95.39 95.39 95.39 95.39 -0.02 0 341 +0
Total Volume and Open Interest 80,637 652,482 +7,735
10-Year Aus T-Bonds(SFE)
Jun12 120319 95.72 95.72 95.65 95.68 -0.03 79,683 351,165 +6,127
Sep12 120319 95.68 95.68 95.68 95.68 -0.03      
Total Volume and Open Interest 79,683 351,165  
3-Year Aus T-Bonds(SFE)
Jun12 120319 96.21 96.22 96.15 96.20 -0.01 164,811 380,069 -5,097
Sep12 120319 96.20 96.20 96.20 96.20 -0.01      
Total Volume and Open Interest 164,811 380,069  
Gold(CMX)
Apr12 120319 1659.0 1670.1 1652.3 1667.3 +11.5 180,716 170,082 -7,201
Jun12 120319 1662.0 1672.3 1654.9 1669.7 +11.6 25,557 117,701 +7,730
Aug12 120319 1666.4 1673.1 1660.0 1672.1 +11.6 8,513 28,989 +2,658
Oct12 120319 1665.4 1675.3 1663.4 1674.4 +11.6 664 12,472 +236
Dec12 120319 1672.9 1677.7 1662.3 1676.7 +11.5 2,391 29,116 +280
Feb13 120319 1675.5 1678.9 1667.9 1678.9 +11.5 1,015 16,400 +153
Apr13 120319 1667.9 1681.1 1667.9 1681.1 +11.5 244 6,283 +21
Jun13 120319 1680.0 1683.9 1679.5 1683.9 +11.4 266 10,119 +3
Aug13 120319 1686.9 1686.9 1686.9 1686.9 +11.5 100 255 +0
Oct13 120319 1690.3 1690.3 1690.3 1690.3 +11.6      
Dec13 120319 1693.9 1693.9 1693.9 1693.9 +11.7 116 11,153 -2
Total Volume and Open Interest 220,302 441,650 +4,057
Silver(CMX)
Mar12 120319 3265.0 3299.0 3245.0 3292.6 +35.3 80 321 -3
May12 120319 3257.5 3309.0 3233.0 3295.5 +35.1 52,824 55,875 -783
Jul12 120319 3265.5 3313.0 3239.0 3300.9 +35.5 6,232 11,278 -2,174
Sep12 120319 3257.5 3305.2 3257.5 3305.2 +35.6 857 5,532 +176
Dec12 120319 3267.5 3316.0 3267.5 3310.3 +35.7 961 14,239 -400
Mar13 120319 3312.2 3312.2 3312.2 3312.2 +35.2 13 2,136 +0
May13 120319 3313.3 3313.3 3313.3 3313.3 +35.3 11 1,265 +11
Total Volume and Open Interest 61,836 106,723 -2,873
Platinum(NYMEX)
Apr12 120319 1676.5 1686.3 1670.5 1684.7 +9.2 5,251 28,137 -832
Jul12 120319 1676.0 1690.5 1675.3 1689.5 +9.2 1,557 14,567 +812
Oct12 120319 1691.8 1693.4 1691.8 1692.6 +9.2 9 684 +8
Jan13 120319 1695.6 1695.6 1695.6 1695.6 +9.2 0 8 +0
Total Volume and Open Interest 6,817 43,396 -12
Palladium(NYMEX)
Mar12 120319 50.74 50.74 50.74 50.74 +5.90 18 50 -8
Jun12 120319 45.64 53.89 42.64 52.24 +5.90 2,887 21,193 +502
Sep12 120319 47.64 54.64 47.64 53.54 +5.90 4 392 +1
Total Volume and Open Interest 2,917 21,644 +491
Copper(CMX)
Mar12 120319 386.80 391.45 385.75 390.60 +3.20 345 2,270 -154
May12 120319 388.45 391.95 385.50 390.90 +3.10 45,158 84,251 +2,519
Jul12 120319 388.75 392.45 386.35 391.60 +3.05 5,806 27,242 +143
Sep12 120319 389.75 393.10 387.75 392.30 +2.95 1,497 17,222 +150
Dec12 120319 391.90 393.25 391.15 392.80 +2.75 722 9,412 -167
Total Volume and Open Interest 54,499 153,352 +2,731
DJIA Index(CBOT)
Jun12 120319 13165 13206 13125 13167 +4 1,106 9,187 +808
Sep12 120319 13104 13104 13101 13104 +3 2 2 +2
Dec12 120319 13023 13023 13020 13023 +3 0 1 +0
Mar13 120319 12956 12956 12953 12956 +3      
Total Volume and Open Interest 2,094 20,785  
E-mini DJIA Index(CBOT)
Mar12 120316 13233 13302 13226 13302 +64 25,062 50,291 -5,458
Jun12 120319 13163 13208 13123 13167 +4 110,976 108,333 +8,155
Sep12 120319 13080 13104 13080 13104 +3 59 153 +8
Dec12 120319 13023 13023 13023 13023 +3 14 23 +3
Total Volume and Open Interest 132,316 152,943 +2,309
S & P 500(CME)
Jun12 120319 1397.80 1407.80 1393.70 1404.00 +5.50 23,861 214,883 +6,479
Sep12 120319 1401.00 1402.00 1391.50 1397.80 +5.30 8 1,292 +4
Dec12 120319 1389.00 1395.80 1385.30 1391.40 +5.10 9 664 +1
Mar13 120319 1385.40 1389.80 1379.30 1385.40 +5.10      
Total Volume and Open Interest 45,473 313,818 -3,950
S & P 500 E-Mini(Globex)
Jun12 120319 1397.25 1408.00 1393.50 1404.00 +5.50 1,953,864 2,672,834 +109,737
Sep12 120319 1394.75 1401.50 1388.25 1397.75 +5.25 141 582 +38
Total Volume and Open Interest 2,308,797 3,376,634 +25,042
NASDAQ 100(CME)
Jun12 120319 2714.00 2734.80 2700.80 2727.80 +18.80 1,066 6,190 +600
Sep12 120319 2724.30 2730.00 2724.30 2724.30 +18.00      
Dec12 120319 2722.50 2723.00 2722.50 2722.50 +18.00      
Total Volume and Open Interest 3,888 26,438 +3,657
NASDAQ 100 E-Mini(Globex)
Jun12 120319 2708.50 2735.00 2700.30 2727.80 +18.80 304,394 432,415 +12,605
Sep12 120319 2712.00 2727.30 2705.50 2724.30 +18.00 5 24 +2
Total Volume and Open Interest 363,460 598,931 +560
S & P Midcap 400(CME)
Jun12 120319 999.80 999.80 999.80 999.80 +3.00 130 248 +6
Sep12 120319 997.00 997.00 997.00 997.00 +3.00      
Dec12 120319 995.00 995.00 995.00 995.00 +3.00      
Total Volume and Open Interest 260 2,772 -300
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun12 120319 10085 10130 10025 10100 +40 4,785 45,614 +46
Sep12 120319 10115 10115 10075 10115 +40      
Total Volume and Open Interest 4,785 45,614 +46
Nikkei 225(SGX)
Jun12 120319 10060 10120 10060 10085 +15 109,852 236,743 -41
Sep12 120319 10080 10085 10080 10085 +15 141 1,277 +0
Dec12 120319 10030 10030 10030 10030 +20 0 5,902 +0
Total Volume and Open Interest 111,046 254,732 +678
CAC 40(EURONEXT)
Apr12 120319 3593.0 3593.5 3561.5 3578.5 -10.5 91,052 324,098 +42,831
May12 120319 3534.0 3534.0 3506.0 3521.5 -10.0 18 2,971 +1,525
Jun12 120319 3501.0 3507.0 3483.0 3494.5 -8.5 876 32,522 +806
Total Volume and Open Interest 109,870 462,925 -75,367
Hang Seng Index(HKFE)
Mar12 120319 21481 21488 20992 20999 -341 73,418 98,005 -900
Apr12 120319 21490 21490 20993 20997 -339 3,389 6,153 +1,608
Total Volume and Open Interest 77,432 109,158 +922
DAX(EUREX)
Mar12 120316 7150.0 7196.5 7142.5 7193.0 +47.0 223,147 80,206 -30,186
Jun12 120319 7186.0 7188.0 7107.0 7166.5 -2.5 82,519 159,463 +18,107
Sep12 120319 7189.5 7189.5 7125.0 7176.0 -2.5 12,261 3,127 +251
Total Volume and Open Interest 254,707 224,608 +170
FT-SE 100(EURONEXT)
Jun12 120319 5926.50 5929.50 5876.50 5908.00 -9.50 114,413 631,992 +52,168
Sep12 120319 5885.00 5885.00 5863.50 5868.50 -10.00 2 522 -1
Dec12 120319 5844.00 5844.00 5844.00 5844.00 -10.00 0 47 +20
Total Volume and Open Interest 125,682 716,192 -14,062
SPI 200(SFE)
Mar12 120315 4288.0 4295.0 4258.0 4283.0 -10.0 97,969 170,192 -55,104
Jun12 120319 4287.0 4329.0 4285.0 4313.0 +28.0 26,602 185,981 -926
Sep12 120319 4260.0 4295.0 4260.0 4289.0 +34.0 25 1,901 +7
Total Volume and Open Interest 27,068 191,017 -50,284
GSCI(CME)
Apr12 120319 711.00 712.00 710.50 710.75 -0.75 675 10,774 +394
May12 120319 711.25 713.00 711.00 711.25 -0.75 0 79 +0
Jun12 120319 712.25 714.00 712.00 712.25 -0.75      
Total Volume and Open Interest 675 10,853 -1,235
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